date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,24.05,24.05,23.98,23.98,32600.0,22.4825,22.4825,22.4171,22.4171,32600.0
2004-01-23 10:00:00,23.99,24.03,23.99,24.03,7400.0,22.4264,22.4638,22.4264,22.4638,7400.0
2004-01-23 10:30:00,24.02,24.02,24.02,24.02,4400.0,22.4545,22.4545,22.4545,22.4545,4400.0
2004-01-23 11:00:00,24.02,24.02,23.99,23.99,6200.0,22.4545,22.4545,22.4264,22.4264,6200.0
2004-01-23 11:30:00,23.99,24.13,23.99,24.13,13200.0,22.4264,22.5573,22.4264,22.5573,13200.0
2004-01-23 12:00:00,24.13,24.13,24.04,24.04,27600.0,22.5573,22.5573,22.4732,22.4732,27600.0
2004-01-23 12:30:00,24.02,24.04,24.0,24.0,8200.0,22.4545,22.4732,22.4358,22.4358,8200.0
2004-01-23 13:00:00,24.0,24.0,23.96,23.96,3800.0,22.4358,22.4358,22.3984,22.3984,3800.0
2004-01-23 13:30:00,23.96,23.99,23.95,23.97,10000.0,22.3984,22.4264,22.389,22.4077,10000.0
2004-01-23 14:00:00,23.95,24.0,23.95,23.98,11800.0,22.389,22.4358,22.389,22.4171,11800.0
2004-01-23 14:30:00,23.97,24.01,23.97,23.98,16000.0,22.4077,22.4451,22.4077,22.4171,16000.0
2004-01-23 15:00:00,24.0,24.01,23.98,24.0,11600.0,22.4358,22.4451,22.4171,22.4358,11600.0
2004-01-23 15:30:00,24.0,24.1,24.0,24.1,24200.0,22.4358,22.5292,22.4358,22.5292,24200.0
2004-01-26 09:30:00,24.07,24.08,23.95,23.95,15000.0,22.5012,22.5105,22.389,22.389,15000.0
2004-01-26 10:00:00,23.95,24.0,23.93,23.98,14400.0,22.389,22.4358,22.3703,22.4171,14400.0
2004-01-26 10:30:00,23.98,23.98,23.92,23.93,8000.0,22.4171,22.4171,22.361,22.3703,8000.0
2004-01-26 11:00:00,23.93,23.93,23.89,23.89,5400.0,22.3703,22.3703,22.3329,22.3329,5400.0
2004-01-26 11:30:00,23.89,23.89,23.85,23.88,8600.0,22.3329,22.3329,22.2955,22.3236,8600.0
2004-01-26 12:00:00,23.88,23.93,23.86,23.88,8600.0,22.3236,22.3703,22.3049,22.3236,8600.0
2004-01-26 12:30:00,23.89,23.89,23.83,23.84,3200.0,22.3329,22.3329,22.2768,22.2862,3200.0
2004-01-26 13:00:00,23.84,23.84,23.79,23.8,4200.0,22.2862,22.2862,22.2394,22.2488,4200.0
2004-01-26 13:30:00,23.8,23.82,23.76,23.81,6600.0,22.2488,22.2675,22.2114,22.2581,6600.0
2004-01-26 14:00:00,23.82,23.93,23.82,23.93,14000.0,22.2675,22.3703,22.2675,22.3703,14000.0
2004-01-26 14:30:00,23.93,24.02,23.93,24.0,12000.0,22.3703,22.4545,22.3703,22.4358,12000.0
2004-01-26 15:00:00,24.0,24.13,24.0,24.13,15800.0,22.4358,22.5573,22.4358,22.5573,15800.0
2004-01-26 15:30:00,24.12,24.28,24.12,24.28,21800.0,22.5479,22.6975,22.5479,22.6975,21800.0
2004-01-27 09:30:00,24.31,24.31,23.95,23.95,16800.0,22.7256,22.7256,22.389,22.389,16800.0
2004-01-27 10:00:00,23.93,23.93,23.88,23.88,11800.0,22.3703,22.3703,22.3236,22.3236,11800.0
2004-01-27 10:30:00,23.88,23.9,23.86,23.88,13600.0,22.3236,22.3423,22.3049,22.3236,13600.0
2004-01-27 11:00:00,23.88,23.88,23.86,23.86,7400.0,22.3236,22.3236,22.3049,22.3049,7400.0
2004-01-27 11:30:00,23.86,23.86,23.86,23.86,8400.0,22.3049,22.3049,22.3049,22.3049,8400.0
2004-01-27 12:00:00,23.86,23.86,23.85,23.86,4600.0,22.3049,22.3049,22.2955,22.3049,4600.0
2004-01-27 12:30:00,23.85,23.96,23.85,23.9,10000.0,22.2955,22.3984,22.2955,22.3423,10000.0
2004-01-27 13:00:00,23.89,23.91,23.85,23.85,8400.0,22.3329,22.3516,22.2955,22.2955,8400.0
2004-01-27 13:30:00,23.86,23.86,23.83,23.86,6200.0,22.3049,22.3049,22.2768,22.3049,6200.0
2004-01-27 14:00:00,23.86,23.96,23.86,23.96,9600.0,22.3049,22.3984,22.3049,22.3984,9600.0
2004-01-27 14:30:00,23.97,24.01,23.93,23.93,5800.0,22.4077,22.4451,22.3703,22.3703,5800.0
2004-01-27 15:00:00,23.91,23.91,23.78,23.83,17800.0,22.3516,22.3516,22.2301,22.2768,17800.0
2004-01-27 15:30:00,23.8,23.81,23.75,23.75,48000.0,22.2488,22.2581,22.2021,22.2021,48000.0
2004-01-28 09:30:00,23.68,23.85,23.68,23.74,20000.0,22.1366,22.2955,22.1366,22.1927,20000.0
2004-01-28 10:00:00,23.71,23.79,23.68,23.75,10800.0,22.1647,22.2394,22.1366,22.2021,10800.0
2004-01-28 10:30:00,23.75,23.78,23.74,23.75,6600.0,22.2021,22.2301,22.1927,22.2021,6600.0
2004-01-28 11:00:00,23.75,23.75,23.7,23.71,6400.0,22.2021,22.2021,22.1553,22.1647,6400.0
2004-01-28 11:30:00,23.72,23.73,23.72,23.73,3600.0,22.174,22.1834,22.174,22.1834,3600.0
2004-01-28 12:00:00,23.73,23.75,23.71,23.75,4600.0,22.1834,22.2021,22.1647,22.2021,4600.0
2004-01-28 12:30:00,23.74,23.75,23.66,23.66,18400.0,22.1927,22.2021,22.1179,22.1179,18400.0
2004-01-28 13:00:00,23.64,23.64,23.61,23.61,9600.0,22.0992,22.0992,22.0712,22.0712,9600.0
2004-01-28 13:30:00,23.6,23.61,23.55,23.55,4800.0,22.0618,22.0712,22.0151,22.0151,4800.0
2004-01-28 14:00:00,23.55,23.61,23.55,23.59,10400.0,22.0151,22.0712,22.0151,22.0525,10400.0
2004-01-28 14:30:00,23.59,23.61,23.57,23.59,27000.0,22.0525,22.0712,22.0338,22.0525,27000.0
2004-01-28 15:00:00,23.57,23.6,23.56,23.56,38400.0,22.0338,22.0618,22.0244,22.0244,38400.0
2004-01-28 15:30:00,23.53,23.53,23.44,23.44,26200.0,21.9964,21.9964,21.9123,21.9123,26200.0
2004-02-02 09:30:00,23.2,23.22,23.08,23.08,13200.0,21.6879,21.7066,21.5757,21.5757,13200.0
2004-02-02 10:00:00,23.08,23.08,22.73,22.75,59000.0,21.5757,21.5757,21.2485,21.2672,59000.0
2004-02-02 10:30:00,22.75,22.84,22.74,22.8,33000.0,21.2672,21.3514,21.2579,21.314,33000.0
2004-02-02 11:00:00,22.79,22.82,22.78,22.81,25000.0,21.3046,21.3327,21.2953,21.3233,25000.0
2004-02-02 11:30:00,22.8,22.81,22.8,22.81,22000.0,21.314,21.3233,21.314,21.3233,22000.0
2004-02-02 12:00:00,22.81,22.86,22.81,22.86,22800.0,21.3233,21.3701,21.3233,21.3701,22800.0
2004-02-02 12:30:00,22.86,23.03,22.86,23.02,18600.0,21.3701,21.529,21.3701,21.5196,18600.0
2004-02-02 13:00:00,23.03,23.05,23.0,23.04,16400.0,21.529,21.5477,21.5009,21.5383,16400.0
2004-02-02 13:30:00,23.05,23.07,23.05,23.07,13000.0,21.5477,21.5664,21.5477,21.5664,13000.0
2004-02-02 14:00:00,23.07,23.1,23.05,23.08,33600.0,21.5664,21.5944,21.5477,21.5757,33600.0
2004-02-02 14:30:00,23.09,23.09,23.09,23.09,11200.0,21.5851,21.5851,21.5851,21.5851,11200.0
2004-02-02 15:00:00,23.09,23.09,23.04,23.04,26800.0,21.5851,21.5851,21.5383,21.5383,26800.0
2004-02-02 15:30:00,23.04,23.05,22.99,23.0,71400.0,21.5383,21.5477,21.4916,21.5009,71400.0
2004-02-03 09:30:00,23.03,23.03,22.98,23.03,66000.0,21.529,21.529,21.4822,21.529,66000.0
2004-02-03 10:00:00,23.04,23.05,23.02,23.04,6600.0,21.5383,21.5477,21.5196,21.5383,6600.0
2004-02-03 10:30:00,23.03,23.03,22.99,22.99,2000.0,21.529,21.529,21.4916,21.4916,2000.0
2004-02-03 11:00:00,22.99,22.99,22.99,22.99,0.0,21.4916,21.4916,21.4916,21.4916,0.0
2004-02-03 11:30:00,22.99,22.99,22.99,22.99,0.0,21.4916,21.4916,21.4916,21.4916,0.0
2004-02-03 12:00:00,22.99,22.99,22.99,22.99,0.0,21.4916,21.4916,21.4916,21.4916,0.0
2004-02-03 12:30:00,22.93,22.93,22.92,22.92,3600.0,21.4355,21.4355,21.4262,21.4262,3600.0
2004-02-03 13:00:00,22.93,22.93,22.89,22.89,4000.0,21.4355,21.4355,21.3981,21.3981,4000.0
2004-02-03 13:30:00,22.89,22.89,22.86,22.86,48000.0,21.3981,21.3981,21.3701,21.3701,48000.0
2004-02-03 14:00:00,22.88,22.88,22.82,22.82,107000.0,21.3888,21.3888,21.3327,21.3327,107000.0
2004-02-03 14:30:00,22.79,22.8,22.79,22.79,7600.0,21.3046,21.314,21.3046,21.3046,7600.0
2004-02-03 15:00:00,22.79,22.79,22.79,22.79,5400.0,21.3046,21.3046,21.3046,21.3046,5400.0
2004-02-03 15:30:00,22.79,22.8,22.74,22.78,55800.0,21.3046,21.314,21.2579,21.2953,55800.0
2004-02-04 09:30:00,22.75,22.75,22.56,22.56,12200.0,21.2672,21.2672,21.0896,21.0896,12200.0
2004-02-04 10:00:00,22.56,22.56,22.46,22.5,23600.0,21.0896,21.0896,20.9961,21.0335,23600.0
2004-02-04 10:30:00,22.5,22.5,22.49,22.5,26200.0,21.0335,21.0335,21.0242,21.0335,26200.0
2004-02-04 11:00:00,22.5,22.5,22.49,22.5,11400.0,21.0335,21.0335,21.0242,21.0335,11400.0
2004-02-04 11:30:00,22.49,22.5,22.48,22.48,24200.0,21.0242,21.0335,21.0148,21.0148,24200.0
2004-02-04 12:00:00,22.48,22.5,22.48,22.5,22200.0,21.0148,21.0335,21.0148,21.0335,22200.0
2004-02-04 12:30:00,22.5,22.5,22.49,22.5,9800.0,21.0335,21.0335,21.0242,21.0335,9800.0
2004-02-04 13:00:00,22.5,22.5,22.49,22.49,51800.0,21.0335,21.0335,21.0242,21.0242,51800.0
2004-02-04 13:30:00,22.5,22.53,22.5,22.5,19200.0,21.0335,21.0616,21.0335,21.0335,19200.0
2004-02-04 14:00:00,22.5,22.5,22.48,22.5,14600.0,21.0335,21.0335,21.0148,21.0335,14600.0
2004-02-04 14:30:00,22.5,22.5,22.49,22.49,23400.0,21.0335,21.0335,21.0242,21.0242,23400.0
2004-02-04 15:00:00,22.49,22.5,22.49,22.5,32000.0,21.0242,21.0335,21.0242,21.0335,32000.0
2004-02-04 15:30:00,22.5,22.5,22.39,22.39,48600.0,21.0335,21.0335,20.9307,20.9307,48600.0
2004-02-05 09:30:00,22.42,22.5,22.38,22.43,24800.0,20.9587,21.0335,20.9213,20.9681,24800.0
2004-02-05 10:00:00,22.45,22.46,22.41,22.46,7200.0,20.9868,20.9961,20.9494,20.9961,7200.0
2004-02-05 10:30:00,22.46,22.5,22.46,22.48,7400.0,20.9961,21.0335,20.9961,21.0148,7400.0
2004-02-05 11:00:00,22.48,22.48,22.42,22.43,5400.0,21.0148,21.0148,20.9587,20.9681,5400.0
2004-02-05 11:30:00,22.43,22.43,22.41,22.42,5200.0,20.9681,20.9681,20.9494,20.9587,5200.0
2004-02-05 12:00:00,22.42,22.45,22.41,22.45,7000.0,20.9587,20.9868,20.9494,20.9868,7000.0
2004-02-05 12:30:00,22.45,22.47,22.45,22.45,21800.0,20.9868,21.0055,20.9868,20.9868,21800.0
2004-02-05 13:00:00,22.45,22.52,22.45,22.47,42600.0,20.9868,21.0522,20.9868,21.0055,42600.0
2004-02-05 13:30:00,22.47,22.5,22.44,22.48,64600.0,21.0055,21.0335,20.9774,21.0148,64600.0
2004-02-05 14:00:00,22.48,22.5,22.45,22.47,12200.0,21.0148,21.0335,20.9868,21.0055,12200.0
2004-02-05 14:30:00,22.48,22.49,22.46,22.46,15800.0,21.0148,21.0242,20.9961,20.9961,15800.0
2004-02-05 15:00:00,22.45,22.53,22.45,22.52,20200.0,20.9868,21.0616,20.9868,21.0522,20200.0
2004-02-05 15:30:00,22.5,22.56,22.36,22.36,35200.0,21.0335,21.0896,20.9026,20.9026,35200.0
2004-02-06 09:30:00,22.47,22.53,22.44,22.5,11000.0,21.0055,21.0616,20.9774,21.0335,11000.0
2004-02-06 10:00:00,22.5,22.5,22.43,22.45,6400.0,21.0335,21.0335,20.9681,20.9868,6400.0
2004-02-06 10:30:00,22.49,22.5,22.47,22.47,6000.0,21.0242,21.0335,21.0055,21.0055,6000.0
2004-02-06 11:00:00,22.47,22.48,22.44,22.47,5800.0,21.0055,21.0148,20.9774,21.0055,5800.0
2004-02-06 11:30:00,22.49,22.53,22.45,22.45,13200.0,21.0242,21.0616,20.9868,20.9868,13200.0
2004-02-06 12:00:00,22.45,22.5,22.45,22.48,6200.0,20.9868,21.0335,20.9868,21.0148,6200.0
2004-02-06 12:30:00,22.48,22.55,22.47,22.54,12600.0,21.0148,21.0803,21.0055,21.0709,12600.0
2004-02-06 13:00:00,22.54,22.61,22.47,22.53,13600.0,21.0709,21.1364,21.0055,21.0616,13600.0
2004-02-06 13:30:00,22.53,22.59,22.48,22.59,10200.0,21.0616,21.1177,21.0148,21.1177,10200.0
2004-02-06 14:00:00,22.59,22.59,22.48,22.5,12600.0,21.1177,21.1177,21.0148,21.0335,12600.0
2004-02-06 14:30:00,22.5,22.54,22.46,22.48,23800.0,21.0335,21.0709,20.9961,21.0148,23800.0
2004-02-06 15:00:00,22.48,22.49,22.46,22.49,25400.0,21.0148,21.0242,20.9961,21.0242,25400.0
2004-02-06 15:30:00,22.48,22.62,22.48,22.61,64000.0,21.0148,21.1457,21.0148,21.1364,64000.0
2004-02-09 09:30:00,22.69,22.73,22.69,22.72,3000.0,21.2111,21.2485,21.2111,21.2392,3000.0
2004-02-09 10:00:00,22.75,22.86,22.75,22.8,69600.0,21.2672,21.3701,21.2672,21.314,69600.0
2004-02-09 10:30:00,22.8,22.83,22.78,22.82,25600.0,21.314,21.342,21.2953,21.3327,25600.0
2004-02-09 11:00:00,22.82,22.85,22.82,22.85,27600.0,21.3327,21.3607,21.3327,21.3607,27600.0
2004-02-09 11:30:00,22.85,22.86,22.83,22.84,29000.0,21.3607,21.3701,21.342,21.3514,29000.0
2004-02-09 12:00:00,22.86,22.89,22.83,22.89,24400.0,21.3701,21.3981,21.342,21.3981,24400.0
2004-02-09 12:30:00,22.89,22.92,22.89,22.9,6000.0,21.3981,21.4262,21.3981,21.4075,6000.0
2004-02-09 13:00:00,22.9,22.96,22.9,22.93,9600.0,21.4075,21.4635,21.4075,21.4355,9600.0
2004-02-09 13:30:00,22.94,22.98,22.93,22.94,34200.0,21.4448,21.4822,21.4355,21.4448,34200.0
2004-02-09 14:00:00,22.95,22.97,22.85,22.88,37200.0,21.4542,21.4729,21.3607,21.3888,37200.0
2004-02-09 14:30:00,22.88,22.89,22.8,22.82,16000.0,21.3888,21.3981,21.314,21.3327,16000.0
2004-02-09 15:00:00,22.82,22.85,22.8,22.8,23400.0,21.3327,21.3607,21.314,21.314,23400.0
2004-02-09 15:30:00,22.81,22.84,22.78,22.8,21200.0,21.3233,21.3514,21.2953,21.314,21200.0
2004-02-10 10:00:00,22.77,22.77,22.75,22.75,27000.0,21.2859,21.2859,21.2672,21.2672,27000.0
2004-02-10 10:30:00,22.75,22.75,22.73,22.73,2200.0,21.2672,21.2672,21.2485,21.2485,2200.0
2004-02-10 11:00:00,22.72,22.74,22.71,22.72,4600.0,21.2392,21.2579,21.2298,21.2392,4600.0
2004-02-10 11:30:00,22.72,22.72,22.71,22.71,5600.0,21.2392,21.2392,21.2298,21.2298,5600.0
2004-02-10 12:00:00,22.71,22.72,22.68,22.68,9000.0,21.2298,21.2392,21.2018,21.2018,9000.0
2004-02-10 12:30:00,22.68,22.69,22.68,22.69,10200.0,21.2018,21.2111,21.2018,21.2111,10200.0
2004-02-10 13:00:00,22.69,22.7,22.6,22.64,15200.0,21.2111,21.2205,21.127,21.1644,15200.0
2004-02-10 13:30:00,22.65,22.75,22.64,22.73,30600.0,21.1737,21.2672,21.1644,21.2485,30600.0
2004-02-10 14:00:00,22.73,22.74,22.73,22.73,28000.0,21.2485,21.2579,21.2485,21.2485,28000.0
2004-02-10 14:30:00,22.73,22.73,22.7,22.72,17000.0,21.2485,21.2485,21.2205,21.2392,17000.0
2004-02-10 15:00:00,22.71,22.72,22.71,22.72,13600.0,21.2298,21.2392,21.2298,21.2392,13600.0
2004-02-10 15:30:00,22.72,22.72,22.69,22.72,57800.0,21.2392,21.2392,21.2111,21.2392,57800.0
2004-02-11 09:30:00,22.69,22.75,22.65,22.75,20200.0,21.2299,21.2861,21.1925,21.2861,20200.0
2004-02-11 10:00:00,22.78,22.78,22.75,22.76,9600.0,21.3141,21.3141,21.2861,21.2954,9600.0
2004-02-11 10:30:00,22.77,22.77,22.75,22.76,98000.0,21.3048,21.3048,21.2861,21.2954,98000.0
2004-02-11 11:00:00,22.77,22.8,22.75,22.8,103000.0,21.3048,21.3329,21.2861,21.3329,103000.0
2004-02-11 11:30:00,22.8,22.83,22.8,22.83,48600.0,21.3329,21.3609,21.3329,21.3609,48600.0
2004-02-11 12:00:00,22.83,22.83,22.82,22.83,16800.0,21.3609,21.3609,21.3516,21.3609,16800.0
2004-02-11 12:30:00,22.83,22.83,22.72,22.73,75400.0,21.3609,21.3609,21.258,21.2674,75400.0
2004-02-11 13:00:00,22.73,22.75,22.72,22.72,30600.0,21.2674,21.2861,21.258,21.258,30600.0
2004-02-11 13:30:00,22.72,22.73,22.72,22.73,13200.0,21.258,21.2674,21.258,21.2674,13200.0
2004-02-11 14:00:00,22.73,22.73,22.72,22.72,22200.0,21.2674,21.2674,21.258,21.258,22200.0
2004-02-11 14:30:00,22.72,22.73,22.72,22.73,34800.0,21.258,21.2674,21.258,21.2674,34800.0
2004-02-11 15:00:00,22.73,22.73,22.61,22.61,75200.0,21.2674,21.2674,21.1551,21.1551,75200.0
2004-02-11 15:30:00,22.61,22.62,22.56,22.58,73600.0,21.1551,21.1644,21.1083,21.127,73600.0
2004-02-12 09:30:00,22.65,22.65,22.61,22.61,23000.0,21.1925,21.1925,21.1551,21.1551,23000.0
2004-02-12 10:00:00,22.61,22.63,22.5,22.52,106800.0,21.1551,21.1738,21.0522,21.0709,106800.0
2004-02-12 10:30:00,22.52,22.53,22.5,22.53,28600.0,21.0709,21.0802,21.0522,21.0802,28600.0
2004-02-12 11:00:00,22.52,22.54,22.52,22.53,28200.0,21.0709,21.0896,21.0709,21.0802,28200.0
2004-02-12 11:30:00,22.54,22.54,22.49,22.49,28000.0,21.0896,21.0896,21.0428,21.0428,28000.0
2004-02-12 12:00:00,22.5,22.53,22.5,22.5,17600.0,21.0522,21.0802,21.0522,21.0522,17600.0
2004-02-12 12:30:00,22.5,22.52,22.49,22.52,11000.0,21.0522,21.0709,21.0428,21.0709,11000.0
2004-02-12 13:00:00,22.51,22.53,22.5,22.53,16200.0,21.0615,21.0802,21.0522,21.0802,16200.0
2004-02-12 13:30:00,22.52,22.54,22.5,22.54,8800.0,21.0709,21.0896,21.0522,21.0896,8800.0
2004-02-12 14:00:00,22.54,22.54,22.52,22.53,18400.0,21.0896,21.0896,21.0709,21.0802,18400.0
2004-02-12 14:30:00,22.52,22.55,22.51,22.53,20800.0,21.0709,21.0989,21.0615,21.0802,20800.0
2004-02-12 15:00:00,22.53,22.55,22.5,22.55,31000.0,21.0802,21.0989,21.0522,21.0989,31000.0
2004-02-12 15:30:00,22.55,22.55,22.5,22.5,40800.0,21.0989,21.0989,21.0522,21.0522,40800.0
2004-02-13 09:30:00,22.5,22.53,22.48,22.52,14200.0,21.0522,21.0802,21.0334,21.0709,14200.0
2004-02-13 10:00:00,22.53,22.53,22.5,22.5,11600.0,21.0802,21.0802,21.0522,21.0522,11600.0
2004-02-13 10:30:00,22.5,22.5,22.36,22.38,16800.0,21.0522,21.0522,20.9212,20.9399,16800.0
2004-02-13 11:00:00,22.38,22.42,22.38,22.42,16600.0,20.9399,20.9773,20.9399,20.9773,16600.0
2004-02-13 11:30:00,22.42,22.45,22.42,22.45,21400.0,20.9773,21.0054,20.9773,21.0054,21400.0
2004-02-13 12:00:00,22.44,22.45,22.4,22.43,11600.0,20.996,21.0054,20.9586,20.9867,11600.0
2004-02-13 12:30:00,22.43,22.45,22.43,22.45,5800.0,20.9867,21.0054,20.9867,21.0054,5800.0
2004-02-13 13:00:00,22.45,22.45,22.43,22.43,5600.0,21.0054,21.0054,20.9867,20.9867,5600.0
2004-02-13 13:30:00,22.44,22.45,22.43,22.43,17400.0,20.996,21.0054,20.9867,20.9867,17400.0
2004-02-13 14:00:00,22.43,22.45,22.41,22.45,14800.0,20.9867,21.0054,20.968,21.0054,14800.0
2004-02-13 14:30:00,22.45,22.45,22.42,22.45,12200.0,21.0054,21.0054,20.9773,21.0054,12200.0
2004-02-13 15:00:00,22.45,22.45,22.35,22.35,63000.0,21.0054,21.0054,20.9118,20.9118,63000.0
2004-02-13 15:30:00,22.35,22.36,22.18,22.27,62000.0,20.9118,20.9212,20.7528,20.837,62000.0
2004-02-17 09:30:00,22.23,22.4,22.23,22.23,95400.0,20.7995,20.9586,20.7995,20.7995,95400.0
2004-02-17 10:00:00,22.23,22.25,22.21,22.21,14800.0,20.7995,20.8182,20.7808,20.7808,14800.0
2004-02-17 10:30:00,22.21,22.23,22.21,22.22,28000.0,20.7808,20.7995,20.7808,20.7902,28000.0
2004-02-17 11:00:00,22.22,22.22,22.13,22.18,28400.0,20.7902,20.7902,20.706,20.7528,28400.0
2004-02-17 11:30:00,22.18,22.18,22.18,22.18,12000.0,20.7528,20.7528,20.7528,20.7528,12000.0
2004-02-17 12:00:00,22.18,22.18,22.13,22.17,14000.0,20.7528,20.7528,20.706,20.7434,14000.0
2004-02-17 12:30:00,22.17,22.18,22.17,22.18,30800.0,20.7434,20.7528,20.7434,20.7528,30800.0
2004-02-17 13:00:00,22.18,22.2,22.15,22.16,18800.0,20.7528,20.7715,20.7247,20.734,18800.0
2004-02-17 13:30:00,22.17,22.17,22.1,22.1,41000.0,20.7434,20.7434,20.6779,20.6779,41000.0
2004-02-17 14:00:00,22.1,22.15,22.09,22.15,44000.0,20.6779,20.7247,20.6685,20.7247,44000.0
2004-02-17 14:30:00,22.16,22.17,21.7,22.0,56000.0,20.734,20.7434,20.3036,20.5843,56000.0
2004-02-17 15:00:00,22.0,22.13,22.0,22.12,68800.0,20.5843,20.706,20.5843,20.6966,68800.0
2004-02-17 15:30:00,22.12,22.17,22.09,22.16,80000.0,20.6966,20.7434,20.6685,20.734,80000.0
2004-02-18 09:30:00,22.13,22.16,22.11,22.11,31400.0,20.706,20.734,20.6873,20.6873,31400.0
2004-02-18 10:00:00,22.11,22.11,22.06,22.07,21000.0,20.6873,20.6873,20.6405,20.6498,21000.0
2004-02-18 10:30:00,22.06,22.1,22.06,22.1,23000.0,20.6405,20.6779,20.6405,20.6779,23000.0
2004-02-18 11:00:00,22.1,22.12,22.09,22.12,31800.0,20.6779,20.6966,20.6685,20.6966,31800.0
2004-02-18 11:30:00,22.11,22.11,22.08,22.1,42200.0,20.6873,20.6873,20.6592,20.6779,42200.0
2004-02-18 12:00:00,22.09,22.11,22.07,22.09,38200.0,20.6685,20.6873,20.6498,20.6685,38200.0
2004-02-18 12:30:00,22.09,22.1,22.06,22.09,15000.0,20.6685,20.6779,20.6405,20.6685,15000.0
2004-02-18 13:00:00,22.09,22.16,22.09,22.16,80200.0,20.6685,20.734,20.6685,20.734,80200.0
2004-02-18 13:30:00,22.16,22.24,22.11,22.14,27600.0,20.734,20.8089,20.6873,20.7153,27600.0
2004-02-18 14:00:00,22.15,22.16,22.07,22.09,38200.0,20.7247,20.734,20.6498,20.6685,38200.0
2004-02-18 14:30:00,22.09,22.11,22.07,22.11,17000.0,20.6685,20.6873,20.6498,20.6873,17000.0
2004-02-18 15:00:00,22.09,22.13,22.0,22.0,35800.0,20.6685,20.706,20.5843,20.5843,35800.0
2004-02-18 15:30:00,22.0,22.11,21.99,22.05,24400.0,20.5843,20.6873,20.575,20.6311,24400.0
2004-02-19 09:30:00,22.12,22.21,22.12,22.15,14000.0,20.6966,20.7808,20.6966,20.7247,14000.0
2004-02-19 10:00:00,22.14,22.14,22.02,22.02,28800.0,20.7153,20.7153,20.603,20.603,28800.0
2004-02-19 10:30:00,21.92,21.92,21.68,21.92,63400.0,20.5095,20.5095,20.2849,20.5095,63400.0
2004-02-19 11:00:00,21.93,21.98,21.93,21.98,12200.0,20.5188,20.5656,20.5188,20.5656,12200.0
2004-02-19 11:30:00,21.98,21.98,21.96,21.96,15000.0,20.5656,20.5656,20.5469,20.5469,15000.0
2004-02-19 12:00:00,21.95,21.95,21.9,21.92,14800.0,20.5376,20.5376,20.4908,20.5095,14800.0
2004-02-19 12:30:00,21.92,21.93,21.9,21.93,4600.0,20.5095,20.5188,20.4908,20.5188,4600.0
2004-02-19 13:00:00,21.93,21.97,21.93,21.97,6400.0,20.5188,20.5563,20.5188,20.5563,6400.0
2004-02-19 13:30:00,21.95,21.97,21.95,21.96,8800.0,20.5376,20.5563,20.5376,20.5469,8800.0
2004-02-19 14:00:00,21.96,21.98,21.93,21.95,25400.0,20.5469,20.5656,20.5188,20.5376,25400.0
2004-02-19 14:30:00,21.95,21.99,21.84,21.99,51800.0,20.5376,20.575,20.4346,20.575,51800.0
2004-02-19 15:00:00,21.99,21.99,21.88,21.9,57600.0,20.575,20.575,20.4721,20.4908,57600.0
2004-02-19 15:30:00,21.93,21.93,21.78,21.78,70800.0,20.5188,20.5188,20.3785,20.3785,70800.0
2004-02-20 09:30:00,22.05,22.05,21.83,21.91,68200.0,20.6311,20.6311,20.4253,20.5001,68200.0
2004-02-20 10:00:00,21.91,21.93,21.88,21.91,84200.0,20.5001,20.5188,20.4721,20.5001,84200.0
2004-02-20 10:30:00,21.9,21.9,21.63,21.63,38400.0,20.4908,20.4908,20.2381,20.2381,38400.0
2004-02-20 11:00:00,21.63,21.63,21.58,21.63,46400.0,20.2381,20.2381,20.1914,20.2381,46400.0
2004-02-20 11:30:00,21.63,21.73,21.58,21.73,61000.0,20.2381,20.3317,20.1914,20.3317,61000.0
2004-02-20 12:00:00,21.74,21.75,21.59,21.59,36600.0,20.3411,20.3504,20.2007,20.2007,36600.0
2004-02-20 12:30:00,21.58,21.63,21.53,21.63,54800.0,20.1914,20.2381,20.1446,20.2381,54800.0
2004-02-20 13:00:00,21.63,21.68,21.52,21.53,27000.0,20.2381,20.2849,20.1352,20.1446,27000.0
2004-02-20 13:30:00,21.54,21.66,21.52,21.63,29400.0,20.1539,20.2662,20.1352,20.2381,29400.0
2004-02-20 14:00:00,21.63,21.65,21.63,21.64,26200.0,20.2381,20.2569,20.2381,20.2475,26200.0
2004-02-20 14:30:00,21.65,21.65,21.53,21.54,33800.0,20.2569,20.2569,20.1446,20.1539,33800.0
2004-02-20 15:00:00,21.54,21.54,21.46,21.47,44600.0,20.1539,20.1539,20.0791,20.0884,44600.0
2004-02-20 15:30:00,21.47,21.47,21.4,21.47,74600.0,20.0884,20.0884,20.0229,20.0884,74600.0
2004-02-23 09:30:00,21.57,21.63,21.57,21.6,35800.0,20.182,20.2381,20.182,20.2101,35800.0
2004-02-23 10:00:00,21.59,21.65,21.59,21.65,34400.0,20.2007,20.2569,20.2007,20.2569,34400.0
2004-02-23 10:30:00,21.64,21.67,21.63,21.65,37600.0,20.2475,20.2756,20.2381,20.2569,37600.0
2004-02-23 11:00:00,21.66,21.7,21.64,21.67,28000.0,20.2662,20.3036,20.2475,20.2756,28000.0
2004-02-23 11:30:00,21.67,21.67,21.63,21.63,17400.0,20.2756,20.2756,20.2381,20.2381,17400.0
2004-02-23 12:00:00,21.64,21.67,21.64,21.65,28800.0,20.2475,20.2756,20.2475,20.2569,28800.0
2004-02-23 12:30:00,21.65,21.68,21.65,21.65,12000.0,20.2569,20.2849,20.2569,20.2569,12000.0
2004-02-23 13:00:00,21.66,21.72,21.65,21.72,38200.0,20.2662,20.3224,20.2569,20.3224,38200.0
2004-02-23 13:30:00,21.7,21.8,21.7,21.79,43600.0,20.3036,20.3972,20.3036,20.3878,43600.0
2004-02-23 14:00:00,21.79,21.79,21.58,21.63,104800.0,20.3878,20.3878,20.1914,20.2381,104800.0
2004-02-23 14:30:00,21.63,21.64,21.58,21.6,115000.0,20.2381,20.2475,20.1914,20.2101,115000.0
2004-02-23 15:00:00,21.58,21.6,21.47,21.5,68000.0,20.1914,20.2101,20.0884,20.1165,68000.0
2004-02-23 15:30:00,21.5,21.6,21.49,21.52,106600.0,20.1165,20.2101,20.1072,20.1352,106600.0
2004-02-24 09:30:00,21.53,21.55,21.49,21.51,36200.0,20.1446,20.1633,20.1072,20.1259,36200.0
2004-02-24 10:00:00,21.52,21.53,21.48,21.5,30000.0,20.1352,20.1446,20.0978,20.1165,30000.0
2004-02-24 10:30:00,21.51,21.55,21.51,21.54,93800.0,20.1259,20.1633,20.1259,20.1539,93800.0
2004-02-24 11:00:00,21.55,21.55,21.52,21.52,26400.0,20.1633,20.1633,20.1352,20.1352,26400.0
2004-02-24 11:30:00,21.52,21.55,21.5,21.52,24600.0,20.1352,20.1633,20.1165,20.1352,24600.0
2004-02-24 12:00:00,21.51,21.55,21.48,21.55,16000.0,20.1259,20.1633,20.0978,20.1633,16000.0
2004-02-24 12:30:00,21.54,21.56,21.54,21.56,21000.0,20.1539,20.1726,20.1539,20.1726,21000.0
2004-02-24 13:00:00,21.56,21.59,21.56,21.59,26000.0,20.1726,20.2007,20.1726,20.2007,26000.0
2004-02-24 13:30:00,21.59,21.6,21.59,21.6,14600.0,20.2007,20.2101,20.2007,20.2101,14600.0
2004-02-24 14:00:00,21.6,21.6,21.49,21.49,20200.0,20.2101,20.2101,20.1072,20.1072,20200.0
2004-02-24 14:30:00,21.5,21.51,21.49,21.5,16200.0,20.1165,20.1259,20.1072,20.1165,16200.0
2004-02-24 15:00:00,21.5,21.56,21.5,21.55,23000.0,20.1165,20.1726,20.1165,20.1633,23000.0
2004-02-24 15:30:00,21.55,21.56,21.5,21.55,27400.0,20.1633,20.1726,20.1165,20.1633,27400.0
2004-02-25 09:30:00,21.6,21.6,21.49,21.55,20800.0,20.2101,20.2101,20.1072,20.1633,20800.0
2004-02-25 10:00:00,21.55,21.57,21.53,21.53,16600.0,20.1633,20.182,20.1446,20.1446,16600.0
2004-02-25 10:30:00,21.52,21.53,21.49,21.52,10800.0,20.1352,20.1446,20.1072,20.1352,10800.0
2004-02-25 11:00:00,21.53,21.57,21.5,21.55,6600.0,20.1446,20.182,20.1165,20.1633,6600.0
2004-02-25 11:30:00,21.55,21.55,21.5,21.5,6200.0,20.1633,20.1633,20.1165,20.1165,6200.0
2004-02-25 12:00:00,21.5,21.53,21.5,21.53,6200.0,20.1165,20.1446,20.1165,20.1446,6200.0
2004-02-25 12:30:00,21.52,21.53,21.49,21.5,7400.0,20.1352,20.1446,20.1072,20.1165,7400.0
2004-02-25 13:00:00,21.49,21.49,21.47,21.48,9600.0,20.1072,20.1072,20.0884,20.0978,9600.0
2004-02-25 13:30:00,21.48,21.48,21.43,21.45,19200.0,20.0978,20.0978,20.051,20.0697,19200.0
2004-02-25 14:00:00,21.45,21.45,21.43,21.43,16400.0,20.0697,20.0697,20.051,20.051,16400.0
2004-02-25 14:30:00,21.43,21.43,21.43,21.43,18600.0,20.051,20.051,20.051,20.051,18600.0
2004-02-25 15:00:00,21.43,21.5,21.43,21.48,21800.0,20.051,20.1165,20.051,20.0978,21800.0
2004-02-25 15:30:00,21.48,21.51,21.48,21.5,29400.0,20.0978,20.1259,20.0978,20.1165,29400.0
2004-02-26 09:30:00,21.47,21.5,21.45,21.45,8800.0,20.0884,20.1165,20.0697,20.0697,8800.0
2004-02-26 10:00:00,21.47,21.47,21.45,21.47,9200.0,20.0884,20.0884,20.0697,20.0884,9200.0
2004-02-26 10:30:00,21.47,21.48,21.45,21.45,20400.0,20.0884,20.0978,20.0697,20.0697,20400.0
2004-02-26 11:00:00,21.47,21.58,21.47,21.53,20800.0,20.0884,20.1914,20.0884,20.1446,20800.0
2004-02-26 11:30:00,21.58,21.58,21.53,21.54,25400.0,20.1914,20.1914,20.1446,20.1539,25400.0
2004-02-26 12:00:00,21.53,21.54,21.48,21.52,7000.0,20.1446,20.1539,20.0978,20.1352,7000.0
2004-02-26 12:30:00,21.51,21.55,21.5,21.53,20200.0,20.1259,20.1633,20.1165,20.1446,20200.0
2004-02-26 13:00:00,21.52,21.56,21.52,21.54,15000.0,20.1352,20.1726,20.1352,20.1539,15000.0
2004-02-26 13:30:00,21.55,21.63,21.52,21.63,33800.0,20.1633,20.2381,20.1352,20.2381,33800.0
2004-02-26 14:00:00,21.61,21.64,21.56,21.58,28000.0,20.2194,20.2475,20.1726,20.1914,28000.0
2004-02-26 14:30:00,21.58,21.63,21.58,21.6,49200.0,20.1914,20.2381,20.1914,20.2101,49200.0
2004-02-26 15:00:00,21.61,21.74,21.61,21.73,56800.0,20.2194,20.3411,20.2194,20.3317,56800.0
2004-02-26 15:30:00,21.72,21.73,21.62,21.66,36000.0,20.3224,20.3317,20.2288,20.2662,36000.0
2004-02-27 09:30:00,21.66,21.84,21.66,21.82,36000.0,20.2662,20.4346,20.2662,20.4159,36000.0
2004-02-27 10:00:00,21.83,21.83,21.78,21.83,35800.0,20.4253,20.4253,20.3785,20.4253,35800.0
2004-02-27 10:30:00,21.83,21.86,21.81,21.83,14800.0,20.4253,20.4533,20.4066,20.4253,14800.0
2004-02-27 11:00:00,21.86,21.86,21.83,21.84,12400.0,20.4533,20.4533,20.4253,20.4346,12400.0
2004-02-27 11:30:00,21.83,21.84,21.77,21.78,15800.0,20.4253,20.4346,20.3691,20.3785,15800.0
2004-02-27 12:00:00,21.77,21.82,21.77,21.8,9800.0,20.3691,20.4159,20.3691,20.3972,9800.0
2004-02-27 12:30:00,21.8,21.8,21.77,21.78,6000.0,20.3972,20.3972,20.3691,20.3785,6000.0
2004-02-27 13:00:00,21.77,21.79,21.75,21.79,9800.0,20.3691,20.3878,20.3504,20.3878,9800.0
2004-02-27 13:30:00,21.79,21.8,21.78,21.8,14600.0,20.3878,20.3972,20.3785,20.3972,14600.0
2004-02-27 14:00:00,21.8,21.81,21.78,21.78,11400.0,20.3972,20.4066,20.3785,20.3785,11400.0
2004-02-27 14:30:00,21.78,21.8,21.75,21.79,19600.0,20.3785,20.3972,20.3504,20.3878,19600.0
2004-02-27 15:00:00,21.8,21.83,21.8,21.8,40000.0,20.3972,20.4253,20.3972,20.3972,40000.0
2004-02-27 15:30:00,21.8,21.8,21.65,21.68,65200.0,20.3972,20.3972,20.2569,20.2849,65200.0
2004-03-01 09:30:00,21.7,21.9,21.7,21.87,33800.0,20.3036,20.4908,20.3036,20.4627,33800.0
2004-03-01 10:00:00,21.88,21.98,21.86,21.95,29400.0,20.4721,20.5656,20.4533,20.5376,29400.0
2004-03-01 10:30:00,21.95,21.96,21.9,21.9,9600.0,20.5376,20.5469,20.4908,20.4908,9600.0
2004-03-01 11:00:00,21.88,21.89,21.85,21.88,13600.0,20.4721,20.4814,20.444,20.4721,13600.0
2004-03-01 11:30:00,21.89,21.89,21.81,21.86,13400.0,20.4814,20.4814,20.4066,20.4533,13400.0
2004-03-01 12:00:00,21.83,21.86,21.83,21.86,6600.0,20.4253,20.4533,20.4253,20.4533,6600.0
2004-03-01 12:30:00,21.85,21.85,21.8,21.81,8400.0,20.444,20.444,20.3972,20.4066,8400.0
2004-03-01 13:00:00,21.81,21.82,21.8,21.81,13400.0,20.4066,20.4159,20.3972,20.4066,13400.0
2004-03-01 13:30:00,21.79,21.8,21.75,21.78,16800.0,20.3878,20.3972,20.3504,20.3785,16800.0
2004-03-01 14:00:00,21.76,21.81,21.74,21.81,18600.0,20.3598,20.4066,20.3411,20.4066,18600.0
2004-03-01 14:30:00,21.78,21.78,21.66,21.68,33600.0,20.3785,20.3785,20.2662,20.2849,33600.0
2004-03-01 15:00:00,21.71,21.8,21.67,21.74,74800.0,20.313,20.3972,20.2756,20.3411,74800.0
2004-03-01 15:30:00,21.74,21.86,21.73,21.84,67600.0,20.3411,20.4533,20.3317,20.4346,67600.0
2004-03-02 09:30:00,21.9,22.09,21.9,22.02,11200.0,20.4908,20.6685,20.4908,20.603,11200.0
2004-03-02 10:00:00,22.02,22.09,22.01,22.03,11200.0,20.603,20.6685,20.5937,20.6124,11200.0
2004-03-02 10:30:00,22.03,22.05,21.96,22.02,10400.0,20.6124,20.6311,20.5469,20.603,10400.0
2004-03-02 11:00:00,22.04,22.07,22.0,22.07,16200.0,20.6218,20.6498,20.5843,20.6498,16200.0
2004-03-02 11:30:00,22.06,22.06,22.05,22.05,10600.0,20.6405,20.6405,20.6311,20.6311,10600.0
2004-03-02 12:00:00,22.05,22.09,22.05,22.05,22200.0,20.6311,20.6685,20.6311,20.6311,22200.0
2004-03-02 12:30:00,22.05,22.09,22.05,22.07,15800.0,20.6311,20.6685,20.6311,20.6498,15800.0
2004-03-02 13:00:00,22.08,22.14,22.07,22.14,20600.0,20.6592,20.7153,20.6498,20.7153,20600.0
2004-03-02 13:30:00,22.13,22.21,22.11,22.18,30600.0,20.706,20.7808,20.6873,20.7528,30600.0
2004-03-02 14:00:00,22.18,22.27,22.16,22.27,17600.0,20.7528,20.837,20.734,20.837,17600.0
2004-03-02 14:30:00,22.27,22.28,22.23,22.28,19400.0,20.837,20.8463,20.7995,20.8463,19400.0
2004-03-02 15:00:00,22.28,22.38,22.28,22.34,57000.0,20.8463,20.9399,20.8463,20.9025,57000.0
2004-03-02 15:30:00,22.32,22.34,22.22,22.29,98600.0,20.8837,20.9025,20.7902,20.8557,98600.0
2004-03-03 09:30:00,22.28,22.28,22.21,22.23,14600.0,20.8463,20.8463,20.7808,20.7995,14600.0
2004-03-03 10:00:00,22.22,22.24,22.15,22.18,33200.0,20.7902,20.8089,20.7247,20.7528,33200.0
2004-03-03 10:30:00,22.14,22.18,22.05,22.08,44400.0,20.7153,20.7528,20.6311,20.6592,44400.0
2004-03-03 11:00:00,22.06,22.08,22.06,22.07,23600.0,20.6405,20.6592,20.6405,20.6498,23600.0
2004-03-03 11:30:00,22.07,22.07,22.0,22.0,8400.0,20.6498,20.6498,20.5843,20.5843,8400.0
2004-03-03 12:00:00,22.0,22.02,22.0,22.01,7200.0,20.5843,20.603,20.5843,20.5937,7200.0
2004-03-03 12:30:00,22.02,22.03,22.0,22.01,8200.0,20.603,20.6124,20.5843,20.5937,8200.0
2004-03-03 13:00:00,22.02,22.05,22.0,22.05,14000.0,20.603,20.6311,20.5843,20.6311,14000.0
2004-03-03 13:30:00,22.05,22.08,22.05,22.06,32000.0,20.6311,20.6592,20.6311,20.6405,32000.0
2004-03-03 14:00:00,22.06,22.06,22.0,22.0,25000.0,20.6405,20.6405,20.5843,20.5843,25000.0
2004-03-03 14:30:00,21.99,22.05,21.99,22.05,14800.0,20.575,20.6311,20.575,20.6311,14800.0
2004-03-03 15:00:00,22.04,22.07,22.04,22.06,11400.0,20.6218,20.6498,20.6218,20.6405,11400.0
2004-03-03 15:30:00,22.06,22.06,22.03,22.04,25800.0,20.6405,20.6405,20.6124,20.6218,25800.0
2004-03-04 09:30:00,22.08,22.18,22.05,22.05,12800.0,20.6592,20.7528,20.6311,20.6311,12800.0
2004-03-04 10:00:00,22.06,22.07,21.93,21.96,10200.0,20.6405,20.6498,20.5188,20.5469,10200.0
2004-03-04 10:30:00,21.95,21.96,21.92,21.92,5200.0,20.5376,20.5469,20.5095,20.5095,5200.0
2004-03-04 11:00:00,21.93,22.07,21.92,22.06,11400.0,20.5188,20.6498,20.5095,20.6405,11400.0
2004-03-04 11:30:00,22.06,22.06,21.97,22.0,6600.0,20.6405,20.6405,20.5563,20.5843,6600.0
2004-03-04 12:00:00,22.0,22.0,21.99,21.99,7600.0,20.5843,20.5843,20.575,20.575,7600.0
2004-03-04 12:30:00,21.99,22.0,21.97,22.0,18400.0,20.575,20.5843,20.5563,20.5843,18400.0
2004-03-04 13:00:00,22.0,22.0,21.96,22.0,44000.0,20.5843,20.5843,20.5469,20.5843,44000.0
2004-03-04 13:30:00,22.0,22.0,21.96,21.98,6400.0,20.5843,20.5843,20.5469,20.5656,6400.0
2004-03-04 14:00:00,22.0,22.08,21.98,22.08,52200.0,20.5843,20.6592,20.5656,20.6592,52200.0
2004-03-04 14:30:00,22.08,22.08,22.05,22.05,66800.0,20.6592,20.6592,20.6311,20.6311,66800.0
2004-03-04 15:00:00,22.06,22.11,22.06,22.1,11400.0,20.6405,20.6873,20.6405,20.6779,11400.0
2004-03-04 15:30:00,22.11,22.23,22.1,22.2,23200.0,20.6873,20.7995,20.6779,20.7715,23200.0
2004-03-05 09:30:00,22.13,22.21,22.08,22.18,10400.0,20.706,20.7808,20.6592,20.7528,10400.0
2004-03-05 10:00:00,22.2,22.48,22.2,22.46,23400.0,20.7715,21.0334,20.7715,21.0147,23400.0
2004-03-05 10:30:00,22.46,22.55,22.46,22.47,26000.0,21.0147,21.0989,21.0147,21.0241,26000.0
2004-03-05 11:00:00,22.47,22.5,22.46,22.46,18200.0,21.0241,21.0522,21.0147,21.0147,18200.0
2004-03-05 11:30:00,22.46,22.51,22.45,22.48,18200.0,21.0147,21.0615,21.0054,21.0334,18200.0
2004-03-05 12:00:00,22.48,22.5,22.48,22.5,4600.0,21.0334,21.0522,21.0334,21.0522,4600.0
2004-03-05 12:30:00,22.5,22.51,22.48,22.49,6200.0,21.0522,21.0615,21.0334,21.0428,6200.0
2004-03-05 13:00:00,22.5,22.53,22.47,22.49,10600.0,21.0522,21.0802,21.0241,21.0428,10600.0
2004-03-05 13:30:00,22.5,22.56,22.5,22.5,9400.0,21.0522,21.1083,21.0522,21.0522,9400.0
2004-03-05 14:00:00,22.49,22.53,22.47,22.52,15600.0,21.0428,21.0802,21.0241,21.0709,15600.0
2004-03-05 14:30:00,22.5,22.53,22.49,22.5,10000.0,21.0522,21.0802,21.0428,21.0522,10000.0
2004-03-05 15:00:00,22.5,22.57,22.5,22.54,34600.0,21.0522,21.1177,21.0522,21.0896,34600.0
2004-03-05 15:30:00,22.54,22.61,22.53,22.53,48600.0,21.0896,21.1551,21.0802,21.0802,48600.0
2004-03-08 09:30:00,22.5,22.56,22.49,22.53,8400.0,21.0522,21.1083,21.0428,21.0802,8400.0
2004-03-08 10:00:00,22.53,22.58,22.5,22.52,11800.0,21.0802,21.127,21.0522,21.0709,11800.0
2004-03-08 10:30:00,22.52,22.62,22.52,22.57,15600.0,21.0709,21.1644,21.0709,21.1177,15600.0
2004-03-08 11:00:00,22.57,22.57,22.5,22.5,19400.0,21.1177,21.1177,21.0522,21.0522,19400.0
2004-03-08 11:30:00,22.5,22.53,22.5,22.51,14000.0,21.0522,21.0802,21.0522,21.0615,14000.0
2004-03-08 12:00:00,22.52,22.6,22.52,22.57,18000.0,21.0709,21.1457,21.0709,21.1177,18000.0
2004-03-08 12:30:00,22.58,22.61,22.55,22.61,10000.0,21.127,21.1551,21.0989,21.1551,10000.0
2004-03-08 13:00:00,22.6,22.61,22.54,22.56,9600.0,21.1457,21.1551,21.0896,21.1083,9600.0
2004-03-08 13:30:00,22.57,22.59,22.53,22.55,8200.0,21.1177,21.1364,21.0802,21.0989,8200.0
2004-03-08 14:00:00,22.55,22.55,22.48,22.52,40200.0,21.0989,21.0989,21.0334,21.0709,40200.0
2004-03-08 14:30:00,22.52,22.52,22.47,22.48,42800.0,21.0709,21.0709,21.0241,21.0334,42800.0
2004-03-08 15:00:00,22.48,22.5,22.43,22.43,55800.0,21.0334,21.0522,20.9867,20.9867,55800.0
2004-03-08 15:30:00,22.42,22.43,22.24,22.24,49800.0,20.9773,20.9867,20.8089,20.8089,49800.0
2004-03-09 09:30:00,22.29,22.4,22.26,22.39,11200.0,20.8557,20.9586,20.8276,20.9492,11200.0
2004-03-09 10:00:00,22.4,22.43,22.33,22.33,10400.0,20.9586,20.9867,20.8931,20.8931,10400.0
2004-03-09 10:30:00,22.32,22.32,22.25,22.25,5400.0,20.8837,20.8837,20.8182,20.8182,5400.0
2004-03-09 11:00:00,22.24,22.28,22.23,22.28,4200.0,20.8089,20.8463,20.7995,20.8463,4200.0
2004-03-09 11:30:00,22.28,22.33,22.25,22.25,18400.0,20.8463,20.8931,20.8182,20.8182,18400.0
2004-03-09 12:00:00,22.25,22.25,22.2,22.21,13000.0,20.8182,20.8182,20.7715,20.7808,13000.0
2004-03-09 12:30:00,22.21,22.3,22.2,22.28,25000.0,20.7808,20.865,20.7715,20.8463,25000.0
2004-03-09 13:00:00,22.26,22.26,22.2,22.2,11800.0,20.8276,20.8276,20.7715,20.7715,11800.0
2004-03-09 13:30:00,22.19,22.2,22.18,22.19,6800.0,20.7621,20.7715,20.7528,20.7621,6800.0
2004-03-09 14:00:00,22.18,22.21,22.16,22.2,15600.0,20.7528,20.7808,20.734,20.7715,15600.0
2004-03-09 14:30:00,22.2,22.2,22.16,22.16,12400.0,20.7715,20.7715,20.734,20.734,12400.0
2004-03-09 15:00:00,22.16,22.19,22.16,22.19,18200.0,20.734,20.7621,20.734,20.7621,18200.0
2004-03-09 15:30:00,22.18,22.18,22.15,22.15,24200.0,20.7528,20.7528,20.7247,20.7247,24200.0
2004-03-10 09:30:00,22.15,22.25,22.11,22.2,11200.0,20.7247,20.8182,20.6873,20.7715,11200.0
2004-03-10 10:00:00,22.2,22.23,22.18,22.2,13200.0,20.7715,20.7995,20.7528,20.7715,13200.0
2004-03-10 10:30:00,22.21,22.25,22.21,22.24,18400.0,20.7808,20.8182,20.7808,20.8089,18400.0
2004-03-10 11:00:00,22.24,22.28,22.24,22.25,11400.0,20.8089,20.8463,20.8089,20.8182,11400.0
2004-03-10 11:30:00,22.25,22.25,22.17,22.18,5800.0,20.8182,20.8182,20.7434,20.7528,5800.0
2004-03-10 12:00:00,22.18,22.18,22.14,22.18,14200.0,20.7528,20.7528,20.7153,20.7528,14200.0
2004-03-10 12:30:00,22.18,22.2,22.18,22.2,13000.0,20.7528,20.7715,20.7528,20.7715,13000.0
2004-03-10 13:00:00,22.2,22.22,22.15,22.15,8800.0,20.7715,20.7902,20.7247,20.7247,8800.0
2004-03-10 13:30:00,22.15,22.16,22.12,22.13,15200.0,20.7247,20.734,20.6966,20.706,15200.0
2004-03-10 14:00:00,22.13,22.14,22.08,22.11,24800.0,20.706,20.7153,20.6592,20.6873,24800.0
2004-03-10 14:30:00,22.11,22.11,22.08,22.08,10200.0,20.6873,20.6873,20.6592,20.6592,10200.0
2004-03-10 15:00:00,22.08,22.08,22.0,22.0,14600.0,20.6592,20.6592,20.5843,20.5843,14600.0
2004-03-10 15:30:00,22.0,22.0,21.93,21.93,16800.0,20.5843,20.5843,20.5188,20.5188,16800.0
2004-03-11 09:30:00,21.76,21.78,21.61,21.71,26000.0,20.3598,20.3785,20.2194,20.313,26000.0
2004-03-11 10:00:00,21.71,21.85,21.67,21.8,30000.0,20.313,20.444,20.2756,20.3972,30000.0
2004-03-11 10:30:00,21.8,21.8,21.68,21.68,13800.0,20.3972,20.3972,20.2849,20.2849,13800.0
2004-03-11 11:00:00,21.68,21.82,21.65,21.77,19000.0,20.2849,20.4159,20.2569,20.3691,19000.0
2004-03-11 11:30:00,21.77,21.87,21.77,21.86,10200.0,20.3691,20.4627,20.3691,20.4533,10200.0
2004-03-11 12:00:00,21.87,21.96,21.87,21.93,20800.0,20.4627,20.5469,20.4627,20.5188,20800.0
2004-03-11 12:30:00,21.93,22.0,21.93,21.97,14400.0,20.5188,20.5843,20.5188,20.5563,14400.0
2004-03-11 13:00:00,21.97,22.05,21.97,21.97,15000.0,20.5563,20.6311,20.5563,20.5563,15000.0
2004-03-11 13:30:00,21.97,22.0,21.94,21.98,9600.0,20.5563,20.5843,20.5282,20.5656,9600.0
2004-03-11 14:00:00,21.98,22.01,21.98,22.0,16000.0,20.5656,20.5937,20.5656,20.5843,16000.0
2004-03-11 14:30:00,22.0,22.0,21.76,21.78,27000.0,20.5843,20.5843,20.3598,20.3785,27000.0
2004-03-11 15:00:00,21.77,21.88,21.77,21.79,23000.0,20.3691,20.4721,20.3691,20.3878,23000.0
2004-03-11 15:30:00,21.78,21.82,21.7,21.81,37400.0,20.3785,20.4159,20.3036,20.4066,37400.0
2004-03-12 09:30:00,21.77,21.91,21.75,21.82,13000.0,20.3691,20.5001,20.3504,20.4159,13000.0
2004-03-12 10:00:00,21.82,21.85,21.81,21.85,14400.0,20.4159,20.444,20.4066,20.444,14400.0
2004-03-12 10:30:00,21.84,21.85,21.82,21.83,9400.0,20.4346,20.444,20.4159,20.4253,9400.0
2004-03-12 11:00:00,21.83,21.85,21.83,21.84,15600.0,20.4253,20.444,20.4253,20.4346,15600.0
2004-03-12 11:30:00,21.85,21.86,21.83,21.86,7000.0,20.444,20.4533,20.4253,20.4533,7000.0
2004-03-12 12:00:00,21.85,21.86,21.83,21.86,5400.0,20.444,20.4533,20.4253,20.4533,5400.0
2004-03-12 12:30:00,21.86,21.9,21.86,21.9,17200.0,20.4533,20.4908,20.4533,20.4908,17200.0
2004-03-12 13:00:00,21.89,21.92,21.86,21.91,10600.0,20.4814,20.5095,20.4533,20.5001,10600.0
2004-03-12 13:30:00,21.9,21.92,21.85,21.92,14800.0,20.4908,20.5095,20.444,20.5095,14800.0
2004-03-12 14:00:00,21.91,21.95,21.89,21.93,15000.0,20.5001,20.5376,20.4814,20.5188,15000.0
2004-03-12 14:30:00,21.93,22.0,21.86,21.86,19400.0,20.5188,20.5843,20.4533,20.4533,19400.0
2004-03-12 15:00:00,21.86,22.07,21.84,22.07,20600.0,20.4533,20.6498,20.4346,20.6498,20600.0
2004-03-12 15:30:00,22.06,22.06,21.97,21.98,27600.0,20.6405,20.6405,20.5563,20.5656,27600.0
2004-03-15 09:30:00,22.03,22.03,21.93,22.0,15200.0,20.6124,20.6124,20.5188,20.5843,15200.0
2004-03-15 10:00:00,22.0,22.0,21.91,21.99,14200.0,20.5843,20.5843,20.5001,20.575,14200.0
2004-03-15 10:30:00,21.98,21.98,21.75,21.77,14400.0,20.5656,20.5656,20.3504,20.3691,14400.0
2004-03-15 11:00:00,21.76,21.84,21.76,21.78,11400.0,20.3598,20.4346,20.3598,20.3785,11400.0
2004-03-15 11:30:00,21.77,21.77,21.71,21.71,8400.0,20.3691,20.3691,20.313,20.313,8400.0
2004-03-15 12:00:00,21.7,21.7,21.61,21.61,3000.0,20.3036,20.3036,20.2194,20.2194,3000.0
2004-03-15 12:30:00,21.61,21.61,21.59,21.6,7000.0,20.2194,20.2194,20.2007,20.2101,7000.0
2004-03-15 13:00:00,21.6,21.61,21.6,21.6,25400.0,20.2101,20.2194,20.2101,20.2101,25400.0
2004-03-15 13:30:00,21.6,21.64,21.6,21.64,9800.0,20.2101,20.2475,20.2101,20.2475,9800.0
2004-03-15 14:00:00,21.62,21.62,21.51,21.52,11400.0,20.2288,20.2288,20.1259,20.1352,11400.0
2004-03-15 14:30:00,21.52,21.68,21.5,21.68,42800.0,20.1352,20.2849,20.1165,20.2849,42800.0
2004-03-15 15:00:00,21.7,21.72,21.65,21.65,36000.0,20.3036,20.3224,20.2569,20.2569,36000.0
2004-03-15 15:30:00,21.65,21.7,21.46,21.46,48000.0,20.2569,20.3036,20.0791,20.0791,48000.0
2004-03-16 09:30:00,21.78,22.05,21.78,22.0,33400.0,20.3785,20.6311,20.3785,20.5843,33400.0
2004-03-16 10:00:00,21.99,22.12,21.96,22.07,51200.0,20.575,20.6966,20.5469,20.6498,51200.0
2004-03-16 10:30:00,22.05,22.09,21.96,22.02,32400.0,20.6311,20.6685,20.5469,20.603,32400.0
2004-03-16 11:00:00,22.0,22.08,22.0,22.02,17800.0,20.5843,20.6592,20.5843,20.603,17800.0
2004-03-16 11:30:00,22.02,22.03,22.0,22.03,19800.0,20.603,20.6124,20.5843,20.6124,19800.0
2004-03-16 12:00:00,22.03,22.05,21.95,21.99,31200.0,20.6124,20.6311,20.5376,20.575,31200.0
2004-03-16 12:30:00,21.99,21.99,21.95,21.96,8000.0,20.575,20.575,20.5376,20.5469,8000.0
2004-03-16 13:00:00,21.95,21.96,21.93,21.95,11800.0,20.5376,20.5469,20.5188,20.5376,11800.0
2004-03-16 13:30:00,21.94,21.95,21.93,21.93,9000.0,20.5282,20.5376,20.5188,20.5188,9000.0
2004-03-16 14:00:00,21.93,21.96,21.93,21.93,20000.0,20.5188,20.5469,20.5188,20.5188,20000.0
2004-03-16 14:30:00,21.93,21.96,21.77,21.78,42600.0,20.5188,20.5469,20.3691,20.3785,42600.0
2004-03-16 15:00:00,21.76,21.76,21.66,21.71,25600.0,20.3598,20.3598,20.2662,20.313,25600.0
2004-03-16 15:30:00,21.71,21.84,21.69,21.83,39400.0,20.313,20.4346,20.2943,20.4253,39400.0
2004-03-17 09:30:00,21.81,22.01,21.81,21.9,13000.0,20.4066,20.5937,20.4066,20.4908,13000.0
2004-03-17 10:00:00,21.93,22.02,21.9,21.98,14800.0,20.5188,20.603,20.4908,20.5656,14800.0
2004-03-17 10:30:00,21.97,21.97,21.9,21.96,9600.0,20.5563,20.5563,20.4908,20.5469,9600.0
2004-03-17 11:00:00,21.96,21.98,21.93,21.94,11000.0,20.5469,20.5656,20.5188,20.5282,11000.0
2004-03-17 11:30:00,21.94,21.97,21.93,21.97,26000.0,20.5282,20.5563,20.5188,20.5563,26000.0
2004-03-17 12:00:00,21.97,22.1,21.97,22.07,36600.0,20.5563,20.6779,20.5563,20.6498,36600.0
2004-03-17 12:30:00,22.06,22.07,22.0,22.04,7400.0,20.6405,20.6498,20.5843,20.6218,7400.0
2004-03-17 13:00:00,22.03,22.07,22.02,22.07,6600.0,20.6124,20.6498,20.603,20.6498,6600.0
2004-03-17 13:30:00,22.06,22.06,22.02,22.06,3800.0,20.6405,20.6405,20.603,20.6405,3800.0
2004-03-17 14:00:00,22.02,22.04,21.95,21.97,10200.0,20.603,20.6218,20.5376,20.5563,10200.0
2004-03-17 14:30:00,21.97,22.05,21.93,21.93,15000.0,20.5563,20.6311,20.5188,20.5188,15000.0
2004-03-17 15:00:00,21.93,21.97,21.88,21.93,21800.0,20.5188,20.5563,20.4721,20.5188,21800.0
2004-03-17 15:30:00,21.93,22.11,21.93,22.03,48600.0,20.5188,20.6873,20.5188,20.6124,48600.0
2004-03-18 09:30:00,22.03,22.22,22.03,22.17,120000.0,20.6124,20.7902,20.6124,20.7434,120000.0
2004-03-18 10:00:00,22.17,22.17,21.79,21.83,36800.0,20.7434,20.7434,20.3878,20.4253,36800.0
2004-03-18 10:30:00,21.84,21.84,21.69,21.72,14000.0,20.4346,20.4346,20.2943,20.3224,14000.0
2004-03-18 11:00:00,21.71,21.95,21.71,21.95,75200.0,20.313,20.5376,20.313,20.5376,75200.0
2004-03-18 11:30:00,21.95,21.98,21.89,21.96,31000.0,20.5376,20.5656,20.4814,20.5469,31000.0
2004-03-18 12:00:00,21.96,21.96,21.79,21.8,29800.0,20.5469,20.5469,20.3878,20.3972,29800.0
2004-03-18 12:30:00,21.8,21.88,21.8,21.86,32000.0,20.3972,20.4721,20.3972,20.4533,32000.0
2004-03-18 13:00:00,21.86,21.93,21.85,21.91,52400.0,20.4533,20.5188,20.444,20.5001,52400.0
2004-03-18 13:30:00,21.91,21.97,21.91,21.94,17600.0,20.5001,20.5563,20.5001,20.5282,17600.0
2004-03-18 14:00:00,21.94,21.96,21.79,21.79,27000.0,20.5282,20.5469,20.3878,20.3878,27000.0
2004-03-18 14:30:00,21.79,21.81,21.78,21.79,21000.0,20.3878,20.4066,20.3785,20.3878,21000.0
2004-03-18 15:00:00,21.79,21.82,21.79,21.82,53600.0,20.3878,20.4159,20.3878,20.4159,53600.0
2004-03-18 15:30:00,21.83,21.85,21.68,21.68,65400.0,20.4253,20.444,20.2849,20.2849,65400.0
2004-03-19 09:30:00,21.71,21.92,21.71,21.86,26800.0,20.313,20.5095,20.313,20.4533,26800.0
2004-03-19 10:00:00,21.86,21.86,21.85,21.85,36800.0,20.4533,20.4533,20.444,20.444,36800.0
2004-03-19 10:30:00,21.85,22.1,21.85,22.1,32800.0,20.444,20.6779,20.444,20.6779,32800.0
2004-03-19 11:00:00,22.1,22.1,21.94,21.94,25800.0,20.6779,20.6779,20.5282,20.5282,25800.0
2004-03-19 11:30:00,21.93,22.0,21.86,21.93,32800.0,20.5188,20.5843,20.4533,20.5188,32800.0
2004-03-19 12:00:00,21.93,21.95,21.92,21.93,8600.0,20.5188,20.5376,20.5095,20.5188,8600.0
2004-03-19 12:30:00,21.93,21.96,21.91,21.95,9000.0,20.5188,20.5469,20.5001,20.5376,9000.0
2004-03-19 13:00:00,21.96,22.03,21.96,22.0,9800.0,20.5469,20.6124,20.5469,20.5843,9800.0
2004-03-19 13:30:00,22.0,22.03,22.0,22.02,10600.0,20.5843,20.6124,20.5843,20.603,10600.0
2004-03-19 14:00:00,22.0,22.04,21.98,22.04,9200.0,20.5843,20.6218,20.5656,20.6218,9200.0
2004-03-19 14:30:00,22.04,22.07,22.03,22.07,18000.0,20.6218,20.6498,20.6124,20.6498,18000.0
2004-03-19 15:00:00,22.07,22.07,21.98,21.98,19000.0,20.6498,20.6498,20.5656,20.5656,19000.0
2004-03-19 15:30:00,21.98,21.98,21.92,21.93,24000.0,20.5656,20.5656,20.5095,20.5188,24000.0
2004-03-22 09:30:00,21.93,21.93,21.85,21.85,40200.0,20.5188,20.5188,20.444,20.444,40200.0
2004-03-22 10:00:00,21.85,21.86,21.83,21.83,21400.0,20.444,20.4533,20.4253,20.4253,21400.0
2004-03-22 10:30:00,21.83,21.84,21.65,21.66,40800.0,20.4253,20.4346,20.2569,20.2662,40800.0
2004-03-22 11:00:00,21.66,21.73,21.65,21.67,15400.0,20.2662,20.3317,20.2569,20.2756,15400.0
2004-03-22 11:30:00,21.68,21.68,21.54,21.57,14400.0,20.2849,20.2849,20.1539,20.182,14400.0
2004-03-22 12:00:00,21.57,21.57,21.45,21.45,7800.0,20.182,20.182,20.0697,20.0697,7800.0
2004-03-22 12:30:00,21.46,21.5,21.45,21.5,13400.0,20.0791,20.1165,20.0697,20.1165,13400.0
2004-03-22 13:00:00,21.5,21.54,21.49,21.5,10600.0,20.1165,20.1539,20.1072,20.1165,10600.0
2004-03-22 13:30:00,21.5,21.51,21.48,21.48,9400.0,20.1165,20.1259,20.0978,20.0978,9400.0
2004-03-22 14:00:00,21.48,21.48,21.42,21.43,13800.0,20.0978,20.0978,20.0417,20.051,13800.0
2004-03-22 14:30:00,21.43,21.46,21.4,21.43,20000.0,20.051,20.0791,20.0229,20.051,20000.0
2004-03-22 15:00:00,21.43,21.5,21.42,21.43,22000.0,20.051,20.1165,20.0417,20.051,22000.0
2004-03-22 15:30:00,21.42,21.43,21.3,21.36,58400.0,20.0417,20.051,19.9294,19.9855,58400.0
2004-03-23 09:30:00,21.5,21.53,21.46,21.47,30800.0,20.1165,20.1446,20.0791,20.0884,30800.0
2004-03-23 10:00:00,21.46,21.5,21.43,21.47,17800.0,20.0791,20.1165,20.051,20.0884,17800.0
2004-03-23 10:30:00,21.47,21.47,21.34,21.35,8800.0,20.0884,20.0884,19.9668,19.9762,8800.0
2004-03-23 11:00:00,21.35,21.36,21.25,21.25,13800.0,19.9762,19.9855,19.8826,19.8826,13800.0
2004-03-23 11:30:00,21.25,21.28,21.22,21.23,7000.0,19.8826,19.9107,19.8545,19.8639,7000.0
2004-03-23 12:00:00,21.23,21.26,21.22,21.23,6400.0,19.8639,19.892,19.8545,19.8639,6400.0
2004-03-23 12:30:00,21.23,21.28,21.23,21.23,10800.0,19.8639,19.9107,19.8639,19.8639,10800.0
2004-03-23 13:00:00,21.25,21.35,21.23,21.23,10800.0,19.8826,19.9762,19.8639,19.8639,10800.0
2004-03-23 13:30:00,21.24,21.41,21.24,21.41,13800.0,19.8732,20.0323,19.8732,20.0323,13800.0
2004-03-23 14:00:00,21.41,21.47,21.4,21.41,12000.0,20.0323,20.0884,20.0229,20.0323,12000.0
2004-03-23 14:30:00,21.43,21.55,21.41,21.54,17000.0,20.051,20.1633,20.0323,20.1539,17000.0
2004-03-23 15:00:00,21.55,21.74,21.53,21.72,53000.0,20.1633,20.3411,20.1446,20.3224,53000.0
2004-03-23 15:30:00,21.72,21.78,21.72,21.73,51200.0,20.3224,20.3785,20.3224,20.3317,51200.0
2004-03-24 09:30:00,22.14,22.3,22.13,22.17,94800.0,20.7153,20.865,20.706,20.7434,94800.0
2004-03-24 10:00:00,22.16,22.16,22.0,22.0,23400.0,20.734,20.734,20.5843,20.5843,23400.0
2004-03-24 10:30:00,21.99,21.99,21.89,21.92,36400.0,20.575,20.575,20.4814,20.5095,36400.0
2004-03-24 11:00:00,21.92,21.97,21.89,21.92,52000.0,20.5095,20.5563,20.4814,20.5095,52000.0
2004-03-24 11:30:00,21.92,22.06,21.91,22.06,96600.0,20.5095,20.6405,20.5001,20.6405,96600.0
2004-03-24 12:00:00,22.06,22.16,22.05,22.16,38400.0,20.6405,20.734,20.6311,20.734,38400.0
2004-03-24 12:30:00,22.16,22.17,22.1,22.1,25800.0,20.734,20.7434,20.6779,20.6779,25800.0
2004-03-24 13:00:00,22.08,22.11,22.07,22.1,11200.0,20.6592,20.6873,20.6498,20.6779,11200.0
2004-03-24 13:30:00,22.09,22.09,22.04,22.04,13000.0,20.6685,20.6685,20.6218,20.6218,13000.0
2004-03-24 14:00:00,22.04,22.05,22.03,22.04,10600.0,20.6218,20.6311,20.6124,20.6218,10600.0
2004-03-24 14:30:00,22.03,22.06,22.03,22.05,13600.0,20.6124,20.6405,20.6124,20.6311,13600.0
2004-03-24 15:00:00,22.06,22.08,21.97,21.97,30000.0,20.6405,20.6592,20.5563,20.5563,30000.0
2004-03-24 15:30:00,21.96,21.98,21.93,21.93,27000.0,20.5469,20.5656,20.5188,20.5188,27000.0
2004-03-25 09:30:00,22.06,22.23,22.06,22.17,27600.0,20.6405,20.7995,20.6405,20.7434,27600.0
2004-03-25 10:00:00,22.16,22.33,22.16,22.31,20200.0,20.734,20.8931,20.734,20.8744,20200.0
2004-03-25 10:30:00,22.31,22.31,22.27,22.28,28800.0,20.8744,20.8744,20.837,20.8463,28800.0
2004-03-25 11:00:00,22.28,22.41,22.28,22.37,20400.0,20.8463,20.968,20.8463,20.9305,20400.0
2004-03-25 11:30:00,22.37,22.45,22.36,22.45,18000.0,20.9305,21.0054,20.9212,21.0054,18000.0
2004-03-25 12:00:00,22.45,22.48,22.43,22.45,12600.0,21.0054,21.0334,20.9867,21.0054,12600.0
2004-03-25 12:30:00,22.45,22.51,22.44,22.5,22000.0,21.0054,21.0615,20.996,21.0522,22000.0
2004-03-25 13:00:00,22.5,22.54,22.5,22.54,10000.0,21.0522,21.0896,21.0522,21.0896,10000.0
2004-03-25 13:30:00,22.54,22.55,22.53,22.54,11800.0,21.0896,21.0989,21.0802,21.0896,11800.0
2004-03-25 14:00:00,22.54,22.54,22.51,22.51,15400.0,21.0896,21.0896,21.0615,21.0615,15400.0
2004-03-25 14:30:00,22.52,22.52,22.38,22.38,39600.0,21.0709,21.0709,20.9399,20.9399,39600.0
2004-03-25 15:00:00,22.38,22.38,22.31,22.32,33400.0,20.9399,20.9399,20.8744,20.8837,33400.0
2004-03-25 15:30:00,22.32,22.58,22.32,22.52,62800.0,20.8837,21.127,20.8837,21.0709,62800.0
2004-03-26 09:30:00,22.45,22.55,22.39,22.54,22000.0,21.0054,21.0989,20.9492,21.0896,22000.0
2004-03-26 10:00:00,22.54,22.54,22.48,22.48,13200.0,21.0896,21.0896,21.0334,21.0334,13200.0
2004-03-26 10:30:00,22.5,22.5,22.43,22.43,29200.0,21.0522,21.0522,20.9867,20.9867,29200.0
2004-03-26 11:00:00,22.42,22.45,22.41,22.45,7000.0,20.9773,21.0054,20.968,21.0054,7000.0
2004-03-26 11:30:00,22.45,22.46,22.4,22.4,4600.0,21.0054,21.0147,20.9586,20.9586,4600.0
2004-03-26 12:00:00,22.4,22.4,22.34,22.34,9000.0,20.9586,20.9586,20.9025,20.9025,9000.0
2004-03-26 12:30:00,22.34,22.34,22.27,22.28,11800.0,20.9025,20.9025,20.837,20.8463,11800.0
2004-03-26 13:00:00,22.28,22.28,22.24,22.24,14000.0,20.8463,20.8463,20.8089,20.8089,14000.0
2004-03-26 13:30:00,22.24,22.24,22.22,22.22,8800.0,20.8089,20.8089,20.7902,20.7902,8800.0
2004-03-26 14:00:00,22.22,22.26,22.22,22.24,26200.0,20.7902,20.8276,20.7902,20.8089,26200.0
2004-03-26 14:30:00,22.24,22.26,22.22,22.25,9000.0,20.8089,20.8276,20.7902,20.8182,9000.0
2004-03-26 15:00:00,22.27,22.29,22.23,22.29,11600.0,20.837,20.8557,20.7995,20.8557,11600.0
2004-03-26 15:30:00,22.29,22.31,22.18,22.21,18000.0,20.8557,20.8744,20.7528,20.7808,18000.0
2004-03-29 09:30:00,22.23,22.41,22.23,22.4,12400.0,20.7995,20.968,20.7995,20.9586,12400.0
2004-03-29 10:00:00,22.39,22.42,22.36,22.4,12200.0,20.9492,20.9773,20.9212,20.9586,12200.0
2004-03-29 10:30:00,22.41,22.43,22.38,22.43,7200.0,20.968,20.9867,20.9399,20.9867,7200.0
2004-03-29 11:00:00,22.43,22.45,22.42,22.45,8000.0,20.9867,21.0054,20.9773,21.0054,8000.0
2004-03-29 11:30:00,22.45,22.46,22.39,22.4,9000.0,21.0054,21.0147,20.9492,20.9586,9000.0
2004-03-29 12:00:00,22.4,22.4,22.35,22.38,7000.0,20.9586,20.9586,20.9118,20.9399,7000.0
2004-03-29 12:30:00,22.39,22.39,22.32,22.36,5600.0,20.9492,20.9492,20.8837,20.9212,5600.0
2004-03-29 13:00:00,22.37,22.37,22.32,22.35,3400.0,20.9305,20.9305,20.8837,20.9118,3400.0
2004-03-29 13:30:00,22.36,22.36,22.31,22.33,6400.0,20.9212,20.9212,20.8744,20.8931,6400.0
2004-03-29 14:00:00,22.33,22.38,22.33,22.36,4800.0,20.8931,20.9399,20.8931,20.9212,4800.0
2004-03-29 14:30:00,22.36,22.38,22.36,22.38,5400.0,20.9212,20.9399,20.9212,20.9399,5400.0
2004-03-29 15:00:00,22.38,22.42,22.32,22.36,21400.0,20.9399,20.9773,20.8837,20.9212,21400.0
2004-03-29 15:30:00,22.36,22.42,22.24,22.32,31200.0,20.9212,20.9773,20.8089,20.8837,31200.0
2004-03-30 09:30:00,22.33,22.4,22.33,22.4,12600.0,20.8931,20.9586,20.8931,20.9586,12600.0
2004-03-30 10:00:00,22.38,22.38,22.33,22.34,8200.0,20.9399,20.9399,20.8931,20.9025,8200.0
2004-03-30 10:30:00,22.33,22.33,22.29,22.32,8200.0,20.8931,20.8931,20.8557,20.8837,8200.0
2004-03-30 11:00:00,22.33,22.33,22.24,22.25,13600.0,20.8931,20.8931,20.8089,20.8182,13600.0
2004-03-30 11:30:00,22.25,22.25,22.22,22.23,18600.0,20.8182,20.8182,20.7902,20.7995,18600.0
2004-03-30 12:00:00,22.21,22.21,22.02,22.07,87200.0,20.7808,20.7808,20.603,20.6498,87200.0
2004-03-30 12:30:00,22.08,22.09,22.06,22.09,5600.0,20.6592,20.6685,20.6405,20.6685,5600.0
2004-03-30 13:00:00,22.09,22.15,22.09,22.14,7800.0,20.6685,20.7247,20.6685,20.7153,7800.0
2004-03-30 13:30:00,22.14,22.14,22.13,22.13,10800.0,20.7153,20.7153,20.706,20.706,10800.0
2004-03-30 14:00:00,22.13,22.15,22.02,22.07,51600.0,20.706,20.7247,20.603,20.6498,51600.0
2004-03-30 14:30:00,22.07,22.14,22.05,22.06,30400.0,20.6498,20.7153,20.6311,20.6405,30400.0
2004-03-30 15:00:00,22.04,22.18,22.03,22.18,34800.0,20.6218,20.7528,20.6124,20.7528,34800.0
2004-03-30 15:30:00,22.18,22.18,22.16,22.18,23600.0,20.7528,20.7528,20.734,20.7528,23600.0
2004-03-31 09:30:00,22.21,22.21,22.2,22.2,10800.0,20.7808,20.7808,20.7715,20.7715,10800.0
2004-03-31 10:00:00,22.2,22.23,22.19,22.21,32200.0,20.7715,20.7995,20.7621,20.7808,32200.0
2004-03-31 10:30:00,22.21,22.24,22.2,22.21,45400.0,20.7808,20.8089,20.7715,20.7808,45400.0
2004-03-31 11:00:00,22.2,22.22,22.2,22.2,61000.0,20.7715,20.7902,20.7715,20.7715,61000.0
2004-03-31 11:30:00,22.2,22.24,22.2,22.24,23400.0,20.7715,20.8089,20.7715,20.8089,23400.0
2004-03-31 12:00:00,22.24,22.24,22.18,22.21,15000.0,20.8089,20.8089,20.7528,20.7808,15000.0
2004-03-31 12:30:00,22.21,22.24,22.21,22.24,14600.0,20.7808,20.8089,20.7808,20.8089,14600.0
2004-03-31 13:00:00,22.24,22.25,22.24,22.25,104200.0,20.8089,20.8182,20.8089,20.8182,104200.0
2004-03-31 13:30:00,22.25,22.33,22.18,22.25,29800.0,20.8182,20.8931,20.7528,20.8182,29800.0
2004-03-31 14:00:00,22.28,22.43,22.28,22.43,18400.0,20.8463,20.9867,20.8463,20.9867,18400.0
2004-03-31 14:30:00,22.43,22.5,22.43,22.5,15800.0,20.9867,21.0522,20.9867,21.0522,15800.0
2004-03-31 15:00:00,22.5,22.61,22.47,22.61,18400.0,21.0522,21.1551,21.0241,21.1551,18400.0
2004-03-31 15:30:00,22.61,22.68,22.53,22.54,49600.0,21.1551,21.2206,21.0802,21.0896,49600.0
2004-04-01 09:30:00,22.63,22.79,22.62,22.78,23600.0,21.1738,21.3235,21.1644,21.3141,23600.0
2004-04-01 10:00:00,22.78,22.91,22.78,22.9,19400.0,21.3141,21.4358,21.3141,21.4264,19400.0
2004-04-01 10:30:00,22.91,23.04,22.91,23.02,37400.0,21.4358,21.5574,21.4358,21.5387,37400.0
2004-04-01 11:00:00,23.02,23.06,23.01,23.03,47600.0,21.5387,21.5761,21.5293,21.5481,47600.0
2004-04-01 11:30:00,23.04,23.08,23.04,23.06,21200.0,21.5574,21.5948,21.5574,21.5761,21200.0
2004-04-01 12:00:00,23.07,23.07,23.0,23.02,9600.0,21.5855,21.5855,21.52,21.5387,9600.0
2004-04-01 12:30:00,23.02,23.02,22.95,22.95,19000.0,21.5387,21.5387,21.4732,21.4732,19000.0
2004-04-01 13:00:00,22.95,22.99,22.95,22.99,7800.0,21.4732,21.5106,21.4732,21.5106,7800.0
2004-04-01 13:30:00,22.99,23.0,22.94,22.98,11200.0,21.5106,21.52,21.4638,21.5013,11200.0
2004-04-01 14:00:00,22.98,23.1,22.98,23.08,13600.0,21.5013,21.6136,21.5013,21.5948,13600.0
2004-04-01 14:30:00,23.09,23.13,23.03,23.13,23600.0,21.6042,21.6416,21.5481,21.6416,23600.0
2004-04-01 15:00:00,23.13,23.2,23.1,23.18,48200.0,21.6416,21.7071,21.6136,21.6884,48200.0
2004-04-01 15:30:00,23.18,23.24,23.11,23.15,59000.0,21.6884,21.7445,21.6229,21.6603,59000.0
2004-04-02 09:30:00,23.25,23.46,23.25,23.46,33800.0,21.7539,21.9504,21.7539,21.9504,33800.0
2004-04-02 10:00:00,23.47,23.61,23.45,23.57,30200.0,21.9597,22.0907,21.941,22.0533,30200.0
2004-04-02 10:30:00,23.58,23.58,23.5,23.5,23000.0,22.0627,22.0627,21.9878,21.9878,23000.0
2004-04-02 11:00:00,23.5,23.57,23.46,23.57,44200.0,21.9878,22.0533,21.9504,22.0533,44200.0
2004-04-02 11:30:00,23.57,23.88,23.56,23.73,92000.0,22.0533,22.3434,22.0439,22.203,92000.0
2004-04-02 12:00:00,23.7,23.77,23.67,23.77,27000.0,22.1749,22.2404,22.1469,22.2404,27000.0
2004-04-02 12:30:00,23.75,23.83,23.75,23.81,30800.0,22.2217,22.2966,22.2217,22.2779,30800.0
2004-04-02 13:00:00,23.8,23.8,23.72,23.74,15200.0,22.2685,22.2685,22.1937,22.2124,15200.0
2004-04-02 13:30:00,23.74,23.84,23.74,23.84,179800.0,22.2124,22.3059,22.2124,22.3059,179800.0
2004-04-02 14:00:00,23.81,23.85,23.75,23.85,49600.0,22.2779,22.3153,22.2217,22.3153,49600.0
2004-04-02 14:30:00,23.85,23.85,23.83,23.83,42600.0,22.3153,22.3153,22.2966,22.2966,42600.0
2004-04-02 15:00:00,23.83,23.84,23.83,23.84,92000.0,22.2966,22.3059,22.2966,22.3059,92000.0
2004-04-02 15:30:00,23.83,23.83,23.75,23.79,67600.0,22.2966,22.2966,22.2217,22.2591,67600.0
2004-04-05 09:30:00,23.75,23.84,23.66,23.84,11800.0,22.2217,22.3059,22.1375,22.3059,11800.0
2004-04-05 10:00:00,23.85,24.0,23.85,23.93,20200.0,22.3153,22.4556,22.3153,22.3901,20200.0
2004-04-05 10:30:00,23.92,23.92,23.79,23.79,13600.0,22.3808,22.3808,22.2591,22.2591,13600.0
2004-04-05 11:00:00,23.81,23.82,23.8,23.82,17200.0,22.2779,22.2872,22.2685,22.2872,17200.0
2004-04-05 11:30:00,23.81,23.86,23.81,23.82,3600.0,22.2779,22.3246,22.2779,22.2872,3600.0
2004-04-05 12:00:00,23.82,23.82,23.77,23.8,7400.0,22.2872,22.2872,22.2404,22.2685,7400.0
2004-04-05 12:30:00,23.81,23.88,23.81,23.84,9000.0,22.2779,22.3434,22.2779,22.3059,9000.0
2004-04-05 13:00:00,23.83,23.84,23.81,23.82,22600.0,22.2966,22.3059,22.2779,22.2872,22600.0
2004-04-05 13:30:00,23.81,23.82,23.81,23.82,11200.0,22.2779,22.2872,22.2779,22.2872,11200.0
2004-04-05 14:00:00,23.82,23.88,23.81,23.85,37600.0,22.2872,22.3434,22.2779,22.3153,37600.0
2004-04-05 14:30:00,23.85,23.86,23.83,23.83,13800.0,22.3153,22.3246,22.2966,22.2966,13800.0
2004-04-05 15:00:00,23.83,23.87,23.83,23.85,85000.0,22.2966,22.334,22.2966,22.3153,85000.0
2004-04-05 15:30:00,23.85,24.03,23.8,24.01,51800.0,22.3153,22.4837,22.2685,22.465,51800.0
2004-04-06 09:30:00,23.99,23.99,23.75,23.75,10600.0,22.4463,22.4463,22.2217,22.2217,10600.0
2004-04-06 10:00:00,23.7,23.71,23.68,23.68,8000.0,22.1749,22.1843,22.1562,22.1562,8000.0
2004-04-06 10:30:00,23.68,23.68,23.58,23.58,12800.0,22.1562,22.1562,22.0627,22.0627,12800.0
2004-04-06 11:00:00,23.58,23.65,23.58,23.64,12000.0,22.0627,22.1282,22.0627,22.1188,12000.0
2004-04-06 11:30:00,23.63,23.63,23.61,23.61,10200.0,22.1094,22.1094,22.0907,22.0907,10200.0
2004-04-06 12:00:00,23.61,23.61,23.59,23.59,2600.0,22.0907,22.0907,22.072,22.072,2600.0
2004-04-06 12:30:00,23.58,23.63,23.56,23.61,14000.0,22.0627,22.1094,22.0439,22.0907,14000.0
2004-04-06 13:00:00,23.61,23.67,23.61,23.65,7600.0,22.0907,22.1469,22.0907,22.1282,7600.0
2004-04-06 13:30:00,23.66,23.7,23.66,23.66,7600.0,22.1375,22.1749,22.1375,22.1375,7600.0
2004-04-06 14:00:00,23.66,23.66,23.65,23.65,8400.0,22.1375,22.1375,22.1282,22.1282,8400.0
2004-04-06 14:30:00,23.65,23.68,23.65,23.65,18200.0,22.1282,22.1562,22.1282,22.1282,18200.0
2004-04-06 15:00:00,23.66,23.68,23.65,23.66,18800.0,22.1375,22.1562,22.1282,22.1375,18800.0
2004-04-06 15:30:00,23.66,23.69,23.65,23.65,48800.0,22.1375,22.1656,22.1282,22.1282,48800.0
2004-04-07 09:30:00,23.6,23.9,23.6,23.85,43200.0,22.0814,22.3621,22.0814,22.3153,43200.0
2004-04-07 10:00:00,23.86,23.88,23.8,23.88,55600.0,22.3246,22.3434,22.2685,22.3434,55600.0
2004-04-07 10:30:00,23.88,23.89,23.81,23.81,17200.0,22.3434,22.3527,22.2779,22.2779,17200.0
2004-04-07 11:00:00,23.81,23.81,23.75,23.75,9600.0,22.2779,22.2779,22.2217,22.2217,9600.0
2004-04-07 11:30:00,23.75,23.75,23.63,23.63,19400.0,22.2217,22.2217,22.1094,22.1094,19400.0
2004-04-07 12:00:00,23.63,23.65,23.63,23.65,21000.0,22.1094,22.1282,22.1094,22.1282,21000.0
2004-04-07 12:30:00,23.65,23.69,23.65,23.66,21400.0,22.1282,22.1656,22.1282,22.1375,21400.0
2004-04-07 13:00:00,23.66,23.66,23.64,23.65,12000.0,22.1375,22.1375,22.1188,22.1282,12000.0
2004-04-07 13:30:00,23.65,23.65,23.6,23.61,24800.0,22.1282,22.1282,22.0814,22.0907,24800.0
2004-04-07 14:00:00,23.61,23.61,23.54,23.6,16000.0,22.0907,22.0907,22.0252,22.0814,16000.0
2004-04-07 14:30:00,23.6,23.71,23.6,23.71,14400.0,22.0814,22.1843,22.0814,22.1843,14400.0
2004-04-07 15:00:00,23.71,23.86,23.71,23.86,48600.0,22.1843,22.3246,22.1843,22.3246,48600.0
2004-04-07 15:30:00,23.86,23.86,23.72,23.75,51200.0,22.3246,22.3246,22.1937,22.2217,51200.0
2004-04-08 09:30:00,23.84,23.99,23.84,23.99,14400.0,22.3059,22.4463,22.3059,22.4463,14400.0
2004-04-08 10:00:00,23.99,23.99,23.88,23.88,17600.0,22.4463,22.4463,22.3434,22.3434,17600.0
2004-04-08 10:30:00,23.88,23.88,23.8,23.81,6400.0,22.3434,22.3434,22.2685,22.2779,6400.0
2004-04-08 11:00:00,23.8,23.8,23.66,23.67,16600.0,22.2685,22.2685,22.1375,22.1469,16600.0
2004-04-08 11:30:00,23.68,23.68,23.6,23.61,23000.0,22.1562,22.1562,22.0814,22.0907,23000.0
2004-04-08 12:00:00,23.61,23.61,23.53,23.56,57400.0,22.0907,22.0907,22.0159,22.0439,57400.0
2004-04-08 12:30:00,23.56,23.56,23.55,23.55,27800.0,22.0439,22.0439,22.0346,22.0346,27800.0
2004-04-08 13:00:00,23.55,23.59,23.55,23.57,36200.0,22.0346,22.072,22.0346,22.0533,36200.0
2004-04-08 13:30:00,23.57,23.6,23.57,23.59,7000.0,22.0533,22.0814,22.0533,22.072,7000.0
2004-04-08 14:00:00,23.59,23.59,23.55,23.56,46600.0,22.072,22.072,22.0346,22.0439,46600.0
2004-04-08 14:30:00,23.56,23.58,23.56,23.57,8400.0,22.0439,22.0627,22.0439,22.0533,8400.0
2004-04-08 15:00:00,23.58,23.63,23.57,23.63,49000.0,22.0627,22.1094,22.0533,22.1094,49000.0
2004-04-08 15:30:00,23.63,23.63,23.5,23.54,41400.0,22.1094,22.1094,21.9878,22.0252,41400.0
2004-04-12 09:30:00,23.5,23.82,23.5,23.82,40200.0,21.9878,22.2872,21.9878,22.2872,40200.0
2004-04-12 10:00:00,23.82,23.94,23.82,23.94,16600.0,22.2872,22.3995,22.2872,22.3995,16600.0
2004-04-12 10:30:00,23.94,23.94,23.86,23.89,14400.0,22.3995,22.3995,22.3246,22.3527,14400.0
2004-04-12 11:00:00,23.88,23.88,23.88,23.88,3800.0,22.3434,22.3434,22.3434,22.3434,3800.0
2004-04-12 11:30:00,23.87,23.89,23.83,23.83,12800.0,22.334,22.3527,22.2966,22.2966,12800.0
2004-04-12 12:00:00,23.82,23.82,23.81,23.82,3200.0,22.2872,22.2872,22.2779,22.2872,3200.0
2004-04-12 12:30:00,23.81,23.82,23.8,23.8,3200.0,22.2779,22.2872,22.2685,22.2685,3200.0
2004-04-12 13:00:00,23.8,23.88,23.79,23.88,7800.0,22.2685,22.3434,22.2591,22.3434,7800.0
2004-04-12 13:30:00,23.87,24.05,23.87,24.05,33000.0,22.334,22.5024,22.334,22.5024,33000.0
2004-04-12 14:00:00,24.05,24.05,24.0,24.05,13800.0,22.5024,22.5024,22.4556,22.5024,13800.0
2004-04-12 14:30:00,24.05,24.05,24.0,24.0,24200.0,22.5024,22.5024,22.4556,22.4556,24200.0
2004-04-12 15:00:00,24.0,24.02,24.0,24.0,8000.0,22.4556,22.4743,22.4556,22.4556,8000.0
2004-04-12 15:30:00,24.0,24.09,24.0,24.09,41200.0,22.4556,22.5398,22.4556,22.5398,41200.0
2004-04-13 09:30:00,24.11,24.23,24.11,24.22,18800.0,22.5586,22.6708,22.5586,22.6615,18800.0
2004-04-13 10:00:00,24.22,24.31,24.22,24.26,38200.0,22.6615,22.7457,22.6615,22.6989,38200.0
2004-04-13 10:30:00,24.26,24.27,24.25,24.25,22600.0,22.6989,22.7083,22.6895,22.6895,22600.0
2004-04-13 11:00:00,24.25,24.25,24.24,24.24,16800.0,22.6895,22.6895,22.6802,22.6802,16800.0
2004-04-13 11:30:00,24.25,24.27,24.24,24.25,24600.0,22.6895,22.7083,22.6802,22.6895,24600.0
2004-04-13 12:00:00,24.25,24.25,24.22,24.23,42800.0,22.6895,22.6895,22.6615,22.6708,42800.0
2004-04-13 12:30:00,24.23,24.23,24.18,24.18,21800.0,22.6708,22.6708,22.6241,22.6241,21800.0
2004-04-13 13:00:00,24.18,24.18,24.15,24.15,143200.0,22.6241,22.6241,22.596,22.596,143200.0
2004-04-13 13:30:00,24.15,24.15,24.14,24.15,150600.0,22.596,22.596,22.5866,22.596,150600.0
2004-04-13 14:00:00,24.15,24.15,24.14,24.15,34600.0,22.596,22.596,22.5866,22.596,34600.0
2004-04-13 14:30:00,24.15,24.15,24.07,24.07,47400.0,22.596,22.596,22.5211,22.5211,47400.0
2004-04-13 15:00:00,24.06,24.06,23.93,23.97,135800.0,22.5118,22.5118,22.3901,22.4276,135800.0
2004-04-13 15:30:00,23.98,24.0,23.87,23.87,49800.0,22.4369,22.4556,22.334,22.334,49800.0
2004-04-14 09:30:00,23.85,23.96,23.83,23.96,29400.0,22.3153,22.4182,22.2966,22.4182,29400.0
2004-04-14 10:00:00,23.95,24.02,23.95,24.02,19800.0,22.4089,22.4743,22.4089,22.4743,19800.0
2004-04-14 10:30:00,23.99,24.05,23.99,24.0,24400.0,22.4463,22.5024,22.4463,22.4556,24400.0
2004-04-14 11:00:00,24.0,24.0,23.97,23.97,42000.0,22.4556,22.4556,22.4276,22.4276,42000.0
2004-04-14 11:30:00,23.97,24.03,23.97,24.03,89400.0,22.4276,22.4837,22.4276,22.4837,89400.0
2004-04-14 12:00:00,24.07,24.11,24.07,24.08,11400.0,22.5211,22.5586,22.5211,22.5305,11400.0
2004-04-14 12:30:00,24.07,24.07,24.04,24.04,1800.0,22.5211,22.5211,22.4931,22.4931,1800.0
2004-04-14 13:00:00,24.04,24.05,24.04,24.04,24600.0,22.4931,22.5024,22.4931,22.4931,24600.0
2004-04-14 13:30:00,24.05,24.05,24.04,24.04,21400.0,22.5024,22.5024,22.4931,22.4931,21400.0
2004-04-14 14:00:00,24.04,24.05,24.04,24.05,18200.0,22.4931,22.5024,22.4931,22.5024,18200.0
2004-04-14 14:30:00,24.05,24.05,24.04,24.04,22600.0,22.5024,22.5024,22.4931,22.4931,22600.0
2004-04-14 15:00:00,24.04,24.1,24.04,24.1,62800.0,22.4931,22.5492,22.4931,22.5492,62800.0
2004-04-14 15:30:00,24.1,24.11,24.09,24.09,58800.0,22.5492,22.5586,22.5398,22.5398,58800.0
2004-04-15 09:30:00,24.2,24.4,24.2,24.34,79200.0,22.6428,22.8299,22.6428,22.7738,79200.0
2004-04-15 10:00:00,24.34,24.38,24.33,24.38,95600.0,22.7738,22.8112,22.7644,22.8112,95600.0
2004-04-15 10:30:00,24.37,24.5,24.35,24.49,117800.0,22.8018,22.9235,22.7831,22.9141,117800.0
2004-04-15 11:00:00,24.49,24.49,24.35,24.38,41000.0,22.9141,22.9141,22.7831,22.8112,41000.0
2004-04-15 11:30:00,24.38,24.46,24.38,24.43,33000.0,22.8112,22.886,22.8112,22.858,33000.0
2004-04-15 12:00:00,24.43,24.44,24.39,24.4,16800.0,22.858,22.8673,22.8205,22.8299,16800.0
2004-04-15 12:30:00,24.4,24.43,24.39,24.39,44200.0,22.8299,22.858,22.8205,22.8205,44200.0
2004-04-15 13:00:00,24.39,24.39,24.38,24.38,15400.0,22.8205,22.8205,22.8112,22.8112,15400.0
2004-04-15 13:30:00,24.38,24.38,24.38,24.38,25400.0,22.8112,22.8112,22.8112,22.8112,25400.0
2004-04-15 14:00:00,24.38,24.4,24.29,24.3,136400.0,22.8112,22.8299,22.727,22.7363,136400.0
2004-04-15 14:30:00,24.3,24.34,24.3,24.34,158000.0,22.7363,22.7738,22.7363,22.7738,158000.0
2004-04-15 15:00:00,24.35,24.36,24.31,24.36,107800.0,22.7831,22.7925,22.7457,22.7925,107800.0
2004-04-15 15:30:00,24.36,24.48,24.35,24.43,51400.0,22.7925,22.9047,22.7831,22.858,51400.0
2004-04-16 09:30:00,24.34,24.34,24.25,24.26,18600.0,22.7738,22.7738,22.6895,22.6989,18600.0
2004-04-16 10:00:00,24.26,24.4,24.26,24.4,31000.0,22.6989,22.8299,22.6989,22.8299,31000.0
2004-04-16 10:30:00,24.41,24.67,24.41,24.67,66000.0,22.8393,23.0825,22.8393,23.0825,66000.0
2004-04-16 11:00:00,24.66,24.7,24.57,24.67,84200.0,23.0732,23.1106,22.989,23.0825,84200.0
2004-04-16 11:30:00,24.65,24.66,24.62,24.64,20600.0,23.0638,23.0732,23.0357,23.0545,20600.0
2004-04-16 12:00:00,24.64,24.64,24.64,24.64,11400.0,23.0545,23.0545,23.0545,23.0545,11400.0
2004-04-16 12:30:00,24.64,24.68,24.64,24.67,12200.0,23.0545,23.0919,23.0545,23.0825,12200.0
2004-04-16 13:00:00,24.68,24.79,24.67,24.75,148600.0,23.0919,23.1948,23.0825,23.1574,148600.0
2004-04-16 13:30:00,24.75,24.81,24.75,24.79,45800.0,23.1574,23.2135,23.1574,23.1948,45800.0
2004-04-16 14:00:00,24.8,24.83,24.79,24.81,41400.0,23.2042,23.2322,23.1948,23.2135,41400.0
2004-04-16 14:30:00,24.81,24.81,24.8,24.81,73800.0,23.2135,23.2135,23.2042,23.2135,73800.0
2004-04-16 15:00:00,24.81,24.83,24.81,24.81,65000.0,23.2135,23.2322,23.2135,23.2135,65000.0
2004-04-16 15:30:00,24.81,25.05,24.81,25.05,193200.0,23.2135,23.4381,23.2135,23.4381,193200.0
2004-04-19 09:30:00,24.98,24.98,24.75,24.8,59600.0,23.3726,23.3726,23.1574,23.2042,59600.0
2004-04-19 10:00:00,24.79,24.8,24.68,24.73,78800.0,23.1948,23.2042,23.0919,23.1387,78800.0
2004-04-19 10:30:00,24.73,24.75,24.7,24.7,72600.0,23.1387,23.1574,23.1106,23.1106,72600.0
2004-04-19 11:00:00,24.68,24.71,24.67,24.69,42200.0,23.0919,23.1199,23.0825,23.1012,42200.0
2004-04-19 11:30:00,24.68,24.74,24.68,24.71,52200.0,23.0919,23.148,23.0919,23.1199,52200.0
2004-04-19 12:00:00,24.71,24.74,24.7,24.74,61800.0,23.1199,23.148,23.1106,23.148,61800.0
2004-04-19 12:30:00,24.74,24.75,24.72,24.72,15400.0,23.148,23.1574,23.1293,23.1293,15400.0
2004-04-19 13:00:00,24.72,24.72,24.62,24.63,239800.0,23.1293,23.1293,23.0357,23.0451,239800.0
2004-04-19 13:30:00,24.62,24.62,24.55,24.55,18000.0,23.0357,23.0357,22.9702,22.9702,18000.0
2004-04-19 14:00:00,24.54,24.54,24.36,24.39,79400.0,22.9609,22.9609,22.7925,22.8205,79400.0
2004-04-19 14:30:00,24.38,24.38,24.27,24.36,57600.0,22.8112,22.8112,22.7083,22.7925,57600.0
2004-04-19 15:00:00,24.36,24.49,24.34,24.47,88200.0,22.7925,22.9141,22.7738,22.8954,88200.0
2004-04-19 15:30:00,24.47,24.48,24.36,24.36,188800.0,22.8954,22.9047,22.7925,22.7925,188800.0
2004-04-20 09:30:00,24.5,24.58,24.5,24.57,89400.0,22.9235,22.9983,22.9235,22.989,89400.0
2004-04-20 10:00:00,24.56,24.63,24.56,24.6,50600.0,22.9796,23.0451,22.9796,23.017,50600.0
2004-04-20 10:30:00,24.59,24.61,24.58,24.61,76800.0,23.0077,23.0264,22.9983,23.0264,76800.0
2004-04-20 11:00:00,24.6,24.63,24.59,24.59,37200.0,23.017,23.0451,23.0077,23.0077,37200.0
2004-04-20 11:30:00,24.58,24.6,24.58,24.6,68800.0,22.9983,23.017,22.9983,23.017,68800.0
2004-04-20 12:00:00,24.6,24.6,24.58,24.58,10400.0,23.017,23.017,22.9983,22.9983,10400.0
2004-04-20 12:30:00,24.58,24.62,24.58,24.61,45200.0,22.9983,23.0357,22.9983,23.0264,45200.0
2004-04-20 13:00:00,24.6,24.61,24.57,24.57,5800.0,23.017,23.0264,22.989,22.989,5800.0
2004-04-20 13:30:00,24.56,24.58,24.55,24.57,13200.0,22.9796,22.9983,22.9702,22.989,13200.0
2004-04-20 14:00:00,24.57,24.58,24.56,24.57,10400.0,22.989,22.9983,22.9796,22.989,10400.0
2004-04-20 14:30:00,24.56,24.56,24.45,24.46,36800.0,22.9796,22.9796,22.8767,22.886,36800.0
2004-04-20 15:00:00,24.47,24.52,24.45,24.51,50800.0,22.8954,22.9422,22.8767,22.9328,50800.0
2004-04-20 15:30:00,24.51,24.54,24.46,24.46,95000.0,22.9328,22.9609,22.886,22.886,95000.0
2004-04-21 09:30:00,24.46,24.47,24.39,24.46,20200.0,22.886,22.8954,22.8205,22.886,20200.0
2004-04-21 10:00:00,24.46,24.55,24.43,24.55,20800.0,22.886,22.9702,22.858,22.9702,20800.0
2004-04-21 10:30:00,24.55,24.55,24.45,24.45,6200.0,22.9702,22.9702,22.8767,22.8767,6200.0
2004-04-21 11:00:00,24.45,24.5,24.45,24.5,6800.0,22.8767,22.9235,22.8767,22.9235,6800.0
2004-04-21 11:30:00,24.5,24.65,24.5,24.65,22400.0,22.9235,23.0638,22.9235,23.0638,22400.0
2004-04-21 12:00:00,24.68,24.75,24.68,24.73,7000.0,23.0919,23.1574,23.0919,23.1387,7000.0
2004-04-21 12:30:00,24.73,24.76,24.72,24.74,10800.0,23.1387,23.1667,23.1293,23.148,10800.0
2004-04-21 13:00:00,24.75,24.79,24.73,24.74,11600.0,23.1574,23.1948,23.1387,23.148,11600.0
2004-04-21 13:30:00,24.74,24.78,24.74,24.75,31000.0,23.148,23.1854,23.148,23.1574,31000.0
2004-04-21 14:00:00,24.76,24.84,24.76,24.81,18800.0,23.1667,23.2416,23.1667,23.2135,18800.0
2004-04-21 14:30:00,24.81,24.85,24.75,24.75,30400.0,23.2135,23.2509,23.1574,23.1574,30400.0
2004-04-21 15:00:00,24.75,24.82,24.75,24.8,40600.0,23.1574,23.2229,23.1574,23.2042,40600.0
2004-04-21 15:30:00,24.79,24.88,24.79,24.87,52400.0,23.1948,23.279,23.1948,23.2697,52400.0
2004-04-22 09:30:00,24.85,24.85,24.73,24.73,20600.0,23.2509,23.2509,23.1387,23.1387,20600.0
2004-04-22 10:00:00,24.73,24.77,24.72,24.77,39000.0,23.1387,23.1761,23.1293,23.1761,39000.0
2004-04-22 10:30:00,24.77,24.98,24.77,24.96,16400.0,23.1761,23.3726,23.1761,23.3539,16400.0
2004-04-22 11:00:00,24.94,25.15,24.93,25.14,24600.0,23.3351,23.5316,23.3258,23.5223,24600.0
2004-04-22 11:30:00,25.15,25.21,25.14,25.17,19200.0,23.5316,23.5878,23.5223,23.5503,19200.0
2004-04-22 12:00:00,25.17,25.17,25.1,25.11,29800.0,23.5503,23.5503,23.4849,23.4942,29800.0
2004-04-22 12:30:00,25.12,25.18,25.12,25.18,30800.0,23.5036,23.5597,23.5036,23.5597,30800.0
2004-04-22 13:00:00,25.18,25.39,25.18,25.35,80000.0,23.5597,23.7562,23.5597,23.7188,80000.0
2004-04-22 13:30:00,25.35,25.45,25.34,25.35,32600.0,23.7188,23.8123,23.7094,23.7188,32600.0
2004-04-22 14:00:00,25.35,25.4,25.34,25.36,33800.0,23.7188,23.7655,23.7094,23.7281,33800.0
2004-04-22 14:30:00,25.36,25.38,25.28,25.36,29200.0,23.7281,23.7468,23.6533,23.7281,29200.0
2004-04-22 15:00:00,25.37,25.41,25.36,25.41,36600.0,23.7375,23.7749,23.7281,23.7749,36600.0
2004-04-22 15:30:00,25.41,25.57,25.41,25.54,187800.0,23.7749,23.9246,23.7749,23.8965,187800.0
2004-04-23 09:30:00,25.57,25.57,25.41,25.41,52200.0,23.9246,23.9246,23.7749,23.7749,52200.0
2004-04-23 10:00:00,25.41,25.47,25.39,25.39,64000.0,23.7749,23.831,23.7562,23.7562,64000.0
2004-04-23 10:30:00,25.39,25.39,25.25,25.25,26800.0,23.7562,23.7562,23.6252,23.6252,26800.0
2004-04-23 11:00:00,25.23,25.23,25.12,25.13,13800.0,23.6065,23.6065,23.5036,23.5129,13800.0
2004-04-23 11:30:00,25.13,25.21,25.1,25.11,13000.0,23.5129,23.5878,23.4849,23.4942,13000.0
2004-04-23 12:00:00,25.11,25.27,25.07,25.24,25600.0,23.4942,23.6439,23.4568,23.6158,25600.0
2004-04-23 12:30:00,25.24,25.24,25.22,25.23,10600.0,23.6158,23.6158,23.5971,23.6065,10600.0
2004-04-23 13:00:00,25.24,25.25,25.23,25.23,13000.0,23.6158,23.6252,23.6065,23.6065,13000.0
2004-04-23 13:30:00,25.24,25.32,25.24,25.28,22800.0,23.6158,23.6907,23.6158,23.6533,22800.0
2004-04-23 14:00:00,25.28,25.32,25.25,25.3,30600.0,23.6533,23.6907,23.6252,23.672,30600.0
2004-04-23 14:30:00,25.3,25.4,25.3,25.34,34400.0,23.672,23.7655,23.672,23.7094,34400.0
2004-04-23 15:00:00,25.34,25.38,25.33,25.35,32800.0,23.7094,23.7468,23.7001,23.7188,32800.0
2004-04-23 15:30:00,25.38,25.46,25.38,25.39,101400.0,23.7468,23.8217,23.7468,23.7562,101400.0
2004-04-26 09:30:00,25.35,25.35,25.27,25.27,6600.0,23.7188,23.7188,23.6439,23.6439,6600.0
2004-04-26 10:00:00,25.24,25.24,25.13,25.13,9600.0,23.6158,23.6158,23.5129,23.5129,9600.0
2004-04-26 10:30:00,25.13,25.21,25.11,25.21,13000.0,23.5129,23.5878,23.4942,23.5878,13000.0
2004-04-26 11:00:00,25.2,25.45,25.2,25.42,24400.0,23.5784,23.8123,23.5784,23.7843,24400.0
2004-04-26 11:30:00,25.42,25.42,25.2,25.2,16200.0,23.7843,23.7843,23.5784,23.5784,16200.0
2004-04-26 12:00:00,25.21,25.21,25.05,25.05,18600.0,23.5878,23.5878,23.4381,23.4381,18600.0
2004-04-26 12:30:00,25.05,25.08,25.0,25.05,14800.0,23.4381,23.4661,23.3913,23.4381,14800.0
2004-04-26 13:00:00,25.04,25.05,25.02,25.02,11400.0,23.4287,23.4381,23.41,23.41,11400.0
2004-04-26 13:30:00,25.02,25.02,24.97,25.0,25600.0,23.41,23.41,23.3632,23.3913,25600.0
2004-04-26 14:00:00,25.0,25.0,24.92,24.92,28600.0,23.3913,23.3913,23.3164,23.3164,28600.0
2004-04-26 14:30:00,24.92,24.92,24.82,24.85,29800.0,23.3164,23.3164,23.2229,23.2509,29800.0
2004-04-26 15:00:00,24.85,24.9,24.85,24.86,46600.0,23.2509,23.2977,23.2509,23.2603,46600.0
2004-04-26 15:30:00,24.86,24.87,24.76,24.77,96200.0,23.2603,23.2697,23.1667,23.1761,96200.0
2004-04-27 09:30:00,24.75,24.85,24.56,24.56,37600.0,23.1574,23.2509,22.9796,22.9796,37600.0
2004-04-27 10:00:00,24.57,24.64,24.56,24.59,50400.0,22.989,23.0545,22.9796,23.0077,50400.0
2004-04-27 10:30:00,24.59,24.61,24.57,24.61,23800.0,23.0077,23.0264,22.989,23.0264,23800.0
2004-04-27 11:00:00,24.6,24.6,24.58,24.58,13600.0,23.017,23.017,22.9983,22.9983,13600.0
2004-04-27 11:30:00,24.58,24.6,24.57,24.6,16200.0,22.9983,23.017,22.989,23.017,16200.0
2004-04-27 12:00:00,24.6,24.6,24.5,24.5,6800.0,23.017,23.017,22.9235,22.9235,6800.0
2004-04-27 12:30:00,24.48,24.5,24.48,24.5,11000.0,22.9047,22.9235,22.9047,22.9235,11000.0
2004-04-27 13:00:00,24.5,24.52,24.5,24.5,20000.0,22.9235,22.9422,22.9235,22.9235,20000.0
2004-04-27 13:30:00,24.5,24.52,24.5,24.52,24800.0,22.9235,22.9422,22.9235,22.9422,24800.0
2004-04-27 14:00:00,24.52,24.53,24.5,24.5,15800.0,22.9422,22.9515,22.9235,22.9235,15800.0
2004-04-27 14:30:00,24.5,24.51,24.45,24.49,20200.0,22.9235,22.9328,22.8767,22.9141,20200.0
2004-04-27 15:00:00,24.5,24.54,24.49,24.53,44600.0,22.9235,22.9609,22.9141,22.9515,44600.0
2004-04-27 15:30:00,24.53,24.53,24.48,24.52,42000.0,22.9515,22.9515,22.9047,22.9422,42000.0
2004-04-28 09:30:00,24.49,24.49,24.31,24.35,14400.0,22.9141,22.9141,22.7457,22.7831,14400.0
2004-04-28 10:00:00,24.35,24.36,24.25,24.28,13400.0,22.7831,22.7925,22.6895,22.7176,13400.0
2004-04-28 10:30:00,24.27,24.35,24.24,24.3,17400.0,22.7083,22.7831,22.6802,22.7363,17400.0
2004-04-28 11:00:00,24.28,24.32,24.25,24.25,24400.0,22.7176,22.755,22.6895,22.6895,24400.0
2004-04-28 11:30:00,24.28,24.28,24.22,24.28,15400.0,22.7176,22.7176,22.6615,22.7176,15400.0
2004-04-28 12:00:00,24.28,24.28,24.23,24.25,9600.0,22.7176,22.7176,22.6708,22.6895,9600.0
2004-04-28 12:30:00,24.24,24.28,24.2,24.28,16600.0,22.6802,22.7176,22.6428,22.7176,16600.0
2004-04-28 13:00:00,24.28,24.28,24.24,24.27,13800.0,22.7176,22.7176,22.6802,22.7083,13800.0
2004-04-28 13:30:00,24.27,24.28,24.26,24.26,7800.0,22.7083,22.7176,22.6989,22.6989,7800.0
2004-04-28 14:00:00,24.24,24.29,24.24,24.29,10400.0,22.6802,22.727,22.6802,22.727,10400.0
2004-04-28 14:30:00,24.29,24.3,24.2,24.2,22400.0,22.727,22.7363,22.6428,22.6428,22400.0
2004-04-28 15:00:00,24.18,24.22,24.17,24.18,16000.0,22.6241,22.6615,22.6147,22.6241,16000.0
2004-04-28 15:30:00,24.19,24.25,24.16,24.18,34000.0,22.6334,22.6895,22.6053,22.6241,34000.0
2004-04-29 09:30:00,24.15,24.18,24.02,24.13,14000.0,22.596,22.6241,22.4743,22.5773,14000.0
2004-04-29 10:00:00,24.14,24.43,24.14,24.39,17200.0,22.5866,22.858,22.5866,22.8205,17200.0
2004-04-29 10:30:00,24.38,24.39,24.36,24.37,21200.0,22.8112,22.8205,22.7925,22.8018,21200.0
2004-04-29 11:00:00,24.38,24.38,24.33,24.33,16200.0,22.8112,22.8112,22.7644,22.7644,16200.0
2004-04-29 11:30:00,24.33,24.33,24.25,24.26,12800.0,22.7644,22.7644,22.6895,22.6989,12800.0
2004-04-29 12:00:00,24.27,24.27,24.18,24.18,19200.0,22.7083,22.7083,22.6241,22.6241,19200.0
2004-04-29 12:30:00,24.18,24.33,24.18,24.33,16200.0,22.6241,22.7644,22.6241,22.7644,16200.0
2004-04-29 13:00:00,24.34,24.35,24.3,24.3,16000.0,22.7738,22.7831,22.7363,22.7363,16000.0
2004-04-29 13:30:00,24.29,24.32,24.25,24.25,14200.0,22.727,22.755,22.6895,22.6895,14200.0
2004-04-29 14:00:00,24.25,24.3,24.2,24.21,8200.0,22.6895,22.7363,22.6428,22.6521,8200.0
2004-04-29 14:30:00,24.2,24.2,24.02,24.02,18400.0,22.6428,22.6428,22.4743,22.4743,18400.0
2004-04-29 15:00:00,24.03,24.03,23.98,23.99,33400.0,22.4837,22.4837,22.4369,22.4463,33400.0
2004-04-29 15:30:00,23.98,24.07,23.92,23.95,99200.0,22.4369,22.5211,22.3808,22.4089,99200.0
2004-04-30 09:30:00,23.93,24.18,23.93,24.09,19400.0,22.3901,22.6241,22.3901,22.5398,19400.0
2004-04-30 10:00:00,24.13,24.13,23.85,23.86,16600.0,22.5773,22.5773,22.3153,22.3246,16600.0
2004-04-30 10:30:00,23.9,23.91,23.83,23.89,13600.0,22.3621,22.3714,22.2966,22.3527,13600.0
2004-04-30 11:00:00,23.91,24.01,23.9,24.01,9200.0,22.3714,22.465,22.3621,22.465,9200.0
2004-04-30 11:30:00,23.95,23.98,23.86,23.93,12400.0,22.4089,22.4369,22.3246,22.3901,12400.0
2004-04-30 12:00:00,23.92,23.98,23.92,23.98,8200.0,22.3808,22.4369,22.3808,22.4369,8200.0
2004-04-30 12:30:00,23.99,24.03,23.99,24.03,4200.0,22.4463,22.4837,22.4463,22.4837,4200.0
2004-04-30 13:00:00,24.04,24.11,24.04,24.11,15800.0,22.4931,22.5586,22.4931,22.5586,15800.0
2004-04-30 13:30:00,24.11,24.28,24.11,24.25,23000.0,22.5586,22.7176,22.5586,22.6895,23000.0
2004-04-30 14:00:00,24.25,24.25,24.14,24.15,16600.0,22.6895,22.6895,22.5866,22.596,16600.0
2004-04-30 14:30:00,24.15,24.31,24.15,24.24,27800.0,22.596,22.7457,22.596,22.6802,27800.0
2004-04-30 15:00:00,24.25,24.28,24.09,24.09,20000.0,22.6895,22.7176,22.5398,22.5398,20000.0
2004-04-30 15:30:00,24.09,24.12,24.04,24.04,38200.0,22.5398,22.5679,22.4931,22.4931,38200.0
2004-05-03 09:30:00,23.99,24.1,23.99,24.1,17000.0,22.4463,22.5492,22.4463,22.5492,17000.0
2004-05-03 10:00:00,24.13,24.35,24.13,24.35,29600.0,22.5773,22.7831,22.5773,22.7831,29600.0
2004-05-03 10:30:00,24.35,24.53,24.33,24.46,32800.0,22.7831,22.9515,22.7644,22.886,32800.0
2004-05-03 11:00:00,24.47,24.5,24.43,24.43,35200.0,22.8954,22.9235,22.858,22.858,35200.0
2004-05-03 11:30:00,24.44,24.5,24.43,24.43,9200.0,22.8673,22.9235,22.858,22.858,9200.0
2004-05-03 12:00:00,24.43,24.43,24.4,24.4,7800.0,22.858,22.858,22.8299,22.8299,7800.0
2004-05-03 12:30:00,24.41,24.46,24.4,24.46,22000.0,22.8393,22.886,22.8299,22.886,22000.0
2004-05-03 13:00:00,24.45,24.45,24.41,24.41,6400.0,22.8767,22.8767,22.8393,22.8393,6400.0
2004-05-03 13:30:00,24.42,24.42,24.38,24.38,4200.0,22.8486,22.8486,22.8112,22.8112,4200.0
2004-05-03 14:00:00,24.37,24.38,24.34,24.34,8600.0,22.8018,22.8112,22.7738,22.7738,8600.0
2004-05-03 14:30:00,24.34,24.34,24.28,24.32,11600.0,22.7738,22.7738,22.7176,22.755,11600.0
2004-05-03 15:00:00,24.32,24.32,24.25,24.29,48400.0,22.755,22.755,22.6895,22.727,48400.0
2004-05-03 15:30:00,24.28,24.33,24.23,24.23,49200.0,22.7176,22.7644,22.6708,22.6708,49200.0
2004-05-04 09:30:00,24.2,24.41,24.2,24.36,65000.0,22.6428,22.8393,22.6428,22.7925,65000.0
2004-05-04 10:00:00,24.35,24.36,24.24,24.3,26600.0,22.7831,22.7925,22.6802,22.7363,26600.0
2004-05-04 10:30:00,24.31,24.35,24.31,24.34,20800.0,22.7457,22.7831,22.7457,22.7738,20800.0
2004-05-04 11:00:00,24.33,24.5,24.33,24.38,41600.0,22.7644,22.9235,22.7644,22.8112,41600.0
2004-05-04 11:30:00,24.38,24.47,24.35,24.45,45800.0,22.8112,22.8954,22.7831,22.8767,45800.0
2004-05-04 12:00:00,24.45,24.48,24.45,24.45,12400.0,22.8767,22.9047,22.8767,22.8767,12400.0
2004-05-04 12:30:00,24.45,24.5,24.39,24.39,13600.0,22.8767,22.9235,22.8205,22.8205,13600.0
2004-05-04 13:00:00,24.38,24.38,24.3,24.3,19000.0,22.8112,22.8112,22.7363,22.7363,19000.0
2004-05-04 13:30:00,24.29,24.45,24.29,24.45,30200.0,22.727,22.8767,22.727,22.8767,30200.0
2004-05-04 14:00:00,24.44,24.52,24.43,24.48,17600.0,22.8673,22.9422,22.858,22.9047,17600.0
2004-05-04 14:30:00,24.48,24.64,24.47,24.63,23600.0,22.9047,23.0545,22.8954,23.0451,23600.0
2004-05-04 15:00:00,24.63,24.65,24.46,24.48,39000.0,23.0451,23.0638,22.886,22.9047,39000.0
2004-05-04 15:30:00,24.46,24.56,24.46,24.55,39200.0,22.886,22.9796,22.886,22.9702,39200.0
2004-05-05 09:30:00,24.25,24.25,24.2,24.2,47200.0,22.6895,22.6895,22.6428,22.6428,47200.0
2004-05-05 10:00:00,24.2,24.2,23.78,23.78,177800.0,22.6428,22.6428,22.2498,22.2498,177800.0
2004-05-05 10:30:00,23.78,23.8,23.72,23.77,106200.0,22.2498,22.2685,22.1937,22.2404,106200.0
2004-05-05 11:00:00,23.76,23.76,23.71,23.72,133800.0,22.2311,22.2311,22.1843,22.1937,133800.0
2004-05-05 11:30:00,23.72,23.75,23.72,23.74,61200.0,22.1937,22.2217,22.1937,22.2124,61200.0
2004-05-05 12:00:00,23.74,23.74,23.73,23.73,18800.0,22.2124,22.2124,22.203,22.203,18800.0
2004-05-05 12:30:00,23.73,23.73,23.65,23.68,45600.0,22.203,22.203,22.1282,22.1562,45600.0
2004-05-05 13:00:00,23.68,23.72,23.67,23.71,26200.0,22.1562,22.1937,22.1469,22.1843,26200.0
2004-05-05 13:30:00,23.71,23.74,23.71,23.72,39400.0,22.1843,22.2124,22.1843,22.1937,39400.0
2004-05-05 14:00:00,23.71,23.8,23.71,23.75,97800.0,22.1843,22.2685,22.1843,22.2217,97800.0
2004-05-05 14:30:00,23.71,23.77,23.66,23.77,122200.0,22.1843,22.2404,22.1375,22.2404,122200.0
2004-05-05 15:00:00,23.77,23.77,23.69,23.7,85200.0,22.2404,22.2404,22.1656,22.1749,85200.0
2004-05-05 15:30:00,23.7,23.75,23.7,23.71,56400.0,22.1749,22.2217,22.1749,22.1843,56400.0
2004-05-06 09:30:00,23.71,23.9,23.71,23.75,65600.0,22.1843,22.3621,22.1843,22.2217,65600.0
2004-05-06 10:00:00,23.75,23.75,23.55,23.55,29800.0,22.2217,22.2217,22.0346,22.0346,29800.0
2004-05-06 10:30:00,23.55,23.66,23.55,23.65,22800.0,22.0346,22.1375,22.0346,22.1282,22800.0
2004-05-06 11:00:00,23.65,23.67,23.62,23.65,26800.0,22.1282,22.1469,22.1001,22.1282,26800.0
2004-05-06 11:30:00,23.64,23.7,23.63,23.67,14600.0,22.1188,22.1749,22.1094,22.1469,14600.0
2004-05-06 12:00:00,23.67,23.75,23.67,23.74,61000.0,22.1469,22.2217,22.1469,22.2124,61000.0
2004-05-06 12:30:00,23.74,23.79,23.72,23.75,38600.0,22.2124,22.2591,22.1937,22.2217,38600.0
2004-05-06 13:00:00,23.75,23.81,23.75,23.81,38400.0,22.2217,22.2779,22.2217,22.2779,38400.0
2004-05-06 13:30:00,23.81,23.81,23.77,23.81,16400.0,22.2779,22.2779,22.2404,22.2779,16400.0
2004-05-06 14:00:00,23.81,24.18,23.8,24.04,66800.0,22.2779,22.6241,22.2685,22.4931,66800.0
2004-05-06 14:30:00,24.02,24.04,23.87,24.01,91400.0,22.4743,22.4931,22.334,22.465,91400.0
2004-05-06 15:00:00,24.0,24.01,23.91,23.92,56600.0,22.4556,22.465,22.3714,22.3808,56600.0
2004-05-06 15:30:00,23.92,23.95,23.84,23.84,86000.0,22.3808,22.4089,22.3059,22.3059,86000.0
2004-05-07 09:30:00,23.82,23.94,23.65,23.73,71800.0,22.2872,22.3995,22.1282,22.203,71800.0
2004-05-07 10:00:00,23.74,23.77,23.58,23.64,58400.0,22.2124,22.2404,22.0627,22.1188,58400.0
2004-05-07 10:30:00,23.65,23.72,23.65,23.68,53200.0,22.1282,22.1937,22.1282,22.1562,53200.0
2004-05-07 11:00:00,23.68,23.74,23.65,23.74,27600.0,22.1562,22.2124,22.1282,22.2124,27600.0
2004-05-07 11:30:00,23.73,23.73,23.68,23.68,9200.0,22.203,22.203,22.1562,22.1562,9200.0
2004-05-07 12:00:00,23.68,23.68,23.6,23.6,5200.0,22.1562,22.1562,22.0814,22.0814,5200.0
2004-05-07 12:30:00,23.6,23.6,23.43,23.47,82400.0,22.0814,22.0814,21.9223,21.9597,82400.0
2004-05-07 13:00:00,23.47,23.5,23.46,23.48,37000.0,21.9597,21.9878,21.9504,21.9691,37000.0
2004-05-07 13:30:00,23.49,23.5,23.48,23.49,16000.0,21.9785,21.9878,21.9691,21.9785,16000.0
2004-05-07 14:00:00,23.48,23.48,23.23,23.24,137600.0,21.9691,21.9691,21.7352,21.7445,137600.0
2004-05-07 14:30:00,23.24,23.24,23.18,23.18,62800.0,21.7445,21.7445,21.6884,21.6884,62800.0
2004-05-07 15:00:00,23.15,23.2,23.14,23.15,94000.0,21.6603,21.7071,21.651,21.6603,94000.0
2004-05-07 15:30:00,23.15,23.21,23.13,23.14,66000.0,21.6603,21.7165,21.6416,21.651,66000.0
2004-05-10 09:30:00,23.1,23.34,22.88,23.14,75000.0,21.6136,21.8381,21.4077,21.651,75000.0
2004-05-10 10:00:00,23.13,23.15,23.05,23.13,35800.0,21.6416,21.6603,21.5668,21.6416,35800.0
2004-05-10 10:30:00,23.13,23.13,23.0,23.01,46800.0,21.6416,21.6416,21.52,21.5293,46800.0
2004-05-10 11:00:00,23.0,23.0,22.78,22.85,66600.0,21.52,21.52,21.3141,21.3796,66600.0
2004-05-10 11:30:00,22.82,22.87,22.81,22.86,27000.0,21.3516,21.3984,21.3422,21.389,27000.0
2004-05-10 12:00:00,22.87,22.87,22.84,22.86,5800.0,21.3984,21.3984,21.3703,21.389,5800.0
2004-05-10 12:30:00,22.86,23.0,22.86,23.0,26000.0,21.389,21.52,21.389,21.52,26000.0
2004-05-10 13:00:00,22.99,23.0,22.95,22.95,30400.0,21.5106,21.52,21.4732,21.4732,30400.0
2004-05-10 13:30:00,22.95,22.95,22.9,22.9,8400.0,21.4732,21.4732,21.4264,21.4264,8400.0
2004-05-10 14:00:00,22.89,22.9,22.8,22.8,23400.0,21.4171,21.4264,21.3329,21.3329,23400.0
2004-05-10 14:30:00,22.8,22.8,22.75,22.79,37000.0,21.3329,21.3329,21.2861,21.3235,37000.0
2004-05-10 15:00:00,22.79,22.87,22.78,22.83,39600.0,21.3235,21.3984,21.3141,21.3609,39600.0
2004-05-10 15:30:00,22.84,22.84,22.75,22.81,72600.0,21.3703,21.3703,21.2861,21.3422,72600.0
2004-05-11 09:30:00,22.81,22.82,22.65,22.7,112800.0,21.3422,21.3516,21.1925,21.2393,112800.0
2004-05-11 10:00:00,22.71,22.72,22.56,22.56,44800.0,21.2486,21.258,21.1083,21.1083,44800.0
2004-05-11 10:30:00,22.56,22.68,22.56,22.67,75000.0,21.1083,21.2206,21.1083,21.2112,75000.0
2004-05-11 11:00:00,22.66,22.66,22.61,22.66,19600.0,21.2019,21.2019,21.1551,21.2019,19600.0
2004-05-11 11:30:00,22.65,22.65,22.62,22.63,18400.0,21.1925,21.1925,21.1644,21.1738,18400.0
2004-05-11 12:00:00,22.63,22.72,22.59,22.6,26000.0,21.1738,21.258,21.1364,21.1457,26000.0
2004-05-11 12:30:00,22.6,22.6,22.45,22.45,72800.0,21.1457,21.1457,21.0054,21.0054,72800.0
2004-05-11 13:00:00,22.46,22.46,22.27,22.27,140800.0,21.0147,21.0147,20.837,20.837,140800.0
2004-05-11 13:30:00,22.28,22.28,22.11,22.16,249800.0,20.8463,20.8463,20.6873,20.734,249800.0
2004-05-11 14:00:00,22.14,22.22,22.04,22.09,190400.0,20.7153,20.7902,20.6218,20.6685,190400.0
2004-05-11 14:30:00,22.08,22.32,22.07,22.28,253400.0,20.6592,20.8837,20.6498,20.8463,253400.0
2004-05-11 15:00:00,22.28,22.34,22.19,22.2,291400.0,20.8463,20.9025,20.7621,20.7715,291400.0
2004-05-11 15:30:00,22.2,22.35,22.14,22.35,415600.0,20.7715,20.9118,20.7153,20.9118,415600.0
2004-05-12 09:30:00,22.23,22.46,22.23,22.4,2334800.0,20.7995,21.0147,20.7995,20.9586,2334800.0
2004-05-12 10:00:00,22.4,22.58,22.3,22.51,1306000.0,20.9586,21.127,20.865,21.0615,1306000.0
2004-05-12 10:30:00,22.51,22.85,22.51,22.74,762800.0,21.0615,21.3796,21.0615,21.2767,762800.0
2004-05-12 11:00:00,22.74,22.84,22.63,22.64,507400.0,21.2767,21.3703,21.1738,21.1832,507400.0
2004-05-12 11:30:00,22.64,22.7,22.49,22.57,487600.0,21.1832,21.2393,21.0428,21.1177,487600.0
2004-05-12 12:00:00,22.57,22.58,22.49,22.5,413600.0,21.1177,21.127,21.0428,21.0522,413600.0
2004-05-12 12:30:00,22.5,22.74,22.49,22.71,149800.0,21.0522,21.2767,21.0428,21.2486,149800.0
2004-05-12 13:00:00,22.71,22.73,22.18,22.73,105000.0,21.2486,21.2674,20.7528,21.2674,105000.0
2004-05-12 13:30:00,22.73,22.82,22.7,22.72,131600.0,21.2674,21.3516,21.2393,21.258,131600.0
2004-05-12 14:00:00,22.71,22.93,22.43,22.9,188800.0,21.2486,21.4545,20.9867,21.4264,188800.0
2004-05-12 14:30:00,22.9,23.29,22.86,23.29,485800.0,21.4264,21.7913,21.389,21.7913,485800.0
2004-05-12 15:00:00,23.29,23.49,23.24,23.47,349000.0,21.7913,21.9785,21.7445,21.9597,349000.0
2004-05-12 15:30:00,23.44,23.63,23.42,23.56,403600.0,21.9317,22.1094,21.913,22.0439,403600.0
2004-05-13 09:30:00,23.25,23.25,22.95,23.07,316200.0,21.7726,21.7726,21.4916,21.604,316200.0
2004-05-13 10:00:00,23.13,23.25,23.09,23.25,158000.0,21.6602,21.7726,21.6227,21.7726,158000.0
2004-05-13 10:30:00,23.25,23.29,23.2,23.25,103800.0,21.7726,21.81,21.7257,21.7726,103800.0
2004-05-13 11:00:00,23.27,23.34,23.22,23.25,102200.0,21.7913,21.8569,21.7445,21.7726,102200.0
2004-05-13 11:30:00,23.25,23.29,23.24,23.27,81800.0,21.7726,21.81,21.7632,21.7913,81800.0
2004-05-13 12:00:00,23.27,23.3,23.27,23.29,45000.0,21.7913,21.8194,21.7913,21.81,45000.0
2004-05-13 12:30:00,23.29,23.3,23.2,23.22,28600.0,21.81,21.8194,21.7257,21.7445,28600.0
2004-05-13 13:00:00,23.22,23.27,23.2,23.21,25200.0,21.7445,21.7913,21.7257,21.7351,25200.0
2004-05-13 13:30:00,23.21,23.27,23.21,23.27,70000.0,21.7351,21.7913,21.7351,21.7913,70000.0
2004-05-13 14:00:00,23.27,23.27,23.24,23.24,84800.0,21.7913,21.7913,21.7632,21.7632,84800.0
2004-05-13 14:30:00,23.23,23.26,23.21,23.25,52400.0,21.7538,21.7819,21.7351,21.7726,52400.0
2004-05-13 15:00:00,23.25,23.25,23.17,23.22,51200.0,21.7726,21.7726,21.6977,21.7445,51200.0
2004-05-13 15:30:00,23.22,23.28,23.21,23.28,146600.0,21.7445,21.8007,21.7351,21.8007,146600.0
2004-05-14 09:30:00,23.25,23.33,22.97,22.99,75000.0,21.7726,21.8475,21.5104,21.5291,75000.0
2004-05-14 10:00:00,22.98,23.1,22.97,23.08,37000.0,21.5197,21.6321,21.5104,21.6134,37000.0
2004-05-14 10:30:00,23.08,23.13,22.99,23.02,99800.0,21.6134,21.6602,21.5291,21.5572,99800.0
2004-05-14 11:00:00,23.01,23.02,22.8,22.81,118400.0,21.5478,21.5572,21.3512,21.3605,118400.0
2004-05-14 11:30:00,22.82,22.82,22.53,22.74,205800.0,21.3699,21.3699,21.0983,21.295,205800.0
2004-05-14 12:00:00,22.76,23.0,22.75,23.0,65200.0,21.3137,21.5385,21.3043,21.5385,65200.0
2004-05-14 12:30:00,23.0,23.1,23.0,23.1,136200.0,21.5385,21.6321,21.5385,21.6321,136200.0
2004-05-14 13:00:00,23.08,23.36,23.08,23.24,108400.0,21.6134,21.8756,21.6134,21.7632,108400.0
2004-05-14 13:30:00,23.25,23.25,23.14,23.16,64000.0,21.7726,21.7726,21.6696,21.6883,64000.0
2004-05-14 14:00:00,23.15,23.24,23.14,23.18,33800.0,21.6789,21.7632,21.6696,21.707,33800.0
2004-05-14 14:30:00,23.2,23.23,23.15,23.16,26600.0,21.7257,21.7538,21.6789,21.6883,26600.0
2004-05-14 15:00:00,23.17,23.19,23.15,23.17,50800.0,21.6977,21.7164,21.6789,21.6977,50800.0
2004-05-14 15:30:00,23.16,23.28,23.14,23.16,102200.0,21.6883,21.8007,21.6696,21.6883,102200.0
2004-05-17 09:30:00,22.83,22.88,22.55,22.85,86400.0,21.3793,21.4261,21.1171,21.398,86400.0
2004-05-17 10:00:00,22.83,22.98,22.83,22.92,40400.0,21.3793,21.5197,21.3793,21.4635,40400.0
2004-05-17 10:30:00,22.92,22.96,22.91,22.93,13400.0,21.4635,21.501,21.4542,21.4729,13400.0
2004-05-17 11:00:00,22.93,22.99,22.87,22.93,27600.0,21.4729,21.5291,21.4167,21.4729,27600.0
2004-05-17 11:30:00,22.94,23.06,22.93,23.05,12200.0,21.4823,21.5946,21.4729,21.5853,12200.0
2004-05-17 12:00:00,23.04,23.04,22.96,22.99,19400.0,21.5759,21.5759,21.501,21.5291,19400.0
2004-05-17 12:30:00,23.0,23.0,22.98,22.99,36800.0,21.5385,21.5385,21.5197,21.5291,36800.0
2004-05-17 13:00:00,22.99,22.99,22.93,22.95,30000.0,21.5291,21.5291,21.4729,21.4916,30000.0
2004-05-17 13:30:00,22.96,22.96,22.88,22.9,41200.0,21.501,21.501,21.4261,21.4448,41200.0
2004-05-17 14:00:00,22.91,22.93,22.86,22.93,47600.0,21.4542,21.4729,21.4074,21.4729,47600.0
2004-05-17 14:30:00,22.93,22.97,22.92,22.93,23200.0,21.4729,21.5104,21.4635,21.4729,23200.0
2004-05-17 15:00:00,22.94,23.02,22.94,22.96,62400.0,21.4823,21.5572,21.4823,21.501,62400.0
2004-05-17 15:30:00,22.95,22.95,22.88,22.93,103400.0,21.4916,21.4916,21.4261,21.4729,103400.0
2004-05-18 09:30:00,22.93,23.13,22.93,22.93,51800.0,21.4729,21.6602,21.4729,21.4729,51800.0
2004-05-18 10:00:00,22.93,22.99,22.92,22.98,22600.0,21.4729,21.5291,21.4635,21.5197,22600.0
2004-05-18 10:30:00,22.98,23.05,22.96,22.98,93200.0,21.5197,21.5853,21.501,21.5197,93200.0
2004-05-18 11:00:00,22.98,23.03,22.98,23.01,21600.0,21.5197,21.5666,21.5197,21.5478,21600.0
2004-05-18 11:30:00,23.01,23.05,23.01,23.05,28200.0,21.5478,21.5853,21.5478,21.5853,28200.0
2004-05-18 12:00:00,23.04,23.05,23.0,23.0,20000.0,21.5759,21.5853,21.5385,21.5385,20000.0
2004-05-18 12:30:00,23.0,23.0,22.98,22.98,8800.0,21.5385,21.5385,21.5197,21.5197,8800.0
2004-05-18 13:00:00,22.98,22.98,22.9,22.9,34600.0,21.5197,21.5197,21.4448,21.4448,34600.0
2004-05-18 13:30:00,22.9,22.99,22.88,22.98,21800.0,21.4448,21.5291,21.4261,21.5197,21800.0
2004-05-18 14:00:00,22.98,23.03,22.95,23.02,164800.0,21.5197,21.5666,21.4916,21.5572,164800.0
2004-05-18 14:30:00,23.03,23.03,22.98,22.98,18800.0,21.5666,21.5666,21.5197,21.5197,18800.0
2004-05-18 15:00:00,22.98,23.03,22.95,23.03,49200.0,21.5197,21.5666,21.4916,21.5666,49200.0
2004-05-18 15:30:00,23.04,23.09,23.0,23.08,143400.0,21.5759,21.6227,21.5385,21.6134,143400.0
2004-05-19 09:30:00,22.99,23.43,22.99,23.36,225600.0,21.5291,21.9411,21.5291,21.8756,225600.0
2004-05-19 10:00:00,23.34,23.42,23.32,23.32,65400.0,21.8569,21.9318,21.8381,21.8381,65400.0
2004-05-19 10:30:00,23.32,23.43,23.32,23.4,73400.0,21.8381,21.9411,21.8381,21.913,73400.0
2004-05-19 11:00:00,23.39,23.41,23.38,23.38,25600.0,21.9037,21.9224,21.8943,21.8943,25600.0
2004-05-19 11:30:00,23.38,23.47,23.37,23.43,49400.0,21.8943,21.9786,21.8849,21.9411,49400.0
2004-05-19 12:00:00,23.43,23.46,23.4,23.45,26600.0,21.9411,21.9692,21.913,21.9599,26600.0
2004-05-19 12:30:00,23.46,23.5,23.46,23.49,91400.0,21.9692,22.0067,21.9692,21.9973,91400.0
2004-05-19 13:00:00,23.49,23.51,23.44,23.45,94000.0,21.9973,22.016,21.9505,21.9599,94000.0
2004-05-19 13:30:00,23.44,23.48,23.43,23.46,37600.0,21.9505,21.988,21.9411,21.9692,37600.0
2004-05-19 14:00:00,23.48,23.48,23.38,23.38,109000.0,21.988,21.988,21.8943,21.8943,109000.0
2004-05-19 14:30:00,23.38,23.39,23.38,23.38,46800.0,21.8943,21.9037,21.8943,21.8943,46800.0
2004-05-19 15:00:00,23.38,23.4,23.29,23.29,74400.0,21.8943,21.913,21.81,21.81,74400.0
2004-05-19 15:30:00,23.28,23.28,23.09,23.1,73400.0,21.8007,21.8007,21.6227,21.6321,73400.0
2004-05-20 09:30:00,23.15,23.16,23.02,23.06,14200.0,21.6789,21.6883,21.5572,21.5946,14200.0
2004-05-20 10:00:00,23.03,23.07,23.02,23.02,10600.0,21.5666,21.604,21.5572,21.5572,10600.0
2004-05-20 10:30:00,23.02,23.05,22.95,22.95,28000.0,21.5572,21.5853,21.4916,21.4916,28000.0
2004-05-20 11:00:00,22.94,23.01,22.88,22.88,65800.0,21.4823,21.5478,21.4261,21.4261,65800.0
2004-05-20 11:30:00,22.88,23.05,22.87,23.05,44800.0,21.4261,21.5853,21.4167,21.5853,44800.0
2004-05-20 12:00:00,23.04,23.04,23.0,23.0,28800.0,21.5759,21.5759,21.5385,21.5385,28800.0
2004-05-20 12:30:00,22.98,23.0,22.97,22.97,55600.0,21.5197,21.5385,21.5104,21.5104,55600.0
2004-05-20 13:00:00,22.97,23.06,22.97,23.06,23200.0,21.5104,21.5946,21.5104,21.5946,23200.0
2004-05-20 13:30:00,23.06,23.06,22.98,23.0,16200.0,21.5946,21.5946,21.5197,21.5385,16200.0
2004-05-20 14:00:00,22.99,23.05,22.98,23.04,19200.0,21.5291,21.5853,21.5197,21.5759,19200.0
2004-05-20 14:30:00,23.04,23.04,22.98,22.99,20400.0,21.5759,21.5759,21.5197,21.5291,20400.0
2004-05-20 15:00:00,22.99,23.04,22.96,23.03,36400.0,21.5291,21.5759,21.501,21.5666,36400.0
2004-05-20 15:30:00,23.03,23.04,22.98,23.01,55000.0,21.5666,21.5759,21.5197,21.5478,55000.0
2004-05-21 09:30:00,23.08,23.1,23.03,23.1,63200.0,21.6134,21.6321,21.5666,21.6321,63200.0
2004-05-21 10:00:00,23.13,23.15,23.1,23.11,14000.0,21.6602,21.6789,21.6321,21.6415,14000.0
2004-05-21 10:30:00,23.1,23.15,23.09,23.09,33800.0,21.6321,21.6789,21.6227,21.6227,33800.0
2004-05-21 11:00:00,23.1,23.17,23.09,23.15,37600.0,21.6321,21.6977,21.6227,21.6789,37600.0
2004-05-21 11:30:00,23.16,23.2,23.15,23.15,8400.0,21.6883,21.7257,21.6789,21.6789,8400.0
2004-05-21 12:00:00,23.15,23.16,23.13,23.15,13200.0,21.6789,21.6883,21.6602,21.6789,13200.0
2004-05-21 12:30:00,23.16,23.16,23.15,23.15,4200.0,21.6883,21.6883,21.6789,21.6789,4200.0
2004-05-21 13:00:00,23.15,23.16,23.15,23.15,28600.0,21.6789,21.6883,21.6789,21.6789,28600.0
2004-05-21 13:30:00,23.15,23.15,23.13,23.14,38400.0,21.6789,21.6789,21.6602,21.6696,38400.0
2004-05-21 14:00:00,23.15,23.15,23.08,23.08,39000.0,21.6789,21.6789,21.6134,21.6134,39000.0
2004-05-21 14:30:00,23.08,23.11,23.08,23.09,43000.0,21.6134,21.6415,21.6134,21.6227,43000.0
2004-05-21 15:00:00,23.09,23.1,23.08,23.09,69600.0,21.6227,21.6321,21.6134,21.6227,69600.0
2004-05-21 15:30:00,23.08,23.13,23.07,23.12,69000.0,21.6134,21.6602,21.604,21.6508,69000.0
2004-05-24 09:30:00,23.08,23.4,23.08,23.35,50400.0,21.6134,21.913,21.6134,21.8662,50400.0
2004-05-24 10:00:00,23.37,23.37,23.31,23.37,9000.0,21.8849,21.8849,21.8288,21.8849,9000.0
2004-05-24 10:30:00,23.36,23.36,23.32,23.33,10600.0,21.8756,21.8756,21.8381,21.8475,10600.0
2004-05-24 11:00:00,23.31,23.31,23.16,23.18,16600.0,21.8288,21.8288,21.6883,21.707,16600.0
2004-05-24 11:30:00,23.19,23.25,23.13,23.15,17800.0,21.7164,21.7726,21.6602,21.6789,17800.0
2004-05-24 12:00:00,23.14,23.24,23.13,23.24,17000.0,21.6696,21.7632,21.6602,21.7632,17000.0
2004-05-24 12:30:00,23.24,23.28,23.2,23.25,11600.0,21.7632,21.8007,21.7257,21.7726,11600.0
2004-05-24 13:00:00,23.25,23.29,23.21,23.26,12200.0,21.7726,21.81,21.7351,21.7819,12200.0
2004-05-24 13:30:00,23.27,23.3,23.25,23.25,23400.0,21.7913,21.8194,21.7726,21.7726,23400.0
2004-05-24 14:00:00,23.25,23.3,23.21,23.22,35000.0,21.7726,21.8194,21.7351,21.7445,35000.0
2004-05-24 14:30:00,23.21,23.25,23.19,23.25,23200.0,21.7351,21.7726,21.7164,21.7726,23200.0
2004-05-24 15:00:00,23.25,23.25,23.11,23.14,23600.0,21.7726,21.7726,21.6415,21.6696,23600.0
2004-05-24 15:30:00,23.14,23.27,23.14,23.21,83600.0,21.6696,21.7913,21.6696,21.7351,83600.0
2004-05-25 09:30:00,23.19,23.2,23.02,23.02,11800.0,21.7164,21.7257,21.5572,21.5572,11800.0
2004-05-25 10:00:00,23.02,23.15,23.01,23.14,115800.0,21.5572,21.6789,21.5478,21.6696,115800.0
2004-05-25 10:30:00,23.16,23.32,23.16,23.31,30000.0,21.6883,21.8381,21.6883,21.8288,30000.0
2004-05-25 11:00:00,23.3,23.36,23.27,23.36,53600.0,21.8194,21.8756,21.7913,21.8756,53600.0
2004-05-25 11:30:00,23.36,23.37,23.34,23.36,21400.0,21.8756,21.8849,21.8569,21.8756,21400.0
2004-05-25 12:00:00,23.34,23.35,23.29,23.29,14200.0,21.8569,21.8662,21.81,21.81,14200.0
2004-05-25 12:30:00,23.29,23.35,23.28,23.35,13400.0,21.81,21.8662,21.8007,21.8662,13400.0
2004-05-25 13:00:00,23.35,23.38,23.32,23.38,15400.0,21.8662,21.8943,21.8381,21.8943,15400.0
2004-05-25 13:30:00,23.37,23.43,23.36,23.41,8600.0,21.8849,21.9411,21.8756,21.9224,8600.0
2004-05-25 14:00:00,23.41,23.46,23.38,23.46,14600.0,21.9224,21.9692,21.8943,21.9692,14600.0
2004-05-25 14:30:00,23.45,23.46,23.43,23.43,26000.0,21.9599,21.9692,21.9411,21.9411,26000.0
2004-05-25 15:00:00,23.41,23.43,23.41,23.42,29600.0,21.9224,21.9411,21.9224,21.9318,29600.0
2004-05-25 15:30:00,23.41,23.5,23.4,23.5,71000.0,21.9224,22.0067,21.913,22.0067,71000.0
2004-05-26 09:30:00,23.45,23.45,23.27,23.36,28400.0,21.9599,21.9599,21.7913,21.8756,28400.0
2004-05-26 10:00:00,23.36,23.36,23.22,23.34,21400.0,21.8756,21.8756,21.7445,21.8569,21400.0
2004-05-26 10:30:00,23.34,23.43,23.34,23.39,9200.0,21.8569,21.9411,21.8569,21.9037,9200.0
2004-05-26 11:00:00,23.37,23.37,23.35,23.36,8000.0,21.8849,21.8849,21.8662,21.8756,8000.0
2004-05-26 11:30:00,23.36,23.4,23.36,23.4,205000.0,21.8756,21.913,21.8756,21.913,205000.0
2004-05-26 12:00:00,23.4,23.52,23.39,23.49,133800.0,21.913,22.0254,21.9037,21.9973,133800.0
2004-05-26 12:30:00,23.48,23.48,23.38,23.42,7400.0,21.988,21.988,21.8943,21.9318,7400.0
2004-05-26 13:00:00,23.42,23.42,23.39,23.39,5800.0,21.9318,21.9318,21.9037,21.9037,5800.0
2004-05-26 13:30:00,23.39,23.4,23.38,23.38,6200.0,21.9037,21.913,21.8943,21.8943,6200.0
2004-05-26 14:00:00,23.38,23.42,23.36,23.42,9600.0,21.8943,21.9318,21.8756,21.9318,9600.0
2004-05-26 14:30:00,23.42,23.49,23.42,23.48,33400.0,21.9318,21.9973,21.9318,21.988,33400.0
2004-05-26 15:00:00,23.46,23.49,23.45,23.45,44600.0,21.9692,21.9973,21.9599,21.9599,44600.0
2004-05-26 15:30:00,23.45,23.5,23.45,23.5,54600.0,21.9599,22.0067,21.9599,22.0067,54600.0
2004-05-27 09:30:00,23.43,23.47,23.28,23.34,22600.0,21.9411,21.9786,21.8007,21.8569,22600.0
2004-05-27 10:00:00,23.34,23.45,23.34,23.39,9000.0,21.8569,21.9599,21.8569,21.9037,9000.0
2004-05-27 10:30:00,23.38,23.4,23.28,23.36,17200.0,21.8943,21.913,21.8007,21.8756,17200.0
2004-05-27 11:00:00,23.36,23.42,23.36,23.42,20600.0,21.8756,21.9318,21.8756,21.9318,20600.0
2004-05-27 11:30:00,23.4,23.48,23.38,23.39,25000.0,21.913,21.988,21.8943,21.9037,25000.0
2004-05-27 12:00:00,23.38,23.45,23.38,23.45,7200.0,21.8943,21.9599,21.8943,21.9599,7200.0
2004-05-27 12:30:00,23.46,23.46,23.44,23.44,10000.0,21.9692,21.9692,21.9505,21.9505,10000.0
2004-05-27 13:00:00,23.45,23.45,23.3,23.36,26800.0,21.9599,21.9599,21.8194,21.8756,26800.0
2004-05-27 13:30:00,23.34,23.4,23.33,23.36,21600.0,21.8569,21.913,21.8475,21.8756,21600.0
2004-05-27 14:00:00,23.35,23.42,23.31,23.42,12400.0,21.8662,21.9318,21.8288,21.9318,12400.0
2004-05-27 14:30:00,23.43,23.44,23.39,23.39,7000.0,21.9411,21.9505,21.9037,21.9037,7000.0
2004-05-27 15:00:00,23.39,23.39,23.28,23.38,24800.0,21.9037,21.9037,21.8007,21.8943,24800.0
2004-05-27 15:30:00,23.38,23.5,23.37,23.5,51200.0,21.8943,22.0067,21.8849,22.0067,51200.0
2004-05-28 09:30:00,23.44,23.44,23.38,23.38,10200.0,21.9505,21.9505,21.8943,21.8943,10200.0
2004-05-28 10:00:00,23.37,23.38,23.35,23.35,11800.0,21.8849,21.8943,21.8662,21.8662,11800.0
2004-05-28 10:30:00,23.34,23.36,23.33,23.34,2600.0,21.8569,21.8756,21.8475,21.8569,2600.0
2004-05-28 11:00:00,23.33,23.35,23.33,23.35,8800.0,21.8475,21.8662,21.8475,21.8662,8800.0
2004-05-28 11:30:00,23.35,23.35,23.33,23.33,3200.0,21.8662,21.8662,21.8475,21.8475,3200.0
2004-05-28 12:00:00,23.32,23.33,23.3,23.31,9600.0,21.8381,21.8475,21.8194,21.8288,9600.0
2004-05-28 12:30:00,23.3,23.32,23.29,23.29,10800.0,21.8194,21.8381,21.81,21.81,10800.0
2004-05-28 13:00:00,23.29,23.33,23.29,23.33,16800.0,21.81,21.8475,21.81,21.8475,16800.0
2004-05-28 13:30:00,23.33,23.35,23.32,23.35,14400.0,21.8475,21.8662,21.8381,21.8662,14400.0
2004-05-28 14:00:00,23.34,23.38,23.34,23.36,10000.0,21.8569,21.8943,21.8569,21.8756,10000.0
2004-05-28 14:30:00,23.38,23.38,23.34,23.37,7200.0,21.8943,21.8943,21.8569,21.8849,7200.0
2004-05-28 15:00:00,23.36,23.41,23.36,23.41,30400.0,21.8756,21.9224,21.8756,21.9224,30400.0
2004-05-28 15:30:00,23.41,23.41,23.31,23.38,35600.0,21.9224,21.9224,21.8288,21.8943,35600.0
2004-06-01 09:30:00,23.25,23.38,23.22,23.33,26200.0,21.7726,21.8943,21.7445,21.8475,26200.0
2004-06-01 10:00:00,23.33,23.36,23.3,23.3,17400.0,21.8475,21.8756,21.8194,21.8194,17400.0
2004-06-01 10:30:00,23.31,23.37,23.31,23.37,20400.0,21.8288,21.8849,21.8288,21.8849,20400.0
2004-06-01 11:00:00,23.37,23.38,23.35,23.35,21800.0,21.8849,21.8943,21.8662,21.8662,21800.0
2004-06-01 11:30:00,23.34,23.34,23.25,23.25,14200.0,21.8569,21.8569,21.7726,21.7726,14200.0
2004-06-01 12:00:00,23.25,23.25,23.19,23.25,10600.0,21.7726,21.7726,21.7164,21.7726,10600.0
2004-06-01 12:30:00,23.24,23.3,23.23,23.28,67000.0,21.7632,21.8194,21.7538,21.8007,67000.0
2004-06-01 13:00:00,23.28,23.3,23.26,23.27,14000.0,21.8007,21.8194,21.7819,21.7913,14000.0
2004-06-01 13:30:00,23.28,23.31,23.24,23.24,37000.0,21.8007,21.8288,21.7632,21.7632,37000.0
2004-06-01 14:00:00,23.24,23.24,23.11,23.23,27400.0,21.7632,21.7632,21.6415,21.7538,27400.0
2004-06-01 14:30:00,23.22,23.32,23.21,23.31,16000.0,21.7445,21.8381,21.7351,21.8288,16000.0
2004-06-01 15:00:00,23.32,23.35,23.3,23.34,24400.0,21.8381,21.8662,21.8194,21.8569,24400.0
2004-06-01 15:30:00,23.34,23.38,23.34,23.38,44600.0,21.8569,21.8943,21.8569,21.8943,44600.0
2004-06-02 09:30:00,23.33,23.4,23.3,23.34,17400.0,21.8475,21.913,21.8194,21.8569,17400.0
2004-06-02 10:00:00,23.33,23.36,23.19,23.19,16200.0,21.8475,21.8756,21.7164,21.7164,16200.0
2004-06-02 10:30:00,23.2,23.23,23.18,23.19,13400.0,21.7257,21.7538,21.707,21.7164,13400.0
2004-06-02 11:00:00,23.18,23.18,23.15,23.15,8000.0,21.707,21.707,21.6789,21.6789,8000.0
2004-06-02 11:30:00,23.17,23.23,23.15,23.2,23600.0,21.6977,21.7538,21.6789,21.7257,23600.0
2004-06-02 12:00:00,23.18,23.24,23.18,23.21,19200.0,21.707,21.7632,21.707,21.7351,19200.0
2004-06-02 12:30:00,23.21,23.29,23.21,23.25,30000.0,21.7351,21.81,21.7351,21.7726,30000.0
2004-06-02 13:00:00,23.25,23.3,23.25,23.27,17000.0,21.7726,21.8194,21.7726,21.7913,17000.0
2004-06-02 13:30:00,23.29,23.33,23.27,23.33,13600.0,21.81,21.8475,21.7913,21.8475,13600.0
2004-06-02 14:00:00,23.33,23.35,23.32,23.35,22200.0,21.8475,21.8662,21.8381,21.8662,22200.0
2004-06-02 14:30:00,23.35,23.48,23.35,23.47,30600.0,21.8662,21.988,21.8662,21.9786,30600.0
2004-06-02 15:00:00,23.47,23.6,23.47,23.55,49800.0,21.9786,22.1003,21.9786,22.0535,49800.0
2004-06-02 15:30:00,23.54,23.55,23.47,23.55,75200.0,22.0441,22.0535,21.9786,22.0535,75200.0
2004-06-03 09:30:00,23.5,23.63,23.48,23.63,87200.0,22.0067,22.1284,21.988,22.1284,87200.0
2004-06-03 10:00:00,23.62,23.73,23.58,23.73,93600.0,22.1191,22.2221,22.0816,22.2221,93600.0
2004-06-03 10:30:00,23.72,23.74,23.65,23.66,120600.0,22.2127,22.2314,22.1472,22.1565,120600.0
2004-06-03 11:00:00,23.64,23.64,23.6,23.6,21600.0,22.1378,22.1378,22.1003,22.1003,21600.0
2004-06-03 11:30:00,23.61,23.61,23.55,23.6,30600.0,22.1097,22.1097,22.0535,22.1003,30600.0
2004-06-03 12:00:00,23.6,23.69,23.58,23.69,19000.0,22.1003,22.1846,22.0816,22.1846,19000.0
2004-06-03 12:30:00,23.68,23.73,23.68,23.73,25200.0,22.1752,22.2221,22.1752,22.2221,25200.0
2004-06-03 13:00:00,23.73,23.73,23.72,23.72,9000.0,22.2221,22.2221,22.2127,22.2127,9000.0
2004-06-03 13:30:00,23.71,23.72,23.66,23.71,44600.0,22.2033,22.2127,22.1565,22.2033,44600.0
2004-06-03 14:00:00,23.71,23.71,23.62,23.62,8000.0,22.2033,22.2033,22.1191,22.1191,8000.0
2004-06-03 14:30:00,23.62,23.68,23.62,23.67,39200.0,22.1191,22.1752,22.1191,22.1659,39200.0
2004-06-03 15:00:00,23.67,23.78,23.65,23.67,162200.0,22.1659,22.2689,22.1472,22.1659,162200.0
2004-06-03 15:30:00,23.67,23.73,23.63,23.63,117400.0,22.1659,22.2221,22.1284,22.1284,117400.0
2004-06-04 09:30:00,23.72,23.74,23.67,23.68,42600.0,22.2127,22.2314,22.1659,22.1752,42600.0
2004-06-04 10:00:00,23.67,23.68,23.63,23.64,17400.0,22.1659,22.1752,22.1284,22.1378,17400.0
2004-06-04 10:30:00,23.64,23.7,23.64,23.67,17200.0,22.1378,22.194,22.1378,22.1659,17200.0
2004-06-04 11:00:00,23.66,23.66,23.57,23.57,6200.0,22.1565,22.1565,22.0722,22.0722,6200.0
2004-06-04 11:30:00,23.58,23.6,23.58,23.59,9600.0,22.0816,22.1003,22.0816,22.091,9600.0
2004-06-04 12:00:00,23.59,23.6,23.58,23.6,11600.0,22.091,22.1003,22.0816,22.1003,11600.0
2004-06-04 12:30:00,23.61,23.7,23.61,23.65,15000.0,22.1097,22.194,22.1097,22.1472,15000.0
2004-06-04 13:00:00,23.63,23.63,23.59,23.62,20800.0,22.1284,22.1284,22.091,22.1191,20800.0
2004-06-04 13:30:00,23.62,23.67,23.6,23.6,14000.0,22.1191,22.1659,22.1003,22.1003,14000.0
2004-06-04 14:00:00,23.6,23.64,23.6,23.63,7400.0,22.1003,22.1378,22.1003,22.1284,7400.0
2004-06-04 14:30:00,23.63,23.63,23.63,23.63,4200.0,22.1284,22.1284,22.1284,22.1284,4200.0
2004-06-04 15:00:00,23.63,23.7,23.63,23.66,11000.0,22.1284,22.194,22.1284,22.1565,11000.0
2004-06-04 15:30:00,23.66,23.69,23.62,23.62,34400.0,22.1565,22.1846,22.1191,22.1191,34400.0
2004-06-07 09:30:00,23.57,23.57,23.49,23.5,8000.0,22.0722,22.0722,21.9973,22.0067,8000.0
2004-06-07 10:00:00,23.5,23.5,23.3,23.35,22600.0,22.0067,22.0067,21.8194,21.8662,22600.0
2004-06-07 10:30:00,23.34,23.35,23.27,23.27,45800.0,21.8569,21.8662,21.7913,21.7913,45800.0
2004-06-07 11:00:00,23.27,23.5,23.25,23.5,19800.0,21.7913,22.0067,21.7726,22.0067,19800.0
2004-06-07 11:30:00,23.48,23.59,23.48,23.57,39800.0,21.988,22.091,21.988,22.0722,39800.0
2004-06-07 12:00:00,23.55,23.56,23.53,23.53,5400.0,22.0535,22.0629,22.0348,22.0348,5400.0
2004-06-07 12:30:00,23.52,23.52,23.43,23.5,6600.0,22.0254,22.0254,21.9411,22.0067,6600.0
2004-06-07 13:00:00,23.51,23.54,23.49,23.51,20800.0,22.016,22.0441,21.9973,22.016,20800.0
2004-06-07 13:30:00,23.49,23.52,23.49,23.52,4200.0,21.9973,22.0254,21.9973,22.0254,4200.0
2004-06-07 14:00:00,23.52,23.6,23.52,23.54,5400.0,22.0254,22.1003,22.0254,22.0441,5400.0
2004-06-07 14:30:00,23.55,23.67,23.5,23.67,8400.0,22.0535,22.1659,22.0067,22.1659,8400.0
2004-06-07 15:00:00,23.66,23.74,23.66,23.74,14800.0,22.1565,22.2314,22.1565,22.2314,14800.0
2004-06-07 15:30:00,23.74,23.75,23.73,23.75,97800.0,22.2314,22.2408,22.2221,22.2408,97800.0
2004-06-08 09:30:00,23.7,23.71,23.54,23.65,12600.0,22.194,22.2033,22.0441,22.1472,12600.0
2004-06-08 10:00:00,23.67,23.67,23.55,23.56,44200.0,22.1659,22.1659,22.0535,22.0629,44200.0
2004-06-08 10:30:00,23.54,23.58,23.42,23.58,24200.0,22.0441,22.0816,21.9318,22.0816,24200.0
2004-06-08 11:00:00,23.59,23.61,23.51,23.57,5800.0,22.091,22.1097,22.016,22.0722,5800.0
2004-06-08 11:30:00,23.57,23.63,23.48,23.49,32800.0,22.0722,22.1284,21.988,21.9973,32800.0
2004-06-08 12:00:00,23.49,23.5,23.48,23.49,10000.0,21.9973,22.0067,21.988,21.9973,10000.0
2004-06-08 12:30:00,23.49,23.5,23.47,23.49,10400.0,21.9973,22.0067,21.9786,21.9973,10400.0
2004-06-08 13:00:00,23.5,23.5,23.49,23.5,8400.0,22.0067,22.0067,21.9973,22.0067,8400.0
2004-06-08 13:30:00,23.5,23.51,23.49,23.49,18800.0,22.0067,22.016,21.9973,21.9973,18800.0
2004-06-08 14:00:00,23.5,23.61,23.5,23.56,11600.0,22.0067,22.1097,22.0067,22.0629,11600.0
2004-06-08 14:30:00,23.58,23.73,23.58,23.7,15800.0,22.0816,22.2221,22.0816,22.194,15800.0
2004-06-08 15:00:00,23.7,23.7,23.67,23.67,19200.0,22.194,22.194,22.1659,22.1659,19200.0
2004-06-08 15:30:00,23.67,23.69,23.61,23.69,40200.0,22.1659,22.1846,22.1097,22.1846,40200.0
2004-06-09 09:30:00,23.65,23.8,23.65,23.69,10800.0,22.1472,22.2876,22.1472,22.1846,10800.0
2004-06-09 10:00:00,23.63,23.65,23.47,23.55,15600.0,22.1284,22.1472,21.9786,22.0535,15600.0
2004-06-09 10:30:00,23.54,23.6,23.53,23.54,31400.0,22.0441,22.1003,22.0348,22.0441,31400.0
2004-06-09 11:00:00,23.54,23.56,23.48,23.48,26800.0,22.0441,22.0629,21.988,21.988,26800.0
2004-06-09 11:30:00,23.49,23.54,23.38,23.4,31200.0,21.9973,22.0441,21.8943,21.913,31200.0
2004-06-09 12:00:00,23.42,23.43,23.26,23.26,16800.0,21.9318,21.9411,21.7819,21.7819,16800.0
2004-06-09 12:30:00,23.27,23.29,23.18,23.29,36600.0,21.7913,21.81,21.707,21.81,36600.0
2004-06-09 13:00:00,23.3,23.48,23.3,23.45,27600.0,21.8194,21.988,21.8194,21.9599,27600.0
2004-06-09 13:30:00,23.44,23.46,23.35,23.35,40600.0,21.9505,21.9692,21.8662,21.8662,40600.0
2004-06-09 14:00:00,23.33,23.35,23.3,23.34,54400.0,21.8475,21.8662,21.8194,21.8569,54400.0
2004-06-09 14:30:00,23.34,23.5,23.34,23.42,45800.0,21.8569,22.0067,21.8569,21.9318,45800.0
2004-06-09 15:00:00,23.42,23.42,23.33,23.33,31800.0,21.9318,21.9318,21.8475,21.8475,31800.0
2004-06-09 15:30:00,23.34,23.38,23.3,23.32,34600.0,21.8569,21.8943,21.8194,21.8381,34600.0
2004-06-10 09:30:00,23.31,23.33,23.19,23.19,22600.0,21.8288,21.8475,21.7164,21.7164,22600.0
2004-06-10 10:00:00,23.18,23.22,23.18,23.2,7600.0,21.707,21.7445,21.707,21.7257,7600.0
2004-06-10 10:30:00,23.18,23.18,23.13,23.18,7400.0,21.707,21.707,21.6602,21.707,7400.0
2004-06-10 11:00:00,23.17,23.18,23.13,23.17,4800.0,21.6977,21.707,21.6602,21.6977,4800.0
2004-06-10 11:30:00,23.13,23.23,23.13,23.23,14400.0,21.6602,21.7538,21.6602,21.7538,14400.0
2004-06-10 12:00:00,23.21,23.21,23.1,23.11,8800.0,21.7351,21.7351,21.6321,21.6415,8800.0
2004-06-10 12:30:00,23.11,23.16,22.99,22.99,38600.0,21.6415,21.6883,21.5291,21.5291,38600.0
2004-06-10 13:00:00,23.01,23.11,22.99,23.01,22800.0,21.5478,21.6415,21.5291,21.5478,22800.0
2004-06-10 13:30:00,23.02,23.12,23.0,23.08,41200.0,21.5572,21.6508,21.5385,21.6134,41200.0
2004-06-10 14:00:00,23.07,23.14,23.07,23.1,10200.0,21.604,21.6696,21.604,21.6321,10200.0
2004-06-10 14:30:00,23.09,23.16,23.07,23.09,16000.0,21.6227,21.6883,21.604,21.6227,16000.0
2004-06-10 15:00:00,23.11,23.12,23.0,23.04,26200.0,21.6415,21.6508,21.5385,21.5759,26200.0
2004-06-10 15:30:00,23.07,23.08,23.0,23.04,57600.0,21.604,21.6134,21.5385,21.5759,57600.0
2004-06-14 09:30:00,22.88,23.13,22.83,23.04,70200.0,21.4261,21.6602,21.3793,21.5759,70200.0
2004-06-14 10:00:00,23.04,23.09,23.04,23.07,56400.0,21.5759,21.6227,21.5759,21.604,56400.0
2004-06-14 10:30:00,23.09,23.11,23.03,23.04,39200.0,21.6227,21.6415,21.5666,21.5759,39200.0
2004-06-14 11:00:00,23.05,23.05,23.03,23.04,16800.0,21.5853,21.5853,21.5666,21.5759,16800.0
2004-06-14 11:30:00,23.04,23.05,23.02,23.05,9800.0,21.5759,21.5853,21.5572,21.5853,9800.0
2004-06-14 12:00:00,23.04,23.05,23.02,23.03,11600.0,21.5759,21.5853,21.5572,21.5666,11600.0
2004-06-14 12:30:00,23.03,23.07,23.02,23.07,11200.0,21.5666,21.604,21.5572,21.604,11200.0
2004-06-14 13:00:00,23.05,23.05,23.01,23.02,11800.0,21.5853,21.5853,21.5478,21.5572,11800.0
2004-06-14 13:30:00,23.02,23.04,22.99,22.99,52800.0,21.5572,21.5759,21.5291,21.5291,52800.0
2004-06-14 14:00:00,22.99,23.05,22.99,23.04,16000.0,21.5291,21.5853,21.5291,21.5759,16000.0
2004-06-14 14:30:00,23.03,23.05,23.0,23.04,39800.0,21.5666,21.5853,21.5385,21.5759,39800.0
2004-06-14 15:00:00,23.04,23.09,23.04,23.09,31400.0,21.5759,21.6227,21.5759,21.6227,31400.0
2004-06-14 15:30:00,23.09,23.18,23.08,23.18,85800.0,21.6227,21.707,21.6134,21.707,85800.0
2004-06-15 09:30:00,23.16,23.34,23.03,23.05,21800.0,21.6883,21.8569,21.5666,21.5853,21800.0
2004-06-15 10:00:00,23.03,23.11,23.03,23.08,22000.0,21.5666,21.6415,21.5666,21.6134,22000.0
2004-06-15 10:30:00,23.08,23.13,23.05,23.1,24800.0,21.6134,21.6602,21.5853,21.6321,24800.0
2004-06-15 11:00:00,23.08,23.09,23.04,23.04,18600.0,21.6134,21.6227,21.5759,21.5759,18600.0
2004-06-15 11:30:00,23.04,23.1,23.04,23.08,13200.0,21.5759,21.6321,21.5759,21.6134,13200.0
2004-06-15 12:00:00,23.07,23.18,23.07,23.17,11200.0,21.604,21.707,21.604,21.6977,11200.0
2004-06-15 12:30:00,23.18,23.28,23.18,23.28,9400.0,21.707,21.8007,21.707,21.8007,9400.0
2004-06-15 13:00:00,23.28,23.28,23.21,23.23,78600.0,21.8007,21.8007,21.7351,21.7538,78600.0
2004-06-15 13:30:00,23.22,23.25,23.16,23.16,11600.0,21.7445,21.7726,21.6883,21.6883,11600.0
2004-06-15 14:00:00,23.16,23.21,23.14,23.16,22200.0,21.6883,21.7351,21.6696,21.6883,22200.0
2004-06-15 14:30:00,23.15,23.25,23.15,23.25,18000.0,21.6789,21.7726,21.6789,21.7726,18000.0
2004-06-15 15:00:00,23.25,23.27,23.18,23.22,51400.0,21.7726,21.7913,21.707,21.7445,51400.0
2004-06-15 15:30:00,23.21,23.25,23.2,23.25,50400.0,21.7351,21.7726,21.7257,21.7726,50400.0
2004-06-16 09:30:00,23.15,23.24,23.09,23.1,40000.0,21.6789,21.7632,21.6227,21.6321,40000.0
2004-06-16 10:00:00,23.1,23.21,23.1,23.18,6400.0,21.6321,21.7351,21.6321,21.707,6400.0
2004-06-16 10:30:00,23.18,23.27,23.15,23.27,14400.0,21.707,21.7913,21.6789,21.7913,14400.0
2004-06-16 11:00:00,23.26,23.3,23.18,23.22,31000.0,21.7819,21.8194,21.707,21.7445,31000.0
2004-06-16 11:30:00,23.23,23.27,23.18,23.27,14200.0,21.7538,21.7913,21.707,21.7913,14200.0
2004-06-16 12:00:00,23.27,23.31,23.23,23.25,47600.0,21.7913,21.8288,21.7538,21.7726,47600.0
2004-06-16 12:30:00,23.24,23.33,23.23,23.33,17200.0,21.7632,21.8475,21.7538,21.8475,17200.0
2004-06-16 13:00:00,23.33,23.35,23.31,23.35,27000.0,21.8475,21.8662,21.8288,21.8662,27000.0
2004-06-16 13:30:00,23.35,23.35,23.3,23.3,17000.0,21.8662,21.8662,21.8194,21.8194,17000.0
2004-06-16 14:00:00,23.31,23.45,23.31,23.39,31400.0,21.8288,21.9599,21.8288,21.9037,31400.0
2004-06-16 14:30:00,23.39,23.43,23.33,23.4,54600.0,21.9037,21.9411,21.8475,21.913,54600.0
2004-06-16 15:00:00,23.4,23.43,23.4,23.41,27000.0,21.913,21.9411,21.913,21.9224,27000.0
2004-06-16 15:30:00,23.42,23.46,23.35,23.46,50600.0,21.9318,21.9692,21.8662,21.9692,50600.0
2004-06-17 09:30:00,23.36,23.36,23.18,23.22,26200.0,21.8756,21.8756,21.707,21.7445,26200.0
2004-06-17 10:00:00,23.25,23.25,23.21,23.25,20000.0,21.7726,21.7726,21.7351,21.7726,20000.0
2004-06-17 10:30:00,23.26,23.35,23.25,23.32,22600.0,21.7819,21.8662,21.7726,21.8381,22600.0
2004-06-17 11:00:00,23.32,23.39,23.32,23.36,6000.0,21.8381,21.9037,21.8381,21.8756,6000.0
2004-06-17 11:30:00,23.37,23.43,23.37,23.43,5800.0,21.8849,21.9411,21.8849,21.9411,5800.0
2004-06-17 12:00:00,23.4,23.42,23.4,23.41,2400.0,21.913,21.9318,21.913,21.9224,2400.0
2004-06-17 12:30:00,23.39,23.42,23.35,23.36,13400.0,21.9037,21.9318,21.8662,21.8756,13400.0
2004-06-17 13:00:00,23.39,23.42,23.38,23.42,3200.0,21.9037,21.9318,21.8943,21.9318,3200.0
2004-06-17 13:30:00,23.39,23.4,23.31,23.36,11800.0,21.9037,21.913,21.8288,21.8756,11800.0
2004-06-17 14:00:00,23.38,23.46,23.38,23.45,8200.0,21.8943,21.9692,21.8943,21.9599,8200.0
2004-06-17 14:30:00,23.45,23.45,23.36,23.36,12400.0,21.9599,21.9599,21.8756,21.8756,12400.0
2004-06-17 15:00:00,23.36,23.36,23.27,23.34,17400.0,21.8756,21.8756,21.7913,21.8569,17400.0
2004-06-17 15:30:00,23.33,23.4,23.33,23.4,17600.0,21.8475,21.913,21.8475,21.913,17600.0
2004-06-18 09:30:00,23.47,23.47,23.42,23.42,18800.0,21.9786,21.9786,21.9318,21.9318,18800.0
2004-06-18 10:00:00,23.42,23.49,23.41,23.49,19400.0,21.9318,21.9973,21.9224,21.9973,19400.0
2004-06-18 10:30:00,23.49,23.55,23.47,23.47,7600.0,21.9973,22.0535,21.9786,21.9786,7600.0
2004-06-18 11:00:00,23.47,23.47,23.42,23.42,9400.0,21.9786,21.9786,21.9318,21.9318,9400.0
2004-06-18 11:30:00,23.42,23.42,23.4,23.4,3800.0,21.9318,21.9318,21.913,21.913,3800.0
2004-06-18 12:00:00,23.4,23.46,23.4,23.43,22800.0,21.913,21.9692,21.913,21.9411,22800.0
2004-06-18 12:30:00,23.45,23.47,23.41,23.43,11800.0,21.9599,21.9786,21.9224,21.9411,11800.0
2004-06-18 13:00:00,23.42,23.44,23.36,23.4,26400.0,21.9318,21.9505,21.8756,21.913,26400.0
2004-06-18 13:30:00,23.39,23.41,23.36,23.37,4600.0,21.9037,21.9224,21.8756,21.8849,4600.0
2004-06-18 14:00:00,23.37,23.39,23.36,23.36,1800.0,21.8849,21.9037,21.8756,21.8756,1800.0
2004-06-18 14:30:00,23.36,23.37,23.3,23.3,4800.0,21.8756,21.8849,21.8194,21.8194,4800.0
2004-06-18 15:00:00,23.28,23.34,23.28,23.3,14600.0,21.8007,21.8569,21.8007,21.8194,14600.0
2004-06-18 15:30:00,23.29,23.31,23.28,23.28,22200.0,21.81,21.8288,21.8007,21.8007,22200.0
2004-06-21 09:30:00,23.24,23.35,23.23,23.24,8000.0,21.7632,21.8662,21.7538,21.7632,8000.0
2004-06-21 10:00:00,23.24,23.28,23.1,23.1,8800.0,21.7632,21.8007,21.6321,21.6321,8800.0
2004-06-21 10:30:00,23.09,23.09,23.0,23.03,11000.0,21.6227,21.6227,21.5385,21.5666,11000.0
2004-06-21 11:00:00,23.02,23.05,23.0,23.03,13800.0,21.5572,21.5853,21.5385,21.5666,13800.0
2004-06-21 11:30:00,23.03,23.04,23.02,23.02,8600.0,21.5666,21.5759,21.5572,21.5572,8600.0
2004-06-21 12:00:00,23.02,23.02,22.99,23.0,57200.0,21.5572,21.5572,21.5291,21.5385,57200.0
2004-06-21 12:30:00,23.0,23.02,22.99,23.0,9000.0,21.5385,21.5572,21.5291,21.5385,9000.0
2004-06-21 13:00:00,23.0,23.02,23.0,23.0,10200.0,21.5385,21.5572,21.5385,21.5385,10200.0
2004-06-21 13:30:00,23.0,23.01,22.98,23.0,18800.0,21.5385,21.5478,21.5197,21.5385,18800.0
2004-06-21 14:00:00,23.0,23.0,22.94,22.98,74800.0,21.5385,21.5385,21.4823,21.5197,74800.0
2004-06-21 14:30:00,22.97,22.98,22.86,22.93,29200.0,21.5104,21.5197,21.4074,21.4729,29200.0
2004-06-21 15:00:00,22.93,22.95,22.9,22.94,46400.0,21.4729,21.4916,21.4448,21.4823,46400.0
2004-06-21 15:30:00,22.94,22.94,22.86,22.93,45200.0,21.4823,21.4823,21.4074,21.4729,45200.0
2004-06-22 09:30:00,22.93,23.09,22.93,23.06,31400.0,21.4729,21.6227,21.4729,21.5946,31400.0
2004-06-22 10:00:00,23.04,23.05,23.0,23.04,24800.0,21.5759,21.5853,21.5385,21.5759,24800.0
2004-06-22 10:30:00,23.02,23.05,23.0,23.0,30200.0,21.5572,21.5853,21.5385,21.5385,30200.0
2004-06-22 11:00:00,23.0,23.0,22.83,22.95,57600.0,21.5385,21.5385,21.3793,21.4916,57600.0
2004-06-22 11:30:00,22.92,22.93,22.79,22.85,44800.0,21.4635,21.4729,21.3418,21.398,44800.0
2004-06-22 12:00:00,22.85,22.88,22.78,22.81,22600.0,21.398,21.4261,21.3324,21.3605,22600.0
2004-06-22 12:30:00,22.81,22.83,22.79,22.79,14400.0,21.3605,21.3793,21.3418,21.3418,14400.0
2004-06-22 13:00:00,22.79,22.81,22.75,22.75,18800.0,21.3418,21.3605,21.3043,21.3043,18800.0
2004-06-22 13:30:00,22.74,22.84,22.72,22.81,52200.0,21.295,21.3886,21.2762,21.3605,52200.0
2004-06-22 14:00:00,22.83,23.05,22.83,23.05,53600.0,21.3793,21.5853,21.3793,21.5853,53600.0
2004-06-22 14:30:00,23.02,23.03,22.9,22.9,31600.0,21.5572,21.5666,21.4448,21.4448,31600.0
2004-06-22 15:00:00,22.9,23.02,22.86,22.95,69800.0,21.4448,21.5572,21.4074,21.4916,69800.0
2004-06-22 15:30:00,22.96,23.21,22.94,23.21,81000.0,21.501,21.7351,21.4823,21.7351,81000.0
2004-06-23 09:30:00,23.11,23.28,23.11,23.17,159600.0,21.6415,21.8007,21.6415,21.6977,159600.0
2004-06-23 10:00:00,23.15,23.23,23.13,23.14,36400.0,21.6789,21.7538,21.6602,21.6696,36400.0
2004-06-23 10:30:00,23.15,23.17,23.14,23.16,16600.0,21.6789,21.6977,21.6696,21.6883,16600.0
2004-06-23 11:00:00,23.15,23.19,23.13,23.15,14400.0,21.6789,21.7164,21.6602,21.6789,14400.0
2004-06-23 11:30:00,23.14,23.16,23.13,23.15,12200.0,21.6696,21.6883,21.6602,21.6789,12200.0
2004-06-23 12:00:00,23.14,23.15,23.13,23.13,26600.0,21.6696,21.6789,21.6602,21.6602,26600.0
2004-06-23 12:30:00,23.12,23.14,23.11,23.12,12600.0,21.6508,21.6696,21.6415,21.6508,12600.0
2004-06-23 13:00:00,23.13,23.15,23.11,23.13,7800.0,21.6602,21.6789,21.6415,21.6602,7800.0
2004-06-23 13:30:00,23.13,23.13,23.11,23.13,8200.0,21.6602,21.6602,21.6415,21.6602,8200.0
2004-06-23 14:00:00,23.13,23.15,23.12,23.15,12000.0,21.6602,21.6789,21.6508,21.6789,12000.0
2004-06-23 14:30:00,23.14,23.15,23.11,23.14,57000.0,21.6696,21.6789,21.6415,21.6696,57000.0
2004-06-23 15:00:00,23.14,23.15,23.12,23.13,18800.0,21.6696,21.6789,21.6508,21.6602,18800.0
2004-06-23 15:30:00,23.11,23.19,23.1,23.15,60600.0,21.6415,21.7164,21.6321,21.6789,60600.0
2004-06-24 09:30:00,23.15,23.18,23.02,23.06,20400.0,21.6789,21.707,21.5572,21.5946,20400.0
2004-06-24 10:00:00,23.06,23.06,22.9,22.92,45200.0,21.5946,21.5946,21.4448,21.4635,45200.0
2004-06-24 10:30:00,22.92,22.92,22.67,22.7,125000.0,21.4635,21.4635,21.2294,21.2575,125000.0
2004-06-24 11:00:00,22.7,22.78,22.68,22.74,34600.0,21.2575,21.3324,21.2388,21.295,34600.0
2004-06-24 11:30:00,22.74,22.84,22.74,22.81,36600.0,21.295,21.3886,21.295,21.3605,36600.0
2004-06-24 12:00:00,22.81,22.82,22.79,22.8,6000.0,21.3605,21.3699,21.3418,21.3512,6000.0
2004-06-24 12:30:00,22.79,22.86,22.75,22.75,95000.0,21.3418,21.4074,21.3043,21.3043,95000.0
2004-06-24 13:00:00,22.8,22.82,22.78,22.82,8600.0,21.3512,21.3699,21.3324,21.3699,8600.0
2004-06-24 13:30:00,22.82,22.82,22.78,22.79,9200.0,21.3699,21.3699,21.3324,21.3418,9200.0
2004-06-24 14:00:00,22.79,22.83,22.77,22.82,16800.0,21.3418,21.3793,21.3231,21.3699,16800.0
2004-06-24 14:30:00,22.83,22.86,22.82,22.84,40200.0,21.3793,21.4074,21.3699,21.3886,40200.0
2004-06-24 15:00:00,22.85,22.95,22.83,22.84,76200.0,21.398,21.4916,21.3793,21.3886,76200.0
2004-06-24 15:30:00,22.84,22.98,22.84,22.97,52000.0,21.3886,21.5197,21.3886,21.5104,52000.0
2004-06-25 09:30:00,22.82,22.86,22.75,22.75,48800.0,21.3699,21.4074,21.3043,21.3043,48800.0
2004-06-25 10:00:00,22.75,22.79,22.66,22.68,36400.0,21.3043,21.3418,21.2201,21.2388,36400.0
2004-06-25 10:30:00,22.68,22.72,22.67,22.67,43200.0,21.2388,21.2762,21.2294,21.2294,43200.0
2004-06-25 11:00:00,22.67,22.68,22.64,22.64,19400.0,21.2294,21.2388,21.2013,21.2013,19400.0
2004-06-25 11:30:00,22.64,22.68,22.63,22.63,79400.0,21.2013,21.2388,21.192,21.192,79400.0
2004-06-25 12:00:00,22.63,22.67,22.63,22.64,17600.0,21.192,21.2294,21.192,21.2013,17600.0
2004-06-25 12:30:00,22.64,22.68,22.63,22.65,36600.0,21.2013,21.2388,21.192,21.2107,36600.0
2004-06-25 13:00:00,22.65,22.66,22.54,22.54,45200.0,21.2107,21.2201,21.1077,21.1077,45200.0
2004-06-25 13:30:00,22.54,22.6,22.51,22.53,17400.0,21.1077,21.1639,21.0796,21.0983,17400.0
2004-06-25 14:00:00,22.53,22.6,22.47,22.57,44400.0,21.0983,21.1639,21.0421,21.1358,44400.0
2004-06-25 14:30:00,22.57,22.59,22.51,22.57,55400.0,21.1358,21.1545,21.0796,21.1358,55400.0
2004-06-25 15:00:00,22.57,22.62,22.55,22.56,28400.0,21.1358,21.1826,21.1171,21.1264,28400.0
2004-06-25 15:30:00,22.56,22.6,22.51,22.52,59000.0,21.1264,21.1639,21.0796,21.089,59000.0
2004-06-28 09:30:00,22.58,22.59,22.47,22.47,14200.0,21.1451,21.1545,21.0421,21.0421,14200.0
2004-06-28 10:00:00,22.5,22.58,22.48,22.55,13000.0,21.0702,21.1451,21.0515,21.1171,13000.0
2004-06-28 10:30:00,22.55,22.58,22.53,22.58,13200.0,21.1171,21.1451,21.0983,21.1451,13200.0
2004-06-28 11:00:00,22.59,22.77,22.57,22.77,28800.0,21.1545,21.3231,21.1358,21.3231,28800.0
2004-06-28 11:30:00,22.78,22.83,22.77,22.83,18400.0,21.3324,21.3793,21.3231,21.3793,18400.0
2004-06-28 12:00:00,22.83,22.83,22.69,22.76,10000.0,21.3793,21.3793,21.2482,21.3137,10000.0
2004-06-28 12:30:00,22.76,22.77,22.65,22.7,24800.0,21.3137,21.3231,21.2107,21.2575,24800.0
2004-06-28 13:00:00,22.7,22.74,22.7,22.73,46800.0,21.2575,21.295,21.2575,21.2856,46800.0
2004-06-28 13:30:00,22.7,22.71,22.55,22.58,36200.0,21.2575,21.2669,21.1171,21.1451,36200.0
2004-06-28 14:00:00,22.58,22.75,22.58,22.71,21800.0,21.1451,21.3043,21.1451,21.2669,21800.0
2004-06-28 14:30:00,22.74,22.81,22.68,22.73,31200.0,21.295,21.3605,21.2388,21.2856,31200.0
2004-06-28 15:00:00,22.71,22.71,22.62,22.67,13400.0,21.2669,21.2669,21.1826,21.2294,13400.0
2004-06-28 15:30:00,22.67,22.72,22.57,22.59,17400.0,21.2294,21.2762,21.1358,21.1545,17400.0
2004-06-29 09:30:00,22.57,23.02,22.57,23.0,35800.0,21.1358,21.5572,21.1358,21.5385,35800.0
2004-06-29 10:00:00,23.02,23.15,23.02,23.11,43800.0,21.5572,21.6789,21.5572,21.6415,43800.0
2004-06-29 10:30:00,23.11,23.14,23.1,23.14,67000.0,21.6415,21.6696,21.6321,21.6696,67000.0
2004-06-29 11:00:00,23.14,23.14,23.05,23.13,61000.0,21.6696,21.6696,21.5853,21.6602,61000.0
2004-06-29 11:30:00,23.12,23.14,23.07,23.09,21800.0,21.6508,21.6696,21.604,21.6227,21800.0
2004-06-29 12:00:00,23.1,23.14,23.04,23.07,23800.0,21.6321,21.6696,21.5759,21.604,23800.0
2004-06-29 12:30:00,23.06,23.1,23.05,23.08,21000.0,21.5946,21.6321,21.5853,21.6134,21000.0
2004-06-29 13:00:00,23.07,23.09,23.06,23.09,20000.0,21.604,21.6227,21.5946,21.6227,20000.0
2004-06-29 13:30:00,23.08,23.08,22.99,22.99,9400.0,21.6134,21.6134,21.5291,21.5291,9400.0
2004-06-29 14:00:00,22.99,23.1,22.99,23.02,17200.0,21.5291,21.6321,21.5291,21.5572,17200.0
2004-06-29 14:30:00,23.0,23.08,22.93,22.93,23600.0,21.5385,21.6134,21.4729,21.4729,23600.0
2004-06-29 15:00:00,22.94,23.1,22.94,23.1,53600.0,21.4823,21.6321,21.4823,21.6321,53600.0
2004-06-29 15:30:00,23.13,23.17,23.03,23.13,74200.0,21.6602,21.6977,21.5666,21.6602,74200.0
2004-06-30 09:30:00,23.06,23.08,23.0,23.07,13000.0,21.5946,21.6134,21.5385,21.604,13000.0
2004-06-30 10:00:00,23.08,23.08,22.73,22.75,31400.0,21.6134,21.6134,21.2856,21.3043,31400.0
2004-06-30 10:30:00,22.77,22.84,22.76,22.84,19600.0,21.3231,21.3886,21.3137,21.3886,19600.0
2004-06-30 11:00:00,22.86,22.96,22.86,22.89,56000.0,21.4074,21.501,21.4074,21.4354,56000.0
2004-06-30 11:30:00,22.9,22.92,22.78,22.78,7400.0,21.4448,21.4635,21.3324,21.3324,7400.0
2004-06-30 12:00:00,22.75,22.75,22.69,22.7,8800.0,21.3043,21.3043,21.2482,21.2575,8800.0
2004-06-30 12:30:00,22.7,22.8,22.67,22.8,20200.0,21.2575,21.3512,21.2294,21.3512,20200.0
2004-06-30 13:00:00,22.81,22.95,22.79,22.88,21800.0,21.3605,21.4916,21.3418,21.4261,21800.0
2004-06-30 13:30:00,22.87,22.88,22.77,22.86,35400.0,21.4167,21.4261,21.3231,21.4074,35400.0
2004-06-30 14:00:00,22.86,22.91,22.85,22.91,22400.0,21.4074,21.4542,21.398,21.4542,22400.0
2004-06-30 14:30:00,22.91,22.91,22.88,22.9,26200.0,21.4542,21.4542,21.4261,21.4448,26200.0
2004-06-30 15:00:00,22.88,22.89,22.63,22.64,44400.0,21.4261,21.4354,21.192,21.2013,44400.0
2004-06-30 15:30:00,22.61,22.68,22.5,22.51,239200.0,21.1732,21.2388,21.0702,21.0796,239200.0
2004-07-01 09:30:00,22.51,22.55,22.35,22.4,51800.0,21.0796,21.1171,20.9298,20.9766,51800.0
2004-07-01 10:00:00,22.4,22.46,22.33,22.43,104800.0,20.9766,21.0328,20.911,21.0047,104800.0
2004-07-01 10:30:00,22.45,22.47,22.39,22.4,173000.0,21.0234,21.0421,20.9672,20.9766,173000.0
2004-07-01 11:00:00,22.39,22.4,22.36,22.37,126000.0,20.9672,20.9766,20.9391,20.9485,126000.0
2004-07-01 11:30:00,22.38,22.42,22.35,22.42,57600.0,20.9579,20.9953,20.9298,20.9953,57600.0
2004-07-01 12:00:00,22.41,22.43,22.38,22.41,26400.0,20.9859,21.0047,20.9579,20.9859,26400.0
2004-07-01 12:30:00,22.42,22.42,22.37,22.38,7000.0,20.9953,20.9953,20.9485,20.9579,7000.0
2004-07-01 13:00:00,22.38,22.38,22.35,22.38,14600.0,20.9579,20.9579,20.9298,20.9579,14600.0
2004-07-01 13:30:00,22.37,22.38,22.35,22.36,14600.0,20.9485,20.9579,20.9298,20.9391,14600.0
2004-07-01 14:00:00,22.36,22.38,22.35,22.36,25600.0,20.9391,20.9579,20.9298,20.9391,25600.0
2004-07-01 14:30:00,22.36,22.4,22.35,22.36,35400.0,20.9391,20.9766,20.9298,20.9391,35400.0
2004-07-01 15:00:00,22.36,22.44,22.36,22.44,382200.0,20.9391,21.014,20.9391,21.014,382200.0
2004-07-01 15:30:00,22.43,22.5,22.43,22.5,124600.0,21.0047,21.0702,21.0047,21.0702,124600.0
2004-07-02 09:30:00,22.5,22.5,22.2,22.2,34000.0,21.0702,21.0702,20.7893,20.7893,34000.0
2004-07-02 10:00:00,22.2,22.2,22.09,22.13,79200.0,20.7893,20.7893,20.6863,20.7237,79200.0
2004-07-02 10:30:00,22.14,22.2,22.14,22.18,151400.0,20.7331,20.7893,20.7331,20.7706,151400.0
2004-07-02 11:00:00,22.18,22.18,22.08,22.08,22600.0,20.7706,20.7706,20.6769,20.6769,22600.0
2004-07-02 11:30:00,22.08,22.11,22.03,22.1,20200.0,20.6769,20.705,20.6301,20.6956,20200.0
2004-07-02 12:00:00,22.11,22.18,22.1,22.13,15200.0,20.705,20.7706,20.6956,20.7237,15200.0
2004-07-02 12:30:00,22.14,22.17,22.14,22.15,16000.0,20.7331,20.7612,20.7331,20.7425,16000.0
2004-07-02 13:00:00,22.14,22.16,22.14,22.16,15800.0,20.7331,20.7518,20.7331,20.7518,15800.0
2004-07-02 13:30:00,22.16,22.18,22.13,22.18,19400.0,20.7518,20.7706,20.7237,20.7706,19400.0
2004-07-02 14:00:00,22.18,22.18,22.14,22.18,13600.0,20.7706,20.7706,20.7331,20.7706,13600.0
2004-07-02 14:30:00,22.18,22.18,22.15,22.15,10600.0,20.7706,20.7706,20.7425,20.7425,10600.0
2004-07-02 15:00:00,22.14,22.15,22.14,22.15,11000.0,20.7331,20.7425,20.7331,20.7425,11000.0
2004-07-02 15:30:00,22.15,22.15,22.11,22.11,38000.0,20.7425,20.7425,20.705,20.705,38000.0
2004-07-06 09:30:00,22.11,22.11,21.93,21.98,23600.0,20.705,20.705,20.5365,20.5833,23600.0
2004-07-06 10:00:00,21.98,21.98,21.79,21.84,29400.0,20.5833,20.5833,20.4053,20.4522,29400.0
2004-07-06 10:30:00,21.83,21.98,21.82,21.97,51000.0,20.4428,20.5833,20.4334,20.5739,51000.0
2004-07-06 11:00:00,21.97,22.02,21.97,22.0,34200.0,20.5739,20.6207,20.5739,20.602,34200.0
2004-07-06 11:30:00,22.0,22.0,21.97,21.99,28600.0,20.602,20.602,20.5739,20.5926,28600.0
2004-07-06 12:00:00,21.99,22.0,21.95,21.96,21400.0,20.5926,20.602,20.5552,20.5645,21400.0
2004-07-06 12:30:00,21.95,21.95,21.9,21.9,14000.0,20.5552,20.5552,20.5084,20.5084,14000.0
2004-07-06 13:00:00,21.9,21.96,21.87,21.95,127200.0,20.5084,20.5645,20.4803,20.5552,127200.0
2004-07-06 13:30:00,21.97,22.0,21.95,22.0,75200.0,20.5739,20.602,20.5552,20.602,75200.0
2004-07-06 14:00:00,21.98,21.98,21.84,21.84,22800.0,20.5833,20.5833,20.4522,20.4522,22800.0
2004-07-06 14:30:00,21.85,21.91,21.85,21.88,24600.0,20.4615,20.5177,20.4615,20.4896,24600.0
2004-07-06 15:00:00,21.87,21.93,21.87,21.9,30400.0,20.4803,20.5365,20.4803,20.5084,30400.0
2004-07-06 15:30:00,21.9,21.97,21.88,21.88,75000.0,20.5084,20.5739,20.4896,20.4896,75000.0
2004-07-07 09:30:00,21.85,22.12,21.84,22.09,104200.0,20.4615,20.7144,20.4522,20.6863,104200.0
2004-07-07 10:00:00,22.09,22.23,22.09,22.23,36800.0,20.6863,20.8174,20.6863,20.8174,36800.0
2004-07-07 10:30:00,22.23,22.25,22.18,22.18,77200.0,20.8174,20.8361,20.7706,20.7706,77200.0
2004-07-07 11:00:00,22.18,22.22,22.17,22.2,25200.0,20.7706,20.808,20.7612,20.7893,25200.0
2004-07-07 11:30:00,22.2,22.21,22.18,22.2,59400.0,20.7893,20.7987,20.7706,20.7893,59400.0
2004-07-07 12:00:00,22.2,22.23,22.19,22.21,34000.0,20.7893,20.8174,20.7799,20.7987,34000.0
2004-07-07 12:30:00,22.22,22.24,22.2,22.21,19200.0,20.808,20.8268,20.7893,20.7987,19200.0
2004-07-07 13:00:00,22.21,22.25,22.21,22.23,13000.0,20.7987,20.8361,20.7987,20.8174,13000.0
2004-07-07 13:30:00,22.22,22.25,22.21,22.22,50400.0,20.808,20.8361,20.7987,20.808,50400.0
2004-07-07 14:00:00,22.21,22.27,22.21,22.27,32400.0,20.7987,20.8548,20.7987,20.8548,32400.0
2004-07-07 14:30:00,22.26,22.29,22.25,22.25,120400.0,20.8455,20.8736,20.8361,20.8361,120400.0
2004-07-07 15:00:00,22.25,22.28,22.2,22.21,95000.0,20.8361,20.8642,20.7893,20.7987,95000.0
2004-07-07 15:30:00,22.22,22.25,22.15,22.15,119200.0,20.808,20.8361,20.7425,20.7425,119200.0
2004-07-08 09:30:00,22.18,22.18,22.04,22.13,79800.0,20.7706,20.7706,20.6395,20.7237,79800.0
2004-07-08 10:00:00,22.14,22.14,22.07,22.11,55400.0,20.7331,20.7331,20.6676,20.705,55400.0
2004-07-08 10:30:00,22.13,22.16,22.11,22.11,22600.0,20.7237,20.7518,20.705,20.705,22600.0
2004-07-08 11:00:00,22.11,22.11,22.08,22.11,56200.0,20.705,20.705,20.6769,20.705,56200.0
2004-07-08 11:30:00,22.11,22.15,22.1,22.11,12600.0,20.705,20.7425,20.6956,20.705,12600.0
2004-07-08 12:00:00,22.1,22.11,22.04,22.04,25200.0,20.6956,20.705,20.6395,20.6395,25200.0
2004-07-08 12:30:00,22.04,22.05,22.03,22.05,46800.0,20.6395,20.6488,20.6301,20.6488,46800.0
2004-07-08 13:00:00,22.05,22.05,22.0,22.0,47600.0,20.6488,20.6488,20.602,20.602,47600.0
2004-07-08 13:30:00,22.0,22.0,21.99,22.0,93200.0,20.602,20.602,20.5926,20.602,93200.0
2004-07-08 14:00:00,22.0,22.0,21.97,21.99,60000.0,20.602,20.602,20.5739,20.5926,60000.0
2004-07-08 14:30:00,21.99,22.0,21.96,22.0,46800.0,20.5926,20.602,20.5645,20.602,46800.0
2004-07-08 15:00:00,22.0,22.03,21.98,21.98,38400.0,20.602,20.6301,20.5833,20.5833,38400.0
2004-07-08 15:30:00,21.98,22.1,21.98,22.03,145200.0,20.5833,20.6956,20.5833,20.6301,145200.0
2004-07-09 09:30:00,21.98,22.18,21.98,22.15,37600.0,20.5833,20.7706,20.5833,20.7425,37600.0
2004-07-09 10:00:00,22.15,22.35,22.14,22.34,35800.0,20.7425,20.9298,20.7331,20.9204,35800.0
2004-07-09 10:30:00,22.35,22.4,22.28,22.32,82800.0,20.9298,20.9766,20.8642,20.9017,82800.0
2004-07-09 11:00:00,22.32,22.33,22.3,22.33,41400.0,20.9017,20.911,20.8829,20.911,41400.0
2004-07-09 11:30:00,22.33,22.36,22.33,22.36,45200.0,20.911,20.9391,20.911,20.9391,45200.0
2004-07-09 12:00:00,22.36,22.37,22.33,22.35,23400.0,20.9391,20.9485,20.911,20.9298,23400.0
2004-07-09 12:30:00,22.34,22.35,22.3,22.35,36000.0,20.9204,20.9298,20.8829,20.9298,36000.0
2004-07-09 13:00:00,22.35,22.36,22.34,22.35,11000.0,20.9298,20.9391,20.9204,20.9298,11000.0
2004-07-09 13:30:00,22.35,22.39,22.32,22.39,21800.0,20.9298,20.9672,20.9017,20.9672,21800.0
2004-07-09 14:00:00,22.37,22.43,22.35,22.41,23200.0,20.9485,21.0047,20.9298,20.9859,23200.0
2004-07-09 14:30:00,22.4,22.43,22.4,22.43,44200.0,20.9766,21.0047,20.9766,21.0047,44200.0
2004-07-09 15:00:00,22.44,22.44,22.39,22.41,24800.0,21.014,21.014,20.9672,20.9859,24800.0
2004-07-09 15:30:00,22.41,22.5,22.23,22.45,136600.0,20.9859,21.0702,20.8174,21.0234,136600.0
2004-07-13 09:30:00,22.5,22.5,22.47,22.48,25200.0,21.0702,21.0702,21.0421,21.0515,25200.0
2004-07-13 10:00:00,22.47,22.58,22.47,22.56,17600.0,21.0421,21.1451,21.0421,21.1264,17600.0
2004-07-13 10:30:00,22.55,22.56,22.43,22.45,21000.0,21.1171,21.1264,21.0047,21.0234,21000.0
2004-07-13 11:00:00,22.43,22.49,22.42,22.47,35800.0,21.0047,21.0609,20.9953,21.0421,35800.0
2004-07-13 11:30:00,22.46,22.47,22.43,22.43,17800.0,21.0328,21.0421,21.0047,21.0047,17800.0
2004-07-13 12:00:00,22.43,22.43,22.38,22.38,19800.0,21.0047,21.0047,20.9579,20.9579,19800.0
2004-07-13 12:30:00,22.38,22.38,22.36,22.36,13200.0,20.9579,20.9579,20.9391,20.9391,13200.0
2004-07-13 13:00:00,22.36,22.44,22.34,22.43,29400.0,20.9391,21.014,20.9204,21.0047,29400.0
2004-07-13 13:30:00,22.43,22.43,22.38,22.4,34000.0,21.0047,21.0047,20.9579,20.9766,34000.0
2004-07-13 14:00:00,22.38,22.38,22.37,22.37,85800.0,20.9579,20.9579,20.9485,20.9485,85800.0
2004-07-13 14:30:00,22.37,22.37,22.16,22.16,20800.0,20.9485,20.9485,20.7518,20.7518,20800.0
2004-07-13 15:00:00,22.16,22.27,22.14,22.23,42400.0,20.7518,20.8548,20.7331,20.8174,42400.0
2004-07-13 15:30:00,22.21,22.25,22.2,22.22,39000.0,20.7987,20.8361,20.7893,20.808,39000.0
2004-07-14 09:30:00,22.14,22.2,22.03,22.11,80200.0,20.7331,20.7893,20.6301,20.705,80200.0
2004-07-14 10:00:00,22.09,22.28,22.08,22.26,14600.0,20.6863,20.8642,20.6769,20.8455,14600.0
2004-07-14 10:30:00,22.24,22.33,22.16,22.33,37800.0,20.8268,20.911,20.7518,20.911,37800.0
2004-07-14 11:00:00,22.31,22.32,22.28,22.28,20000.0,20.8923,20.9017,20.8642,20.8642,20000.0
2004-07-14 11:30:00,22.28,22.34,22.28,22.31,34800.0,20.8642,20.9204,20.8642,20.8923,34800.0
2004-07-14 12:00:00,22.32,22.32,22.3,22.31,22600.0,20.9017,20.9017,20.8829,20.8923,22600.0
2004-07-14 12:30:00,22.31,22.39,22.23,22.28,27000.0,20.8923,20.9672,20.8174,20.8642,27000.0
2004-07-14 13:00:00,22.26,22.26,22.16,22.18,41200.0,20.8455,20.8455,20.7518,20.7706,41200.0
2004-07-14 13:30:00,22.17,22.21,22.14,22.19,50600.0,20.7612,20.7987,20.7331,20.7799,50600.0
2004-07-14 14:00:00,22.18,22.21,22.18,22.18,15400.0,20.7706,20.7987,20.7706,20.7706,15400.0
2004-07-14 14:30:00,22.18,22.25,22.17,22.2,24800.0,20.7706,20.8361,20.7612,20.7893,24800.0
2004-07-14 15:00:00,22.2,22.23,22.08,22.09,70400.0,20.7893,20.8174,20.6769,20.6863,70400.0
2004-07-14 15:30:00,22.08,22.11,22.03,22.09,72800.0,20.6769,20.705,20.6301,20.6863,72800.0
2004-07-15 09:30:00,22.2,22.35,22.2,22.26,28000.0,20.7893,20.9298,20.7893,20.8455,28000.0
2004-07-15 10:00:00,22.31,22.31,22.17,22.2,28600.0,20.8923,20.8923,20.7612,20.7893,28600.0
2004-07-15 10:30:00,22.18,22.26,22.18,22.23,17800.0,20.7706,20.8455,20.7706,20.8174,17800.0
2004-07-15 11:00:00,22.23,22.25,22.21,22.21,7400.0,20.8174,20.8361,20.7987,20.7987,7400.0
2004-07-15 11:30:00,22.22,22.22,22.11,22.11,9000.0,20.808,20.808,20.705,20.705,9000.0
2004-07-15 12:00:00,22.11,22.14,22.07,22.08,9400.0,20.705,20.7331,20.6676,20.6769,9400.0
2004-07-15 12:30:00,22.06,22.11,22.06,22.1,33000.0,20.6582,20.705,20.6582,20.6956,33000.0
2004-07-15 13:00:00,22.1,22.13,22.08,22.11,32600.0,20.6956,20.7237,20.6769,20.705,32600.0
2004-07-15 13:30:00,22.1,22.15,22.1,22.14,45000.0,20.6956,20.7425,20.6956,20.7331,45000.0
2004-07-15 14:00:00,22.15,22.17,22.14,22.17,11800.0,20.7425,20.7612,20.7331,20.7612,11800.0
2004-07-15 14:30:00,22.17,22.21,22.13,22.21,25000.0,20.7612,20.7987,20.7237,20.7987,25000.0
2004-07-15 15:00:00,22.2,22.21,22.17,22.2,53400.0,20.7893,20.7987,20.7612,20.7893,53400.0
2004-07-15 15:30:00,22.2,22.2,22.13,22.18,56000.0,20.7893,20.7893,20.7237,20.7706,56000.0
2004-07-16 09:30:00,22.25,22.35,22.23,22.32,46600.0,20.8361,20.9298,20.8174,20.9017,46600.0
2004-07-16 10:00:00,22.32,22.32,22.23,22.28,29800.0,20.9017,20.9017,20.8174,20.8642,29800.0
2004-07-16 10:30:00,22.27,22.29,22.2,22.29,35800.0,20.8548,20.8736,20.7893,20.8736,35800.0
2004-07-16 11:00:00,22.29,22.34,22.29,22.33,14600.0,20.8736,20.9204,20.8736,20.911,14600.0
2004-07-16 11:30:00,22.31,22.34,22.28,22.28,32400.0,20.8923,20.9204,20.8642,20.8642,32400.0
2004-07-16 12:00:00,22.28,22.28,22.26,22.26,17000.0,20.8642,20.8642,20.8455,20.8455,17000.0
2004-07-16 12:30:00,22.26,22.29,22.26,22.29,127200.0,20.8455,20.8736,20.8455,20.8736,127200.0
2004-07-16 13:00:00,22.29,22.3,22.29,22.29,14000.0,20.8736,20.8829,20.8736,20.8736,14000.0
2004-07-16 13:30:00,22.29,22.33,22.28,22.31,54800.0,20.8736,20.911,20.8642,20.8923,54800.0
2004-07-16 14:00:00,22.31,22.32,22.3,22.32,39600.0,20.8923,20.9017,20.8829,20.9017,39600.0
2004-07-16 14:30:00,22.32,22.37,22.32,22.36,52000.0,20.9017,20.9485,20.9017,20.9391,52000.0
2004-07-16 15:00:00,22.36,22.42,22.35,22.39,46000.0,20.9391,20.9953,20.9298,20.9672,46000.0
2004-07-16 15:30:00,22.39,22.46,22.38,22.44,154200.0,20.9672,21.0328,20.9579,21.014,154200.0
2004-07-19 09:30:00,22.43,22.49,22.43,22.49,88000.0,21.0047,21.0609,21.0047,21.0609,88000.0
2004-07-19 10:00:00,22.49,22.64,22.49,22.64,64000.0,21.0609,21.2013,21.0609,21.2013,64000.0
2004-07-19 10:30:00,22.64,22.65,22.63,22.63,24600.0,21.2013,21.2107,21.192,21.192,24600.0
2004-07-19 11:00:00,22.64,22.71,22.63,22.7,39600.0,21.2013,21.2669,21.192,21.2575,39600.0
2004-07-19 11:30:00,22.71,22.72,22.63,22.71,92000.0,21.2669,21.2762,21.192,21.2669,92000.0
2004-07-19 12:00:00,22.71,22.79,22.7,22.78,145400.0,21.2669,21.3418,21.2575,21.3324,145400.0
2004-07-19 12:30:00,22.78,22.82,22.73,22.81,74400.0,21.3324,21.3699,21.2856,21.3605,74400.0
2004-07-19 13:00:00,22.83,22.88,22.81,22.82,55600.0,21.3793,21.4261,21.3605,21.3699,55600.0
2004-07-19 13:30:00,22.82,22.82,22.63,22.64,15200.0,21.3699,21.3699,21.192,21.2013,15200.0
2004-07-19 14:00:00,22.63,22.75,22.62,22.71,22600.0,21.192,21.3043,21.1826,21.2669,22600.0
2004-07-19 14:30:00,22.71,22.76,22.68,22.71,59000.0,21.2669,21.3137,21.2388,21.2669,59000.0
2004-07-19 15:00:00,22.71,22.77,22.71,22.73,83400.0,21.2669,21.3231,21.2669,21.2856,83400.0
2004-07-19 15:30:00,22.73,22.75,22.65,22.73,75600.0,21.2856,21.3043,21.2107,21.2856,75600.0
2004-07-20 09:30:00,22.73,22.73,22.68,22.72,47000.0,21.2856,21.2856,21.2388,21.2762,47000.0
2004-07-20 10:00:00,22.72,22.83,22.72,22.78,34200.0,21.2762,21.3793,21.2762,21.3324,34200.0
2004-07-20 10:30:00,22.79,22.79,22.75,22.75,12800.0,21.3418,21.3418,21.3043,21.3043,12800.0
2004-07-20 11:00:00,22.75,22.87,22.75,22.87,30000.0,21.3043,21.4167,21.3043,21.4167,30000.0
2004-07-20 11:30:00,22.86,22.88,22.83,22.88,19400.0,21.4074,21.4261,21.3793,21.4261,19400.0
2004-07-20 12:00:00,22.86,22.95,22.8,22.84,34400.0,21.4074,21.4916,21.3512,21.3886,34400.0
2004-07-20 12:30:00,22.82,22.97,22.8,22.89,48200.0,21.3699,21.5104,21.3512,21.4354,48200.0
2004-07-20 13:00:00,22.87,22.95,22.82,22.87,31400.0,21.4167,21.4916,21.3699,21.4167,31400.0
2004-07-20 13:30:00,22.87,22.87,22.75,22.78,12200.0,21.4167,21.4167,21.3043,21.3324,12200.0
2004-07-20 14:00:00,22.78,22.88,22.77,22.86,30200.0,21.3324,21.4261,21.3231,21.4074,30200.0
2004-07-20 14:30:00,22.86,22.95,22.84,22.9,41600.0,21.4074,21.4916,21.3886,21.4448,41600.0
2004-07-20 15:00:00,22.89,23.04,22.89,22.98,23600.0,21.4354,21.5759,21.4354,21.5197,23600.0
2004-07-20 15:30:00,22.98,23.02,22.9,23.02,30600.0,21.5197,21.5572,21.4448,21.5572,30600.0
2004-07-21 09:30:00,22.95,23.04,22.93,23.04,17600.0,21.4916,21.5759,21.4729,21.5759,17600.0
2004-07-21 10:00:00,23.02,23.33,23.02,23.31,31800.0,21.5572,21.8475,21.5572,21.8288,31800.0
2004-07-21 10:30:00,23.31,23.31,23.06,23.08,42600.0,21.8288,21.8288,21.5946,21.6134,42600.0
2004-07-21 11:00:00,23.08,23.11,22.99,23.09,32200.0,21.6134,21.6415,21.5291,21.6227,32200.0
2004-07-21 11:30:00,23.09,23.11,22.94,22.94,34200.0,21.6227,21.6415,21.4823,21.4823,34200.0
2004-07-21 12:00:00,22.91,22.95,22.68,22.77,38400.0,21.4542,21.4916,21.2388,21.3231,38400.0
2004-07-21 12:30:00,22.73,22.75,22.55,22.56,39200.0,21.2856,21.3043,21.1171,21.1264,39200.0
2004-07-21 13:00:00,22.55,22.7,22.55,22.61,57200.0,21.1171,21.2575,21.1171,21.1732,57200.0
2004-07-21 13:30:00,22.65,22.7,22.42,22.42,30600.0,21.2107,21.2575,20.9953,20.9953,30600.0
2004-07-21 14:00:00,22.41,22.49,22.3,22.36,130000.0,20.9859,21.0609,20.8829,20.9391,130000.0
2004-07-21 14:30:00,22.38,22.41,22.32,22.36,46800.0,20.9579,20.9859,20.9017,20.9391,46800.0
2004-07-21 15:00:00,22.35,22.35,22.2,22.22,68400.0,20.9298,20.9298,20.7893,20.808,68400.0
2004-07-21 15:30:00,22.2,22.47,22.2,22.38,138400.0,20.7893,21.0421,20.7893,20.9579,138400.0
2004-07-22 09:30:00,22.49,22.8,22.34,22.76,119600.0,21.0609,21.3512,20.9204,21.3137,119600.0
2004-07-22 10:00:00,22.76,22.84,22.68,22.82,162200.0,21.3137,21.3886,21.2388,21.3699,162200.0
2004-07-22 10:30:00,22.82,23.03,22.82,23.03,75600.0,21.3699,21.5666,21.3699,21.5666,75600.0
2004-07-22 11:00:00,23.03,23.03,22.93,22.99,83000.0,21.5666,21.5666,21.4729,21.5291,83000.0
2004-07-22 11:30:00,22.99,23.08,22.93,22.98,107200.0,21.5291,21.6134,21.4729,21.5197,107200.0
2004-07-22 12:00:00,22.98,23.01,22.94,22.98,49000.0,21.5197,21.5478,21.4823,21.5197,49000.0
2004-07-22 12:30:00,22.98,23.07,22.92,23.07,88600.0,21.5197,21.604,21.4635,21.604,88600.0
2004-07-22 13:00:00,23.07,23.07,23.0,23.0,92000.0,21.604,21.604,21.5385,21.5385,92000.0
2004-07-22 13:30:00,23.0,23.04,23.0,23.0,44200.0,21.5385,21.5759,21.5385,21.5385,44200.0
2004-07-22 14:00:00,23.0,23.05,23.0,23.0,44400.0,21.5385,21.5853,21.5385,21.5385,44400.0
2004-07-22 14:30:00,23.0,23.01,22.98,23.0,54800.0,21.5385,21.5478,21.5197,21.5385,54800.0
2004-07-22 15:00:00,23.0,23.15,22.99,23.1,74800.0,21.5385,21.6789,21.5291,21.6321,74800.0
2004-07-22 15:30:00,23.1,23.1,23.0,23.06,88400.0,21.6321,21.6321,21.5385,21.5946,88400.0
2004-07-23 09:30:00,23.03,23.03,22.86,22.86,24400.0,21.5666,21.5666,21.4074,21.4074,24400.0
2004-07-23 10:00:00,22.86,22.86,22.64,22.64,53600.0,21.4074,21.4074,21.2013,21.2013,53600.0
2004-07-23 10:30:00,22.61,22.87,22.58,22.87,33400.0,21.1732,21.4167,21.1451,21.4167,33400.0
2004-07-23 11:00:00,22.88,23.0,22.81,22.84,69200.0,21.4261,21.5385,21.3605,21.3886,69200.0
2004-07-23 11:30:00,22.84,22.9,22.81,22.89,41400.0,21.3886,21.4448,21.3605,21.4354,41400.0
2004-07-23 12:00:00,22.88,22.89,22.83,22.84,33400.0,21.4261,21.4354,21.3793,21.3886,33400.0
2004-07-23 12:30:00,22.85,22.87,22.84,22.87,24600.0,21.398,21.4167,21.3886,21.4167,24600.0
2004-07-23 13:00:00,22.86,22.91,22.86,22.9,18800.0,21.4074,21.4542,21.4074,21.4448,18800.0
2004-07-23 13:30:00,22.88,22.88,22.83,22.83,11800.0,21.4261,21.4261,21.3793,21.3793,11800.0
2004-07-23 14:00:00,22.83,22.83,22.72,22.72,31400.0,21.3793,21.3793,21.2762,21.2762,31400.0
2004-07-23 14:30:00,22.71,22.73,22.63,22.7,21000.0,21.2669,21.2856,21.192,21.2575,21000.0
2004-07-23 15:00:00,22.7,22.73,22.53,22.73,46200.0,21.2575,21.2856,21.0983,21.2856,46200.0
2004-07-23 15:30:00,22.72,22.75,22.62,22.64,77200.0,21.2762,21.3043,21.1826,21.2013,77200.0
2004-07-26 09:30:00,22.7,22.87,22.7,22.82,43200.0,21.2575,21.4167,21.2575,21.3699,43200.0
2004-07-26 10:00:00,22.83,22.9,22.64,22.66,29000.0,21.3793,21.4448,21.2013,21.2201,29000.0
2004-07-26 10:30:00,22.66,22.73,22.66,22.69,17800.0,21.2201,21.2856,21.2201,21.2482,17800.0
2004-07-26 11:00:00,22.69,22.69,22.67,22.68,4600.0,21.2482,21.2482,21.2294,21.2388,4600.0
2004-07-26 11:30:00,22.66,22.66,22.55,22.56,8200.0,21.2201,21.2201,21.1171,21.1264,8200.0
2004-07-26 12:00:00,22.56,22.56,22.37,22.37,28600.0,21.1264,21.1264,20.9485,20.9485,28600.0
2004-07-26 12:30:00,22.36,22.41,22.28,22.34,29000.0,20.9391,20.9859,20.8642,20.9204,29000.0
2004-07-26 13:00:00,22.34,22.42,22.31,22.42,14000.0,20.9204,20.9953,20.8923,20.9953,14000.0
2004-07-26 13:30:00,22.43,22.48,22.42,22.47,24000.0,21.0047,21.0515,20.9953,21.0421,24000.0
2004-07-26 14:00:00,22.47,22.47,22.42,22.45,16000.0,21.0421,21.0421,20.9953,21.0234,16000.0
2004-07-26 14:30:00,22.44,22.44,22.14,22.23,81000.0,21.014,21.014,20.7331,20.8174,81000.0
2004-07-26 15:00:00,22.21,22.27,22.13,22.15,57400.0,20.7987,20.8548,20.7237,20.7425,57400.0
2004-07-26 15:30:00,22.15,22.33,22.13,22.28,150800.0,20.7425,20.911,20.7237,20.8642,150800.0
2004-07-27 09:30:00,22.28,22.65,22.28,22.5,39400.0,20.8642,21.2107,20.8642,21.0702,39400.0
2004-07-27 10:00:00,22.5,22.57,22.46,22.46,41000.0,21.0702,21.1358,21.0328,21.0328,41000.0
2004-07-27 10:30:00,22.46,22.46,22.38,22.38,29600.0,21.0328,21.0328,20.9579,20.9579,29600.0
2004-07-27 11:00:00,22.38,22.4,22.38,22.38,36400.0,20.9579,20.9766,20.9579,20.9579,36400.0
2004-07-27 11:30:00,22.38,22.43,22.38,22.41,41600.0,20.9579,21.0047,20.9579,20.9859,41600.0
2004-07-27 12:00:00,22.42,22.52,22.41,22.52,25800.0,20.9953,21.089,20.9859,21.089,25800.0
2004-07-27 12:30:00,22.52,22.52,22.47,22.5,19400.0,21.089,21.089,21.0421,21.0702,19400.0
2004-07-27 13:00:00,22.5,22.5,22.41,22.44,24600.0,21.0702,21.0702,20.9859,21.014,24600.0
2004-07-27 13:30:00,22.45,22.46,22.35,22.45,24000.0,21.0234,21.0328,20.9298,21.0234,24000.0
2004-07-27 14:00:00,22.47,22.48,22.42,22.43,24800.0,21.0421,21.0515,20.9953,21.0047,24800.0
2004-07-27 14:30:00,22.43,22.75,22.43,22.75,63600.0,21.0047,21.3043,21.0047,21.3043,63600.0
2004-07-27 15:00:00,22.76,22.86,22.66,22.68,53400.0,21.3137,21.4074,21.2201,21.2388,53400.0
2004-07-27 15:30:00,22.68,22.8,22.63,22.76,95000.0,21.2388,21.3512,21.192,21.3137,95000.0
2004-07-28 09:30:00,22.71,22.75,22.59,22.61,18200.0,21.2669,21.3043,21.1545,21.1732,18200.0
2004-07-28 10:00:00,22.61,22.61,22.51,22.54,11400.0,21.1732,21.1732,21.0796,21.1077,11400.0
2004-07-28 10:30:00,22.54,22.56,22.37,22.37,13600.0,21.1077,21.1264,20.9485,20.9485,13600.0
2004-07-28 11:00:00,22.35,22.35,22.3,22.32,11800.0,20.9298,20.9298,20.8829,20.9017,11800.0
2004-07-28 11:30:00,22.31,22.32,22.28,22.32,6200.0,20.8923,20.9017,20.8642,20.9017,6200.0
2004-07-28 12:00:00,22.32,22.32,22.3,22.3,6800.0,20.9017,20.9017,20.8829,20.8829,6800.0
2004-07-28 12:30:00,22.3,22.35,22.3,22.34,14400.0,20.8829,20.9298,20.8829,20.9204,14400.0
2004-07-28 13:00:00,22.35,22.39,22.35,22.39,11000.0,20.9298,20.9672,20.9298,20.9672,11000.0
2004-07-28 13:30:00,22.38,22.41,22.36,22.41,10600.0,20.9579,20.9859,20.9391,20.9859,10600.0
2004-07-28 14:00:00,22.4,22.48,22.34,22.48,30800.0,20.9766,21.0515,20.9204,21.0515,30800.0
2004-07-28 14:30:00,22.48,22.58,22.48,22.55,34400.0,21.0515,21.1451,21.0515,21.1171,34400.0
2004-07-28 15:00:00,22.54,22.61,22.5,22.53,29400.0,21.1077,21.1732,21.0702,21.0983,29400.0
2004-07-28 15:30:00,22.54,22.61,22.53,22.53,31800.0,21.1077,21.1732,21.0983,21.0983,31800.0
2004-07-29 09:30:00,22.45,22.68,22.45,22.56,26400.0,21.0234,21.2388,21.0234,21.1264,26400.0
2004-07-29 10:00:00,22.57,22.58,22.44,22.52,22200.0,21.1358,21.1451,21.014,21.089,22200.0
2004-07-29 10:30:00,22.5,22.54,22.49,22.5,16600.0,21.0702,21.1077,21.0609,21.0702,16600.0
2004-07-29 11:00:00,22.49,22.49,22.36,22.39,22800.0,21.0609,21.0609,20.9391,20.9672,22800.0
2004-07-29 11:30:00,22.38,22.45,22.36,22.41,23800.0,20.9579,21.0234,20.9391,20.9859,23800.0
2004-07-29 12:00:00,22.41,22.49,22.41,22.48,15600.0,20.9859,21.0609,20.9859,21.0515,15600.0
2004-07-29 12:30:00,22.48,22.49,22.46,22.49,13200.0,21.0515,21.0609,21.0328,21.0609,13200.0
2004-07-29 13:00:00,22.46,22.47,22.43,22.46,7800.0,21.0328,21.0421,21.0047,21.0328,7800.0
2004-07-29 13:30:00,22.45,22.46,22.42,22.43,13000.0,21.0234,21.0328,20.9953,21.0047,13000.0
2004-07-29 14:00:00,22.43,22.46,22.39,22.43,14800.0,21.0047,21.0328,20.9672,21.0047,14800.0
2004-07-29 14:30:00,22.43,22.49,22.39,22.49,16800.0,21.0047,21.0609,20.9672,21.0609,16800.0
2004-07-29 15:00:00,22.49,22.59,22.48,22.54,44400.0,21.0609,21.1545,21.0515,21.1077,44400.0
2004-07-29 15:30:00,22.53,22.58,22.52,22.58,58800.0,21.0983,21.1451,21.089,21.1451,58800.0
2004-07-30 09:30:00,22.63,22.63,22.49,22.49,11200.0,21.192,21.192,21.0609,21.0609,11200.0
2004-07-30 10:00:00,22.49,22.64,22.49,22.63,14600.0,21.0609,21.2013,21.0609,21.192,14600.0
2004-07-30 10:30:00,22.61,22.63,22.6,22.61,19800.0,21.1732,21.192,21.1639,21.1732,19800.0
2004-07-30 11:00:00,22.61,22.66,22.61,22.65,22600.0,21.1732,21.2201,21.1732,21.2107,22600.0
2004-07-30 11:30:00,22.65,22.68,22.65,22.68,21600.0,21.2107,21.2388,21.2107,21.2388,21600.0
2004-07-30 12:00:00,22.68,22.78,22.66,22.78,41800.0,21.2388,21.3324,21.2201,21.3324,41800.0
2004-07-30 12:30:00,22.78,22.83,22.77,22.82,17000.0,21.3324,21.3793,21.3231,21.3699,17000.0
2004-07-30 13:00:00,22.82,22.83,22.77,22.83,18000.0,21.3699,21.3793,21.3231,21.3793,18000.0
2004-07-30 13:30:00,22.83,22.83,22.66,22.69,32000.0,21.3793,21.3793,21.2201,21.2482,32000.0
2004-07-30 14:00:00,22.68,22.74,22.68,22.72,11600.0,21.2388,21.295,21.2388,21.2762,11600.0
2004-07-30 14:30:00,22.72,22.73,22.72,22.73,19200.0,21.2762,21.2856,21.2762,21.2856,19200.0
2004-07-30 15:00:00,22.75,22.8,22.73,22.73,22200.0,21.3043,21.3512,21.2856,21.2856,22200.0
2004-07-30 15:30:00,22.74,22.86,22.72,22.85,49400.0,21.295,21.4074,21.2762,21.398,49400.0
2004-08-02 09:30:00,22.78,22.78,22.56,22.56,17200.0,21.3324,21.3324,21.1264,21.1264,17200.0
2004-08-02 10:00:00,22.57,22.57,22.45,22.53,34800.0,21.1358,21.1358,21.0234,21.0983,34800.0
2004-08-02 10:30:00,22.53,22.53,22.48,22.48,69800.0,21.0983,21.0983,21.0515,21.0515,69800.0
2004-08-02 11:00:00,22.48,22.53,22.48,22.52,24400.0,21.0515,21.0983,21.0515,21.089,24400.0
2004-08-02 11:30:00,22.51,22.56,22.5,22.5,28800.0,21.0796,21.1264,21.0702,21.0702,28800.0
2004-08-02 12:00:00,22.5,22.55,22.48,22.48,14000.0,21.0702,21.1171,21.0515,21.0515,14000.0
2004-08-02 12:30:00,22.46,22.54,22.46,22.53,14200.0,21.0328,21.1077,21.0328,21.0983,14200.0
2004-08-02 13:00:00,22.53,22.57,22.52,22.56,6600.0,21.0983,21.1358,21.089,21.1264,6600.0
2004-08-02 13:30:00,22.55,22.67,22.54,22.67,15200.0,21.1171,21.2294,21.1077,21.2294,15200.0
2004-08-02 14:00:00,22.66,22.68,22.64,22.67,14200.0,21.2201,21.2388,21.2013,21.2294,14200.0
2004-08-02 14:30:00,22.67,22.7,22.64,22.66,20000.0,21.2294,21.2575,21.2013,21.2201,20000.0
2004-08-02 15:00:00,22.66,22.68,22.64,22.66,14200.0,21.2201,21.2388,21.2013,21.2201,14200.0
2004-08-02 15:30:00,22.66,22.74,22.66,22.68,30000.0,21.2201,21.295,21.2201,21.2388,30000.0
2004-08-03 09:30:00,22.66,22.66,22.54,22.61,23200.0,21.2201,21.2201,21.1077,21.1732,23200.0
2004-08-03 10:00:00,22.61,22.64,22.6,22.61,23200.0,21.1732,21.2013,21.1639,21.1732,23200.0
2004-08-03 10:30:00,22.61,22.63,22.61,22.61,7200.0,21.1732,21.192,21.1732,21.1732,7200.0
2004-08-03 11:00:00,22.61,22.62,22.61,22.62,35000.0,21.1732,21.1826,21.1732,21.1826,35000.0
2004-08-03 11:30:00,22.64,22.66,22.63,22.64,42200.0,21.2013,21.2201,21.192,21.2013,42200.0
2004-08-03 12:00:00,22.64,22.66,22.64,22.64,9200.0,21.2013,21.2201,21.2013,21.2013,9200.0
2004-08-03 12:30:00,22.64,22.64,22.63,22.63,10400.0,21.2013,21.2013,21.192,21.192,10400.0
2004-08-03 13:00:00,22.63,22.64,22.59,22.59,38400.0,21.192,21.2013,21.1545,21.1545,38400.0
2004-08-03 13:30:00,22.6,22.61,22.57,22.58,12800.0,21.1639,21.1732,21.1358,21.1451,12800.0
2004-08-03 14:00:00,22.58,22.61,22.57,22.6,41000.0,21.1451,21.1732,21.1358,21.1639,41000.0
2004-08-03 14:30:00,22.6,22.61,22.6,22.6,33200.0,21.1639,21.1732,21.1639,21.1639,33200.0
2004-08-03 15:00:00,22.6,22.61,22.54,22.57,41800.0,21.1639,21.1732,21.1077,21.1358,41800.0
2004-08-03 15:30:00,22.58,22.6,22.56,22.56,38600.0,21.1451,21.1639,21.1264,21.1264,38600.0
2004-08-04 09:30:00,22.55,22.55,22.45,22.5,33200.0,21.1171,21.1171,21.0234,21.0702,33200.0
2004-08-04 10:00:00,22.5,22.5,22.5,22.5,50600.0,21.0702,21.0702,21.0702,21.0702,50600.0
2004-08-04 10:30:00,22.5,22.51,22.49,22.5,37800.0,21.0702,21.0796,21.0609,21.0702,37800.0
2004-08-04 11:00:00,22.49,22.52,22.48,22.51,34400.0,21.0609,21.089,21.0515,21.0796,34400.0
2004-08-04 11:30:00,22.5,22.5,22.49,22.49,29200.0,21.0702,21.0702,21.0609,21.0609,29200.0
2004-08-04 12:00:00,22.49,22.5,22.49,22.5,38400.0,21.0609,21.0702,21.0609,21.0702,38400.0
2004-08-04 12:30:00,22.5,22.5,22.48,22.48,13400.0,21.0702,21.0702,21.0515,21.0515,13400.0
2004-08-04 13:00:00,22.48,22.5,22.48,22.49,15800.0,21.0515,21.0702,21.0515,21.0609,15800.0
2004-08-04 13:30:00,22.49,22.5,22.49,22.49,11000.0,21.0609,21.0702,21.0609,21.0609,11000.0
2004-08-04 14:00:00,22.49,22.5,22.48,22.5,46800.0,21.0609,21.0702,21.0515,21.0702,46800.0
2004-08-04 14:30:00,22.5,22.5,22.49,22.5,30200.0,21.0702,21.0702,21.0609,21.0702,30200.0
2004-08-04 15:00:00,22.5,22.53,22.5,22.5,22800.0,21.0702,21.0983,21.0702,21.0702,22800.0
2004-08-04 15:30:00,22.51,22.53,22.48,22.49,58400.0,21.0796,21.0983,21.0515,21.0609,58400.0
2004-08-05 09:30:00,22.48,22.48,22.33,22.34,29000.0,21.0515,21.0515,20.911,20.9204,29000.0
2004-08-05 10:00:00,22.33,22.35,22.28,22.3,15400.0,20.911,20.9298,20.8642,20.8829,15400.0
2004-08-05 10:30:00,22.29,22.35,22.17,22.19,25600.0,20.8736,20.9298,20.7612,20.7799,25600.0
2004-08-05 11:00:00,22.18,22.18,22.13,22.15,18200.0,20.7706,20.7706,20.7237,20.7425,18200.0
2004-08-05 11:30:00,22.15,22.16,22.13,22.15,14600.0,20.7425,20.7518,20.7237,20.7425,14600.0
2004-08-05 12:00:00,22.16,22.16,22.15,22.15,5800.0,20.7518,20.7518,20.7425,20.7425,5800.0
2004-08-05 12:30:00,22.15,22.18,22.15,22.18,10800.0,20.7425,20.7706,20.7425,20.7706,10800.0
2004-08-05 13:00:00,22.18,22.24,22.18,22.24,12800.0,20.7706,20.8268,20.7706,20.8268,12800.0
2004-08-05 13:30:00,22.24,22.34,22.24,22.31,23600.0,20.8268,20.9204,20.8268,20.8923,23600.0
2004-08-05 14:00:00,22.31,22.32,22.3,22.32,21400.0,20.8923,20.9017,20.8829,20.9017,21400.0
2004-08-05 14:30:00,22.34,22.35,22.27,22.27,28400.0,20.9204,20.9298,20.8548,20.8548,28400.0
2004-08-05 15:00:00,22.28,22.3,22.25,22.25,34400.0,20.8642,20.8829,20.8361,20.8361,34400.0
2004-08-05 15:30:00,22.25,22.25,22.15,22.24,29600.0,20.8361,20.8361,20.7425,20.8268,29600.0
2004-08-06 09:30:00,22.2,22.2,22.17,22.17,10400.0,20.7893,20.7893,20.7612,20.7612,10400.0
2004-08-06 10:00:00,22.17,22.21,22.04,22.06,76600.0,20.7612,20.7987,20.6395,20.6582,76600.0
2004-08-06 10:30:00,22.04,22.04,21.79,21.79,31000.0,20.6395,20.6395,20.4053,20.4053,31000.0
2004-08-06 11:00:00,21.79,21.84,21.74,21.74,14200.0,20.4053,20.4522,20.3585,20.3585,14200.0
2004-08-06 11:30:00,21.73,21.73,21.66,21.66,11200.0,20.3492,20.3492,20.2836,20.2836,11200.0
2004-08-06 12:00:00,21.61,21.61,21.34,21.34,71200.0,20.2368,20.2368,19.9839,19.9839,71200.0
2004-08-06 12:30:00,21.34,21.4,21.32,21.34,28200.0,19.9839,20.0401,19.9652,19.9839,28200.0
2004-08-06 13:00:00,21.34,21.45,21.33,21.45,24800.0,19.9839,20.087,19.9746,20.087,24800.0
2004-08-06 13:30:00,21.45,21.53,21.44,21.53,39200.0,20.087,20.1619,20.0776,20.1619,39200.0
2004-08-06 14:00:00,21.52,21.55,21.48,21.55,92600.0,20.1525,20.1806,20.115,20.1806,92600.0
2004-08-06 14:30:00,21.55,21.64,21.53,21.53,11600.0,20.1806,20.2649,20.1619,20.1619,11600.0
2004-08-06 15:00:00,21.53,21.55,21.5,21.54,37200.0,20.1619,20.1806,20.1338,20.1712,37200.0
2004-08-06 15:30:00,21.54,21.54,21.51,21.52,78400.0,20.1712,20.1712,20.1431,20.1525,78400.0
2004-08-09 09:30:00,21.5,21.59,21.48,21.53,13200.0,20.1338,20.2181,20.115,20.1619,13200.0
2004-08-09 10:00:00,21.53,21.53,21.5,21.5,25800.0,20.1619,20.1619,20.1338,20.1338,25800.0
2004-08-09 10:30:00,21.5,21.52,21.49,21.52,23400.0,20.1338,20.1525,20.1244,20.1525,23400.0
2004-08-09 11:00:00,21.5,21.52,21.49,21.52,14600.0,20.1338,20.1525,20.1244,20.1525,14600.0
2004-08-09 11:30:00,21.52,21.52,21.43,21.49,13800.0,20.1525,20.1525,20.0682,20.1244,13800.0
2004-08-09 12:00:00,21.45,21.45,21.32,21.32,10600.0,20.087,20.087,19.9652,19.9652,10600.0
2004-08-09 12:30:00,21.32,21.32,21.3,21.31,8400.0,19.9652,19.9652,19.9465,19.9558,8400.0
2004-08-09 13:00:00,21.31,21.38,21.31,21.34,45200.0,19.9558,20.0214,19.9558,19.9839,45200.0
2004-08-09 13:30:00,21.35,21.38,21.34,21.38,7200.0,19.9933,20.0214,19.9839,20.0214,7200.0
2004-08-09 14:00:00,21.36,21.38,21.34,21.38,10800.0,20.0027,20.0214,19.9839,20.0214,10800.0
2004-08-09 14:30:00,21.38,21.38,21.29,21.29,29000.0,20.0214,20.0214,19.9371,19.9371,29000.0
2004-08-09 15:00:00,21.29,21.34,21.27,21.34,40600.0,19.9371,19.9839,19.9184,19.9839,40600.0
2004-08-09 15:30:00,21.33,21.36,21.33,21.33,24400.0,19.9746,20.0027,19.9746,19.9746,24400.0
2004-08-10 09:30:00,21.38,21.42,21.36,21.36,13200.0,20.0214,20.0589,20.0027,20.0027,13200.0
2004-08-10 10:00:00,21.35,21.35,21.29,21.29,2800.0,19.9933,19.9933,19.9371,19.9371,2800.0
2004-08-10 10:30:00,21.29,21.34,21.29,21.34,20600.0,19.9371,19.9839,19.9371,19.9839,20600.0
2004-08-10 11:00:00,21.34,21.34,21.33,21.33,12400.0,19.9839,19.9839,19.9746,19.9746,12400.0
2004-08-10 11:30:00,21.33,21.33,21.3,21.3,11000.0,19.9746,19.9746,19.9465,19.9465,11000.0
2004-08-10 12:00:00,21.3,21.33,21.29,21.32,11000.0,19.9465,19.9746,19.9371,19.9652,11000.0
2004-08-10 12:30:00,21.33,21.34,21.3,21.34,7600.0,19.9746,19.9839,19.9465,19.9839,7600.0
2004-08-10 13:00:00,21.34,21.34,21.29,21.31,10800.0,19.9839,19.9839,19.9371,19.9558,10800.0
2004-08-10 13:30:00,21.31,21.34,21.31,21.34,12200.0,19.9558,19.9839,19.9558,19.9839,12200.0
2004-08-10 14:00:00,21.34,21.34,21.28,21.28,7000.0,19.9839,19.9839,19.9278,19.9278,7000.0
2004-08-10 14:30:00,21.27,21.29,21.22,21.28,33200.0,19.9184,19.9371,19.8716,19.9278,33200.0
2004-08-10 15:00:00,21.28,21.31,21.25,21.29,78400.0,19.9278,19.9558,19.8997,19.9371,78400.0
2004-08-10 15:30:00,21.3,21.33,21.24,21.29,99000.0,19.9465,19.9746,19.8903,19.9371,99000.0
2004-08-11 09:30:00,21.23,21.23,20.71,20.93,70000.0,19.8809,19.8809,19.394,19.6,70000.0
2004-08-11 10:00:00,20.93,20.93,20.78,20.93,57400.0,19.6,19.6,19.4595,19.6,57400.0
2004-08-11 10:30:00,20.93,20.94,20.79,20.85,105200.0,19.6,19.6094,19.4689,19.5251,105200.0
2004-08-11 11:00:00,20.85,21.05,20.85,20.96,45200.0,19.5251,19.7124,19.5251,19.6281,45200.0
2004-08-11 11:30:00,20.96,20.98,20.93,20.93,12400.0,19.6281,19.6468,19.6,19.6,12400.0
2004-08-11 12:00:00,20.93,20.96,20.93,20.93,25800.0,19.6,19.6281,19.6,19.6,25800.0
2004-08-11 12:30:00,20.93,20.93,20.86,20.9,21400.0,19.6,19.6,19.5344,19.5719,21400.0
2004-08-11 13:00:00,20.89,20.98,20.89,20.92,60600.0,19.5625,19.6468,19.5625,19.5906,60600.0
2004-08-11 13:30:00,20.92,20.93,20.82,20.85,41000.0,19.5906,19.6,19.497,19.5251,41000.0
2004-08-11 14:00:00,20.86,20.92,20.8,20.9,71800.0,19.5344,19.5906,19.4783,19.5719,71800.0
2004-08-11 14:30:00,20.9,21.0,20.9,20.93,94400.0,19.5719,19.6655,19.5719,19.6,94400.0
2004-08-11 15:00:00,20.93,21.01,20.93,20.98,92200.0,19.6,19.6749,19.6,19.6468,92200.0
2004-08-11 15:30:00,20.98,20.99,20.86,20.87,94400.0,19.6468,19.6562,19.5344,19.5438,94400.0
2004-08-12 09:30:00,20.93,21.0,20.87,20.9,37400.0,19.6,19.6655,19.5438,19.5719,37400.0
2004-08-12 10:00:00,20.9,20.91,20.88,20.91,29400.0,19.5719,19.5813,19.5532,19.5813,29400.0
2004-08-12 10:30:00,20.92,21.07,20.92,21.0,124400.0,19.5906,19.7311,19.5906,19.6655,124400.0
2004-08-12 11:00:00,21.0,21.06,20.98,20.98,38200.0,19.6655,19.7217,19.6468,19.6468,38200.0
2004-08-12 11:30:00,20.98,21.08,20.98,21.08,111200.0,19.6468,19.7405,19.6468,19.7405,111200.0
2004-08-12 12:00:00,21.08,21.13,21.07,21.13,12800.0,19.7405,19.7873,19.7311,19.7873,12800.0
2004-08-12 12:30:00,21.14,21.19,21.12,21.15,11400.0,19.7967,19.8435,19.7779,19.806,11400.0
2004-08-12 13:00:00,21.15,21.17,21.05,21.06,15600.0,19.806,19.8247,19.7124,19.7217,15600.0
2004-08-12 13:30:00,21.06,21.12,21.06,21.11,9600.0,19.7217,19.7779,19.7217,19.7686,9600.0
2004-08-12 14:00:00,21.11,21.15,21.07,21.07,22600.0,19.7686,19.806,19.7311,19.7311,22600.0
2004-08-12 14:30:00,21.06,21.13,21.06,21.11,40200.0,19.7217,19.7873,19.7217,19.7686,40200.0
2004-08-12 15:00:00,21.12,21.23,21.1,21.21,54800.0,19.7779,19.8809,19.7592,19.8622,54800.0
2004-08-12 15:30:00,21.21,21.25,21.18,21.18,55000.0,19.8622,19.8997,19.8341,19.8341,55000.0
2004-08-13 09:30:00,21.21,21.21,21.1,21.1,12000.0,19.8809,19.8809,19.7778,19.7778,12000.0
2004-08-13 10:00:00,21.09,21.13,21.05,21.13,21400.0,19.7684,19.8059,19.7309,19.8059,21400.0
2004-08-13 10:30:00,21.13,21.25,21.13,21.23,48800.0,19.8059,19.9184,19.8059,19.8997,48800.0
2004-08-13 11:00:00,21.23,21.23,21.22,21.22,6200.0,19.8997,19.8997,19.8903,19.8903,6200.0
2004-08-13 11:30:00,21.22,21.24,21.22,21.23,19600.0,19.8903,19.909,19.8903,19.8997,19600.0
2004-08-13 12:00:00,21.22,21.23,21.22,21.23,13400.0,19.8903,19.8997,19.8903,19.8997,13400.0
2004-08-13 12:30:00,21.23,21.23,21.23,21.23,16200.0,19.8997,19.8997,19.8997,19.8997,16200.0
2004-08-13 13:00:00,21.23,21.33,21.23,21.32,112800.0,19.8997,19.9934,19.8997,19.984,112800.0
2004-08-13 13:30:00,21.32,21.32,21.26,21.27,16800.0,19.984,19.984,19.9278,19.9372,16800.0
2004-08-13 14:00:00,21.26,21.28,21.25,21.25,21200.0,19.9278,19.9465,19.9184,19.9184,21200.0
2004-08-13 14:30:00,21.25,21.28,21.25,21.25,15200.0,19.9184,19.9465,19.9184,19.9184,15200.0
2004-08-13 15:00:00,21.26,21.27,21.2,21.23,77000.0,19.9278,19.9372,19.8715,19.8997,77000.0
2004-08-13 15:30:00,21.23,21.27,21.21,21.23,123000.0,19.8997,19.9372,19.8809,19.8997,123000.0
2004-08-16 09:30:00,21.18,21.36,21.18,21.36,8000.0,19.8528,20.0215,19.8528,20.0215,8000.0
2004-08-16 10:00:00,21.36,21.48,21.36,21.47,9400.0,20.0215,20.134,20.0215,20.1246,9400.0
2004-08-16 10:30:00,21.46,21.46,21.45,21.45,4000.0,20.1152,20.1152,20.1059,20.1059,4000.0
2004-08-16 11:00:00,21.45,21.47,21.43,21.43,11200.0,20.1059,20.1246,20.0871,20.0871,11200.0
2004-08-16 11:30:00,21.44,21.48,21.44,21.45,7200.0,20.0965,20.134,20.0965,20.1059,7200.0
2004-08-16 12:00:00,21.43,21.5,21.43,21.48,13000.0,20.0871,20.1527,20.0871,20.134,13000.0
2004-08-16 12:30:00,21.48,21.48,21.46,21.47,3600.0,20.134,20.134,20.1152,20.1246,3600.0
2004-08-16 13:00:00,21.47,21.55,21.46,21.5,14600.0,20.1246,20.1996,20.1152,20.1527,14600.0
2004-08-16 13:30:00,21.5,21.5,21.48,21.49,9800.0,20.1527,20.1527,20.134,20.1434,9800.0
2004-08-16 14:00:00,21.49,21.52,21.49,21.52,10400.0,20.1434,20.1715,20.1434,20.1715,10400.0
2004-08-16 14:30:00,21.52,21.58,21.52,21.58,21400.0,20.1715,20.2277,20.1715,20.2277,21400.0
2004-08-16 15:00:00,21.57,21.58,21.5,21.51,21200.0,20.2184,20.2277,20.1527,20.1621,21200.0
2004-08-16 15:30:00,21.51,21.67,21.5,21.63,43200.0,20.1621,20.3121,20.1527,20.2746,43200.0
2004-08-17 09:30:00,21.65,21.73,21.64,21.72,14800.0,20.2933,20.3683,20.284,20.359,14800.0
2004-08-17 10:00:00,21.72,21.74,21.5,21.56,63400.0,20.359,20.3777,20.1527,20.209,63400.0
2004-08-17 10:30:00,21.59,21.65,21.59,21.65,31200.0,20.2371,20.2933,20.2371,20.2933,31200.0
2004-08-17 11:00:00,21.64,21.65,21.51,21.52,14400.0,20.284,20.2933,20.1621,20.1715,14400.0
2004-08-17 11:30:00,21.52,21.59,21.5,21.54,18000.0,20.1715,20.2371,20.1527,20.1902,18000.0
2004-08-17 12:00:00,21.54,21.59,21.54,21.59,13000.0,20.1902,20.2371,20.1902,20.2371,13000.0
2004-08-17 12:30:00,21.59,21.61,21.57,21.61,9200.0,20.2371,20.2558,20.2184,20.2558,9200.0
2004-08-17 13:00:00,21.62,21.66,21.62,21.66,12200.0,20.2652,20.3027,20.2652,20.3027,12200.0
2004-08-17 13:30:00,21.66,21.66,21.64,21.65,8800.0,20.3027,20.3027,20.284,20.2933,8800.0
2004-08-17 14:00:00,21.65,21.69,21.62,21.63,18200.0,20.2933,20.3308,20.2652,20.2746,18200.0
2004-08-17 14:30:00,21.62,21.65,21.55,21.57,29600.0,20.2652,20.2933,20.1996,20.2184,29600.0
2004-08-17 15:00:00,21.56,21.57,21.52,21.55,27400.0,20.209,20.2184,20.1715,20.1996,27400.0
2004-08-17 15:30:00,21.55,21.58,21.52,21.57,28000.0,20.1996,20.2277,20.1715,20.2184,28000.0
2004-08-18 09:30:00,21.6,21.63,21.51,21.62,22400.0,20.2465,20.2746,20.1621,20.2652,22400.0
2004-08-18 10:00:00,21.62,21.72,21.62,21.67,17200.0,20.2652,20.359,20.2652,20.3121,17200.0
2004-08-18 10:30:00,21.67,21.75,21.66,21.74,15600.0,20.3121,20.3871,20.3027,20.3777,15600.0
2004-08-18 11:00:00,21.74,21.75,21.73,21.74,23000.0,20.3777,20.3871,20.3683,20.3777,23000.0
2004-08-18 11:30:00,21.75,21.75,21.73,21.75,16400.0,20.3871,20.3871,20.3683,20.3871,16400.0
2004-08-18 12:00:00,21.75,21.75,21.72,21.75,21000.0,20.3871,20.3871,20.359,20.3871,21000.0
2004-08-18 12:30:00,21.75,21.75,21.73,21.74,41000.0,20.3871,20.3871,20.3683,20.3777,41000.0
2004-08-18 13:00:00,21.74,21.75,21.74,21.75,19800.0,20.3777,20.3871,20.3777,20.3871,19800.0
2004-08-18 13:30:00,21.75,21.86,21.75,21.85,67200.0,20.3871,20.4902,20.3871,20.4808,67200.0
2004-08-18 14:00:00,21.86,21.89,21.78,21.78,15200.0,20.4902,20.5183,20.4152,20.4152,15200.0
2004-08-18 14:30:00,21.78,21.88,21.75,21.88,21000.0,20.4152,20.5089,20.3871,20.5089,21000.0
2004-08-18 15:00:00,21.88,21.98,21.87,21.93,33000.0,20.5089,20.6027,20.4996,20.5558,33000.0
2004-08-18 15:30:00,21.93,21.98,21.89,21.94,56000.0,20.5558,20.6027,20.5183,20.5652,56000.0
2004-08-19 09:30:00,21.88,21.98,21.88,21.98,18600.0,20.5089,20.6027,20.5089,20.6027,18600.0
2004-08-19 10:00:00,21.97,21.98,21.86,21.91,21400.0,20.5933,20.6027,20.4902,20.5371,21400.0
2004-08-19 10:30:00,21.92,21.93,21.83,21.93,14200.0,20.5464,20.5558,20.4621,20.5558,14200.0
2004-08-19 11:00:00,21.95,22.0,21.93,21.93,12400.0,20.5745,20.6214,20.5558,20.5558,12400.0
2004-08-19 11:30:00,21.94,21.99,21.92,21.93,14200.0,20.5652,20.612,20.5464,20.5558,14200.0
2004-08-19 12:00:00,21.93,21.93,21.91,21.92,18000.0,20.5558,20.5558,20.5371,20.5464,18000.0
2004-08-19 12:30:00,21.93,21.93,21.85,21.86,13400.0,20.5558,20.5558,20.4808,20.4902,13400.0
2004-08-19 13:00:00,21.86,21.87,21.86,21.86,12800.0,20.4902,20.4996,20.4902,20.4902,12800.0
2004-08-19 13:30:00,21.87,21.88,21.8,21.81,19600.0,20.4996,20.5089,20.4339,20.4433,19600.0
2004-08-19 14:00:00,21.81,21.81,21.71,21.72,30400.0,20.4433,20.4433,20.3496,20.359,30400.0
2004-08-19 14:30:00,21.72,21.73,21.68,21.69,88600.0,20.359,20.3683,20.3215,20.3308,88600.0
2004-08-19 15:00:00,21.7,21.9,21.7,21.9,34400.0,20.3402,20.5277,20.3402,20.5277,34400.0
2004-08-19 15:30:00,21.89,22.0,21.88,21.94,151000.0,20.5183,20.6214,20.5089,20.5652,151000.0
2004-08-20 09:30:00,21.95,22.01,21.95,21.99,2200.0,20.5745,20.6308,20.5745,20.612,2200.0
2004-08-20 10:00:00,21.98,22.0,21.98,22.0,4400.0,20.6027,20.6214,20.6027,20.6214,4400.0
2004-08-20 10:30:00,22.0,22.01,21.97,21.98,7200.0,20.6214,20.6308,20.5933,20.6027,7200.0
2004-08-20 11:00:00,21.98,21.99,21.98,21.99,55400.0,20.6027,20.612,20.6027,20.612,55400.0
2004-08-20 11:30:00,21.96,21.96,21.92,21.93,3600.0,20.5839,20.5839,20.5464,20.5558,3600.0
2004-08-20 12:00:00,21.93,21.95,21.9,21.9,5000.0,20.5558,20.5745,20.5277,20.5277,5000.0
2004-08-20 12:30:00,21.9,21.98,21.9,21.98,16800.0,20.5277,20.6027,20.5277,20.6027,16800.0
2004-08-20 13:00:00,21.97,21.97,21.93,21.96,2800.0,20.5933,20.5933,20.5558,20.5839,2800.0
2004-08-20 13:30:00,21.97,21.98,21.93,21.98,9200.0,20.5933,20.6027,20.5558,20.6027,9200.0
2004-08-20 14:00:00,21.98,22.02,21.95,22.0,25600.0,20.6027,20.6402,20.5745,20.6214,25600.0
2004-08-20 14:30:00,22.0,22.02,21.98,22.0,10400.0,20.6214,20.6402,20.6027,20.6214,10400.0
2004-08-20 15:00:00,22.0,22.06,21.99,22.0,21000.0,20.6214,20.6777,20.612,20.6214,21000.0
2004-08-20 15:30:00,22.0,22.06,21.99,22.06,53600.0,20.6214,20.6777,20.612,20.6777,53600.0
2004-08-23 09:30:00,22.06,22.1,22.03,22.03,8600.0,20.6777,20.7151,20.6495,20.6495,8600.0
2004-08-23 10:00:00,22.0,22.08,22.0,22.08,6000.0,20.6214,20.6964,20.6214,20.6964,6000.0
2004-08-23 10:30:00,22.08,22.1,22.08,22.1,6800.0,20.6964,20.7151,20.6964,20.7151,6800.0
2004-08-23 11:00:00,22.1,22.23,22.09,22.16,51400.0,20.7151,20.837,20.7058,20.7714,51400.0
2004-08-23 11:30:00,22.17,22.22,22.16,22.22,20200.0,20.7808,20.8276,20.7714,20.8276,20200.0
2004-08-23 12:00:00,22.22,22.25,22.21,22.21,10800.0,20.8276,20.8557,20.8183,20.8183,10800.0
2004-08-23 12:30:00,22.23,22.25,22.23,22.23,6000.0,20.837,20.8557,20.837,20.837,6000.0
2004-08-23 13:00:00,22.24,22.24,22.18,22.18,9400.0,20.8464,20.8464,20.7901,20.7901,9400.0
2004-08-23 13:30:00,22.18,22.23,22.17,22.23,28200.0,20.7901,20.837,20.7808,20.837,28200.0
2004-08-23 14:00:00,22.23,22.23,22.2,22.2,29200.0,20.837,20.837,20.8089,20.8089,29200.0
2004-08-23 14:30:00,22.19,22.25,22.17,22.23,28800.0,20.7995,20.8557,20.7808,20.837,28800.0
2004-08-23 15:00:00,22.23,22.24,22.18,22.2,46200.0,20.837,20.8464,20.7901,20.8089,46200.0
2004-08-23 15:30:00,22.21,22.24,22.2,22.23,58200.0,20.8183,20.8464,20.8089,20.837,58200.0
2004-08-24 09:30:00,22.18,22.24,22.18,22.24,24000.0,20.7901,20.8464,20.7901,20.8464,24000.0
2004-08-24 10:00:00,22.24,22.24,22.18,22.18,7600.0,20.8464,20.8464,20.7901,20.7901,7600.0
2004-08-24 10:30:00,22.18,22.2,22.17,22.2,12000.0,20.7901,20.8089,20.7808,20.8089,12000.0
2004-08-24 11:00:00,22.2,22.22,22.17,22.18,8200.0,20.8089,20.8276,20.7808,20.7901,8200.0
2004-08-24 11:30:00,22.18,22.2,22.18,22.18,3000.0,20.7901,20.8089,20.7901,20.7901,3000.0
2004-08-24 12:00:00,22.18,22.18,22.15,22.15,6600.0,20.7901,20.7901,20.762,20.762,6600.0
2004-08-24 12:30:00,22.11,22.11,22.09,22.09,13800.0,20.7245,20.7245,20.7058,20.7058,13800.0
2004-08-24 13:00:00,22.1,22.12,22.1,22.11,6600.0,20.7151,20.7339,20.7151,20.7245,6600.0
2004-08-24 13:30:00,22.1,22.15,22.1,22.15,19600.0,20.7151,20.762,20.7151,20.762,19600.0
2004-08-24 14:00:00,22.15,22.15,22.1,22.14,15400.0,20.762,20.762,20.7151,20.7526,15400.0
2004-08-24 14:30:00,22.14,22.15,22.13,22.13,9200.0,20.7526,20.762,20.7433,20.7433,9200.0
2004-08-24 15:00:00,22.13,22.13,22.06,22.06,19800.0,20.7433,20.7433,20.6777,20.6777,19800.0
2004-08-24 15:30:00,22.06,22.14,22.04,22.1,37600.0,20.6777,20.7526,20.6589,20.7151,37600.0
2004-08-25 09:30:00,21.93,21.93,21.79,21.89,34600.0,20.5558,20.5558,20.4246,20.5183,34600.0
2004-08-25 10:00:00,21.89,21.96,21.88,21.96,10800.0,20.5183,20.5839,20.5089,20.5839,10800.0
2004-08-25 10:30:00,21.97,22.05,21.97,22.05,73400.0,20.5933,20.6683,20.5933,20.6683,73400.0
2004-08-25 11:00:00,22.05,22.11,22.05,22.11,6600.0,20.6683,20.7245,20.6683,20.7245,6600.0
2004-08-25 11:30:00,22.12,22.17,22.11,22.11,16600.0,20.7339,20.7808,20.7245,20.7245,16600.0
2004-08-25 12:00:00,22.11,22.18,22.11,22.18,10200.0,20.7245,20.7901,20.7245,20.7901,10200.0
2004-08-25 12:30:00,22.18,22.2,22.18,22.2,24400.0,20.7901,20.8089,20.7901,20.8089,24400.0
2004-08-25 13:00:00,22.2,22.2,22.12,22.13,12400.0,20.8089,20.8089,20.7339,20.7433,12400.0
2004-08-25 13:30:00,22.13,22.13,22.1,22.11,11600.0,20.7433,20.7433,20.7151,20.7245,11600.0
2004-08-25 14:00:00,22.11,22.13,22.1,22.13,10200.0,20.7245,20.7433,20.7151,20.7433,10200.0
2004-08-25 14:30:00,22.1,22.13,22.1,22.13,14600.0,20.7151,20.7433,20.7151,20.7433,14600.0
2004-08-25 15:00:00,22.13,22.13,22.09,22.11,10800.0,20.7433,20.7433,20.7058,20.7245,10800.0
2004-08-25 15:30:00,22.1,22.15,22.1,22.13,20200.0,20.7151,20.762,20.7151,20.7433,20200.0
2004-08-26 09:30:00,22.1,22.1,22.07,22.09,12200.0,20.7151,20.7151,20.687,20.7058,12200.0
2004-08-26 10:00:00,22.09,22.1,22.08,22.09,9400.0,20.7058,20.7151,20.6964,20.7058,9400.0
2004-08-26 10:30:00,22.09,22.18,22.09,22.18,19600.0,20.7058,20.7901,20.7058,20.7901,19600.0
2004-08-26 11:00:00,22.18,22.2,22.14,22.14,53400.0,20.7901,20.8089,20.7526,20.7526,53400.0
2004-08-26 11:30:00,22.14,22.17,22.13,22.15,17000.0,20.7526,20.7808,20.7433,20.762,17000.0
2004-08-26 12:00:00,22.17,22.19,22.16,22.18,11400.0,20.7808,20.7995,20.7714,20.7901,11400.0
2004-08-26 12:30:00,22.19,22.2,22.16,22.18,13400.0,20.7995,20.8089,20.7714,20.7901,13400.0
2004-08-26 13:00:00,22.16,22.2,22.15,22.2,14000.0,20.7714,20.8089,20.762,20.8089,14000.0
2004-08-26 13:30:00,22.18,22.19,22.17,22.19,5600.0,20.7901,20.7995,20.7808,20.7995,5600.0
2004-08-26 14:00:00,22.19,22.2,22.17,22.17,9000.0,20.7995,20.8089,20.7808,20.7808,9000.0
2004-08-26 14:30:00,22.18,22.2,22.18,22.2,4200.0,20.7901,20.8089,20.7901,20.8089,4200.0
2004-08-26 15:00:00,22.2,22.28,22.2,22.28,32200.0,20.8089,20.8839,20.8089,20.8839,32200.0
2004-08-26 15:30:00,22.27,22.3,22.25,22.25,39200.0,20.8745,20.9026,20.8557,20.8557,39200.0
2004-08-27 09:30:00,22.23,22.27,22.22,22.25,4600.0,20.837,20.8745,20.8276,20.8557,4600.0
2004-08-27 10:00:00,22.27,22.34,22.27,22.32,10800.0,20.8745,20.9401,20.8745,20.9214,10800.0
2004-08-27 10:30:00,22.34,22.4,22.33,22.4,19400.0,20.9401,20.9963,20.9307,20.9963,19400.0
2004-08-27 11:00:00,22.4,22.4,22.39,22.39,19600.0,20.9963,20.9963,20.987,20.987,19600.0
2004-08-27 11:30:00,22.39,22.45,22.39,22.4,12200.0,20.987,21.0432,20.987,20.9963,12200.0
2004-08-27 12:00:00,22.39,22.41,22.39,22.4,7000.0,20.987,21.0057,20.987,20.9963,7000.0
2004-08-27 12:30:00,22.41,22.42,22.4,22.42,6600.0,21.0057,21.0151,20.9963,21.0151,6600.0
2004-08-27 13:00:00,22.41,22.43,22.35,22.38,28400.0,21.0057,21.0245,20.9495,20.9776,28400.0
2004-08-27 13:30:00,22.38,22.46,22.38,22.45,9000.0,20.9776,21.0526,20.9776,21.0432,9000.0
2004-08-27 14:00:00,22.45,22.48,22.45,22.48,7400.0,21.0432,21.0713,21.0432,21.0713,7400.0
2004-08-27 14:30:00,22.48,22.51,22.45,22.46,13600.0,21.0713,21.0995,21.0432,21.0526,13600.0
2004-08-27 15:00:00,22.46,22.46,22.42,22.43,29200.0,21.0526,21.0526,21.0151,21.0245,29200.0
2004-08-27 15:30:00,22.43,22.43,22.4,22.43,46400.0,21.0245,21.0245,20.9963,21.0245,46400.0
2004-08-30 09:30:00,22.3,22.3,22.15,22.18,29600.0,20.9026,20.9026,20.762,20.7901,29600.0
2004-08-30 10:00:00,22.17,22.17,22.13,22.15,20200.0,20.7808,20.7808,20.7433,20.762,20200.0
2004-08-30 10:30:00,22.15,22.16,22.13,22.14,18800.0,20.762,20.7714,20.7433,20.7526,18800.0
2004-08-30 11:00:00,22.13,22.16,22.1,22.1,24600.0,20.7433,20.7714,20.7151,20.7151,24600.0
2004-08-30 11:30:00,22.11,22.28,22.11,22.28,11400.0,20.7245,20.8839,20.7245,20.8839,11400.0
2004-08-30 12:00:00,22.27,22.28,22.27,22.28,2800.0,20.8745,20.8839,20.8745,20.8839,2800.0
2004-08-30 12:30:00,22.28,22.28,22.24,22.26,10400.0,20.8839,20.8839,20.8464,20.8651,10400.0
2004-08-30 13:00:00,22.26,22.26,22.2,22.26,14600.0,20.8651,20.8651,20.8089,20.8651,14600.0
2004-08-30 13:30:00,22.25,22.25,22.25,22.25,5400.0,20.8557,20.8557,20.8557,20.8557,5400.0
2004-08-30 14:00:00,22.25,22.28,22.23,22.27,15000.0,20.8557,20.8839,20.837,20.8745,15000.0
2004-08-30 14:30:00,22.25,22.27,22.23,22.23,12800.0,20.8557,20.8745,20.837,20.837,12800.0
2004-08-30 15:00:00,22.23,22.23,22.17,22.17,21200.0,20.837,20.837,20.7808,20.7808,21200.0
2004-08-30 15:30:00,22.16,22.18,22.13,22.16,20400.0,20.7714,20.7901,20.7433,20.7714,20400.0
2004-08-31 09:30:00,22.08,22.13,22.08,22.1,17000.0,20.6964,20.7433,20.6964,20.7151,17000.0
2004-08-31 10:00:00,22.09,22.09,22.03,22.07,35600.0,20.7058,20.7058,20.6495,20.687,35600.0
2004-08-31 10:30:00,22.08,22.09,22.07,22.08,14000.0,20.6964,20.7058,20.687,20.6964,14000.0
2004-08-31 11:00:00,22.09,22.09,22.01,22.03,23000.0,20.7058,20.7058,20.6308,20.6495,23000.0
2004-08-31 11:30:00,22.04,22.06,22.04,22.05,13800.0,20.6589,20.6777,20.6589,20.6683,13800.0
2004-08-31 12:00:00,22.05,22.05,22.02,22.03,12600.0,20.6683,20.6683,20.6402,20.6495,12600.0
2004-08-31 12:30:00,22.02,22.03,22.02,22.03,10800.0,20.6402,20.6495,20.6402,20.6495,10800.0
2004-08-31 13:00:00,22.04,22.05,22.04,22.05,16400.0,20.6589,20.6683,20.6589,20.6683,16400.0
2004-08-31 13:30:00,22.05,22.07,22.03,22.03,36000.0,20.6683,20.687,20.6495,20.6495,36000.0
2004-08-31 14:00:00,22.03,22.04,21.97,22.0,17000.0,20.6495,20.6589,20.5933,20.6214,17000.0
2004-08-31 14:30:00,22.0,22.1,22.0,22.07,17200.0,20.6214,20.7151,20.6214,20.687,17200.0
2004-08-31 15:00:00,22.07,22.11,22.07,22.08,22000.0,20.687,20.7245,20.687,20.6964,22000.0
2004-08-31 15:30:00,22.13,22.2,22.08,22.18,211000.0,20.7433,20.8089,20.6964,20.7901,211000.0
2004-09-01 09:30:00,22.15,22.23,22.15,22.17,13400.0,20.762,20.837,20.762,20.7808,13400.0
2004-09-01 10:00:00,22.18,22.24,22.16,22.21,14000.0,20.7901,20.8464,20.7714,20.8183,14000.0
2004-09-01 10:30:00,22.21,22.21,22.14,22.14,24400.0,20.8183,20.8183,20.7526,20.7526,24400.0
2004-09-01 11:00:00,22.13,22.16,22.1,22.1,16600.0,20.7433,20.7714,20.7151,20.7151,16600.0
2004-09-01 11:30:00,22.1,22.15,22.08,22.14,30000.0,20.7151,20.762,20.6964,20.7526,30000.0
2004-09-01 12:00:00,22.13,22.15,22.13,22.15,4400.0,20.7433,20.762,20.7433,20.762,4400.0
2004-09-01 12:30:00,22.15,22.18,22.14,22.14,21800.0,20.762,20.7901,20.7526,20.7526,21800.0
2004-09-01 13:00:00,22.14,22.17,22.07,22.17,52400.0,20.7526,20.7808,20.687,20.7808,52400.0
2004-09-01 13:30:00,22.17,22.17,22.13,22.13,13800.0,20.7808,20.7808,20.7433,20.7433,13800.0
2004-09-01 14:00:00,22.12,22.17,22.1,22.17,26800.0,20.7339,20.7808,20.7151,20.7808,26800.0
2004-09-01 14:30:00,22.17,22.25,22.17,22.24,25200.0,20.7808,20.8557,20.7808,20.8464,25200.0
2004-09-01 15:00:00,22.24,22.26,22.17,22.17,44600.0,20.8464,20.8651,20.7808,20.7808,44600.0
2004-09-01 15:30:00,22.17,22.25,22.17,22.25,38000.0,20.7808,20.8557,20.7808,20.8557,38000.0
2004-09-02 09:30:00,22.18,22.23,22.18,22.23,12000.0,20.7901,20.837,20.7901,20.837,12000.0
2004-09-02 10:00:00,22.23,22.27,22.23,22.27,13800.0,20.837,20.8745,20.837,20.8745,13800.0
2004-09-02 10:30:00,22.27,22.32,22.27,22.31,16200.0,20.8745,20.9214,20.8745,20.912,16200.0
2004-09-02 11:00:00,22.31,22.31,22.28,22.28,13200.0,20.912,20.912,20.8839,20.8839,13200.0
2004-09-02 11:30:00,22.28,22.29,22.2,22.2,9800.0,20.8839,20.8932,20.8089,20.8089,9800.0
2004-09-02 12:00:00,22.19,22.21,22.19,22.19,7000.0,20.7995,20.8183,20.7995,20.7995,7000.0
2004-09-02 12:30:00,22.19,22.2,22.19,22.2,6400.0,20.7995,20.8089,20.7995,20.8089,6400.0
2004-09-02 13:00:00,22.2,22.21,22.2,22.2,5200.0,20.8089,20.8183,20.8089,20.8089,5200.0
2004-09-02 13:30:00,22.19,22.2,22.18,22.2,9400.0,20.7995,20.8089,20.7901,20.8089,9400.0
2004-09-02 14:00:00,22.2,22.21,22.19,22.21,22200.0,20.8089,20.8183,20.7995,20.8183,22200.0
2004-09-02 14:30:00,22.21,22.25,22.15,22.16,52400.0,20.8183,20.8557,20.762,20.7714,52400.0
2004-09-02 15:00:00,22.16,22.36,22.16,22.36,51400.0,20.7714,20.9589,20.7714,20.9589,51400.0
2004-09-02 15:30:00,22.36,22.51,22.36,22.51,96800.0,20.9589,21.0995,20.9589,21.0995,96800.0
2004-09-03 09:30:00,22.49,22.52,22.34,22.34,16400.0,21.0807,21.1088,20.9401,20.9401,16400.0
2004-09-03 10:00:00,22.33,22.48,22.32,22.45,16200.0,20.9307,21.0713,20.9214,21.0432,16200.0
2004-09-03 10:30:00,22.44,22.53,22.43,22.53,29000.0,21.0338,21.1182,21.0245,21.1182,29000.0
2004-09-03 11:00:00,22.54,22.58,22.5,22.57,29000.0,21.1276,21.1651,21.0901,21.1557,29000.0
2004-09-03 11:30:00,22.56,22.59,22.5,22.5,11600.0,21.1463,21.1744,21.0901,21.0901,11600.0
2004-09-03 12:00:00,22.5,22.5,22.43,22.46,6000.0,21.0901,21.0901,21.0245,21.0526,6000.0
2004-09-03 12:30:00,22.46,22.48,22.4,22.41,9600.0,21.0526,21.0713,20.9963,21.0057,9600.0
2004-09-03 13:00:00,22.43,22.43,22.39,22.39,11200.0,21.0245,21.0245,20.987,20.987,11200.0
2004-09-03 13:30:00,22.39,22.43,22.34,22.34,9400.0,20.987,21.0245,20.9401,20.9401,9400.0
2004-09-03 14:00:00,22.38,22.38,22.28,22.29,13600.0,20.9776,20.9776,20.8839,20.8932,13600.0
2004-09-03 14:30:00,22.29,22.33,22.22,22.22,14600.0,20.8932,20.9307,20.8276,20.8276,14600.0
2004-09-03 15:00:00,22.2,22.34,22.2,22.34,36200.0,20.8089,20.9401,20.8089,20.9401,36200.0
2004-09-03 15:30:00,22.35,22.4,22.27,22.32,40400.0,20.9495,20.9963,20.8745,20.9214,40400.0
2004-09-07 09:30:00,22.32,22.43,22.3,22.32,17000.0,20.9214,21.0245,20.9026,20.9214,17000.0
2004-09-07 10:00:00,22.32,22.52,22.31,22.5,18000.0,20.9214,21.1088,20.912,21.0901,18000.0
2004-09-07 10:30:00,22.5,22.5,22.4,22.4,14800.0,21.0901,21.0901,20.9963,20.9963,14800.0
2004-09-07 11:00:00,22.4,22.44,22.36,22.43,15800.0,20.9963,21.0338,20.9589,21.0245,15800.0
2004-09-07 11:30:00,22.45,22.5,22.41,22.41,19600.0,21.0432,21.0901,21.0057,21.0057,19600.0
2004-09-07 12:00:00,22.42,22.43,22.36,22.38,13200.0,21.0151,21.0245,20.9589,20.9776,13200.0
2004-09-07 12:30:00,22.39,22.42,22.35,22.4,17600.0,20.987,21.0151,20.9495,20.9963,17600.0
2004-09-07 13:00:00,22.43,22.43,22.38,22.38,9800.0,21.0245,21.0245,20.9776,20.9776,9800.0
2004-09-07 13:30:00,22.39,22.41,22.36,22.36,7600.0,20.987,21.0057,20.9589,20.9589,7600.0
2004-09-07 14:00:00,22.36,22.36,22.3,22.34,12400.0,20.9589,20.9589,20.9026,20.9401,12400.0
2004-09-07 14:30:00,22.32,22.33,22.2,22.24,11400.0,20.9214,20.9307,20.8089,20.8464,11400.0
2004-09-07 15:00:00,22.23,22.25,22.17,22.2,36000.0,20.837,20.8557,20.7808,20.8089,36000.0
2004-09-07 15:30:00,22.19,22.4,22.17,22.36,58800.0,20.7995,20.9963,20.7808,20.9589,58800.0
2004-09-08 09:30:00,22.4,22.49,22.38,22.48,12000.0,20.9963,21.0807,20.9776,21.0713,12000.0
2004-09-08 10:00:00,22.48,22.5,22.46,22.49,13000.0,21.0713,21.0901,21.0526,21.0807,13000.0
2004-09-08 10:30:00,22.5,22.54,22.45,22.5,22600.0,21.0901,21.1276,21.0432,21.0901,22600.0
2004-09-08 11:00:00,22.51,22.6,22.47,22.57,19000.0,21.0995,21.1838,21.062,21.1557,19000.0
2004-09-08 11:30:00,22.55,22.55,22.49,22.5,9800.0,21.1369,21.1369,21.0807,21.0901,9800.0
2004-09-08 12:00:00,22.5,22.61,22.5,22.6,9800.0,21.0901,21.1932,21.0901,21.1838,9800.0
2004-09-08 12:30:00,22.6,22.82,22.6,22.74,44600.0,21.1838,21.39,21.1838,21.315,44600.0
2004-09-08 13:00:00,22.71,22.73,22.66,22.72,13200.0,21.2869,21.3057,21.2401,21.2963,13200.0
2004-09-08 13:30:00,22.72,22.78,22.72,22.78,20000.0,21.2963,21.3525,21.2963,21.3525,20000.0
2004-09-08 14:00:00,22.77,22.78,22.75,22.78,18400.0,21.3432,21.3525,21.3244,21.3525,18400.0
2004-09-08 14:30:00,22.78,22.86,22.77,22.86,20400.0,21.3525,21.4275,21.3432,21.4275,20400.0
2004-09-08 15:00:00,22.86,22.87,22.81,22.81,25400.0,21.4275,21.4369,21.3807,21.3807,25400.0
2004-09-08 15:30:00,22.8,22.85,22.73,22.73,30000.0,21.3713,21.4181,21.3057,21.3057,30000.0
2004-09-09 09:30:00,22.68,22.7,22.67,22.7,12800.0,21.2588,21.2775,21.2494,21.2775,12800.0
2004-09-09 10:00:00,22.7,22.72,22.64,22.67,18400.0,21.2775,21.2963,21.2213,21.2494,18400.0
2004-09-09 10:30:00,22.68,22.69,22.67,22.68,13200.0,21.2588,21.2682,21.2494,21.2588,13200.0
2004-09-09 11:00:00,22.69,22.69,22.61,22.61,9200.0,21.2682,21.2682,21.1932,21.1932,9200.0
2004-09-09 11:30:00,22.61,22.77,22.61,22.74,24200.0,21.1932,21.3432,21.1932,21.315,24200.0
2004-09-09 12:00:00,22.75,22.79,22.74,22.78,12800.0,21.3244,21.3619,21.315,21.3525,12800.0
2004-09-09 12:30:00,22.75,22.85,22.75,22.75,25000.0,21.3244,21.4181,21.3244,21.3244,25000.0
2004-09-09 13:00:00,22.75,22.8,22.75,22.79,18600.0,21.3244,21.3713,21.3244,21.3619,18600.0
2004-09-09 13:30:00,22.8,22.88,22.75,22.88,19400.0,21.3713,21.4463,21.3244,21.4463,19400.0
2004-09-09 14:00:00,22.88,22.93,22.85,22.92,24400.0,21.4463,21.4931,21.4181,21.4838,24400.0
2004-09-09 14:30:00,22.92,23.0,22.92,23.0,30600.0,21.4838,21.5587,21.4838,21.5587,30600.0
2004-09-09 15:00:00,23.0,23.0,22.92,22.92,23000.0,21.5587,21.5587,21.4838,21.4838,23000.0
2004-09-09 15:30:00,22.92,22.92,22.84,22.85,61000.0,21.4838,21.4838,21.4088,21.4181,61000.0
2004-09-10 09:30:00,22.89,22.91,22.74,22.79,11800.0,21.4556,21.4744,21.315,21.3619,11800.0
2004-09-10 10:00:00,22.79,22.91,22.79,22.87,10600.0,21.3619,21.4744,21.3619,21.4369,10600.0
2004-09-10 10:30:00,22.87,22.91,22.86,22.86,9400.0,21.4369,21.4744,21.4275,21.4275,9400.0
2004-09-10 11:00:00,22.86,22.92,22.86,22.9,8800.0,21.4275,21.4838,21.4275,21.465,8800.0
2004-09-10 11:30:00,22.91,22.97,22.91,22.97,11200.0,21.4744,21.5306,21.4744,21.5306,11200.0
2004-09-10 12:00:00,22.97,23.0,22.95,23.0,6800.0,21.5306,21.5587,21.5119,21.5587,6800.0
2004-09-10 12:30:00,23.0,23.1,23.0,23.1,11600.0,21.5587,21.6525,21.5587,21.6525,11600.0
2004-09-10 13:00:00,23.1,23.1,23.09,23.1,5800.0,21.6525,21.6525,21.6431,21.6525,5800.0
2004-09-10 13:30:00,23.1,23.1,23.07,23.1,7000.0,21.6525,21.6525,21.6244,21.6525,7000.0
2004-09-10 14:00:00,23.09,23.16,23.08,23.09,20200.0,21.6431,21.7087,21.6337,21.6431,20200.0
2004-09-10 14:30:00,23.08,23.08,23.0,23.06,11800.0,21.6337,21.6337,21.5587,21.615,11800.0
2004-09-10 15:00:00,23.06,23.09,23.03,23.05,27200.0,21.615,21.6431,21.5869,21.6056,27200.0
2004-09-10 15:30:00,23.05,23.05,23.04,23.05,33000.0,21.6056,21.6056,21.5962,21.6056,33000.0
2004-09-13 09:30:00,22.98,23.18,22.98,23.15,9800.0,21.54,21.7275,21.54,21.6993,9800.0
2004-09-13 10:00:00,23.15,23.28,23.15,23.28,12000.0,21.6993,21.8212,21.6993,21.8212,12000.0
2004-09-13 10:30:00,23.27,23.33,23.27,23.31,13400.0,21.8118,21.8681,21.8118,21.8493,13400.0
2004-09-13 11:00:00,23.33,23.38,23.31,23.33,14200.0,21.8681,21.9149,21.8493,21.8681,14200.0
2004-09-13 11:30:00,23.33,23.36,23.33,23.34,12400.0,21.8681,21.8962,21.8681,21.8774,12400.0
2004-09-13 12:00:00,23.36,23.41,23.35,23.41,5000.0,21.8962,21.9431,21.8868,21.9431,5000.0
2004-09-13 12:30:00,23.4,23.43,23.39,23.43,5200.0,21.9337,21.9618,21.9243,21.9618,5200.0
2004-09-13 13:00:00,23.44,23.48,23.43,23.47,6600.0,21.9712,22.0087,21.9618,21.9993,6600.0
2004-09-13 13:30:00,23.47,23.5,23.43,23.43,15800.0,21.9993,22.0274,21.9618,21.9618,15800.0
2004-09-13 14:00:00,23.42,23.42,23.38,23.38,12400.0,21.9524,21.9524,21.9149,21.9149,12400.0
2004-09-13 14:30:00,23.36,23.36,23.2,23.22,19800.0,21.8962,21.8962,21.7462,21.765,19800.0
2004-09-13 15:00:00,23.22,23.23,23.16,23.18,12400.0,21.765,21.7743,21.7087,21.7275,12400.0
2004-09-13 15:30:00,23.22,23.22,23.1,23.16,27600.0,21.765,21.765,21.6525,21.7087,27600.0
2004-09-14 09:30:00,23.16,23.3,23.16,23.3,21600.0,21.7087,21.8399,21.7087,21.8399,21600.0
2004-09-14 10:00:00,23.27,23.41,23.25,23.39,41200.0,21.8118,21.9431,21.7931,21.9243,41200.0
2004-09-14 10:30:00,23.4,23.5,23.4,23.48,34000.0,21.9337,22.0274,21.9337,22.0087,34000.0
2004-09-14 11:00:00,23.46,23.53,23.45,23.52,26000.0,21.9899,22.0555,21.9805,22.0462,26000.0
2004-09-14 11:30:00,23.52,23.52,23.42,23.42,7000.0,22.0462,22.0462,21.9524,21.9524,7000.0
2004-09-14 12:00:00,23.42,23.45,23.4,23.43,17400.0,21.9524,21.9805,21.9337,21.9618,17400.0
2004-09-14 12:30:00,23.42,23.42,23.38,23.39,8600.0,21.9524,21.9524,21.9149,21.9243,8600.0
2004-09-14 13:00:00,23.38,23.42,23.32,23.38,25800.0,21.9149,21.9524,21.8587,21.9149,25800.0
2004-09-14 13:30:00,23.37,23.37,23.34,23.35,13600.0,21.9056,21.9056,21.8774,21.8868,13600.0
2004-09-14 14:00:00,23.35,23.35,23.31,23.32,17600.0,21.8868,21.8868,21.8493,21.8587,17600.0
2004-09-14 14:30:00,23.31,23.33,23.3,23.32,3200.0,21.8493,21.8681,21.8399,21.8587,3200.0
2004-09-14 15:00:00,23.32,23.32,23.27,23.27,7200.0,21.8587,21.8587,21.8118,21.8118,7200.0
2004-09-14 15:30:00,23.27,23.32,23.25,23.29,36600.0,21.8118,21.8587,21.7931,21.8306,36600.0
2004-09-15 09:30:00,23.21,23.32,23.21,23.32,14200.0,21.7556,21.8587,21.7556,21.8587,14200.0
2004-09-15 10:00:00,23.31,23.35,23.27,23.34,6800.0,21.8493,21.8868,21.8118,21.8774,6800.0
2004-09-15 10:30:00,23.32,23.33,23.22,23.25,10000.0,21.8587,21.8681,21.765,21.7931,10000.0
2004-09-15 11:00:00,23.25,23.32,23.24,23.27,19400.0,21.7931,21.8587,21.7837,21.8118,19400.0
2004-09-15 11:30:00,23.27,23.27,23.24,23.27,6200.0,21.8118,21.8118,21.7837,21.8118,6200.0
2004-09-15 12:00:00,23.27,23.32,23.25,23.25,26400.0,21.8118,21.8587,21.7931,21.7931,26400.0
2004-09-15 12:30:00,23.25,23.25,23.23,23.23,5000.0,21.7931,21.7931,21.7743,21.7743,5000.0
2004-09-15 13:00:00,23.23,23.24,23.15,23.17,21800.0,21.7743,21.7837,21.6993,21.7181,21800.0
2004-09-15 13:30:00,23.18,23.23,23.13,23.23,19000.0,21.7275,21.7743,21.6806,21.7743,19000.0
2004-09-15 14:00:00,23.22,23.25,23.15,23.18,27200.0,21.765,21.7931,21.6993,21.7275,27200.0
2004-09-15 14:30:00,23.18,23.2,23.11,23.11,13400.0,21.7275,21.7462,21.6619,21.6619,13400.0
2004-09-15 15:00:00,23.12,23.13,23.04,23.06,19400.0,21.6712,21.6806,21.5962,21.615,19400.0
2004-09-15 15:30:00,23.06,23.07,22.91,22.92,57200.0,21.615,21.6244,21.4744,21.4838,57200.0
2004-09-16 09:30:00,22.99,23.14,22.99,23.03,19400.0,21.5494,21.69,21.5494,21.5869,19400.0
2004-09-16 10:00:00,23.05,23.05,23.04,23.05,11800.0,21.6056,21.6056,21.5962,21.6056,11800.0
2004-09-16 10:30:00,23.04,23.05,22.98,23.01,15000.0,21.5962,21.6056,21.54,21.5681,15000.0
2004-09-16 11:00:00,23.0,23.03,23.0,23.03,6200.0,21.5587,21.5869,21.5587,21.5869,6200.0
2004-09-16 11:30:00,23.02,23.02,22.97,22.99,5600.0,21.5775,21.5775,21.5306,21.5494,5600.0
2004-09-16 12:00:00,22.98,23.0,22.93,22.93,5400.0,21.54,21.5587,21.4931,21.4931,5400.0
2004-09-16 12:30:00,22.93,22.98,22.93,22.98,3600.0,21.4931,21.54,21.4931,21.54,3600.0
2004-09-16 13:00:00,22.99,23.0,22.98,22.99,5200.0,21.5494,21.5587,21.54,21.5494,5200.0
2004-09-16 13:30:00,23.0,23.0,22.96,22.99,19800.0,21.5587,21.5587,21.5213,21.5494,19800.0
2004-09-16 14:00:00,22.99,22.99,22.94,22.98,9200.0,21.5494,21.5494,21.5025,21.54,9200.0
2004-09-16 14:30:00,22.98,22.99,22.95,22.98,9000.0,21.54,21.5494,21.5119,21.54,9000.0
2004-09-16 15:00:00,22.96,22.96,22.9,22.93,13400.0,21.5213,21.5213,21.465,21.4931,13400.0
2004-09-16 15:30:00,22.94,22.97,22.91,22.97,13400.0,21.5025,21.5306,21.4744,21.5306,13400.0
2004-09-17 09:30:00,22.93,23.0,22.93,22.99,9200.0,21.4931,21.5587,21.4931,21.5494,9200.0
2004-09-17 10:00:00,22.97,22.97,22.96,22.96,6200.0,21.5306,21.5306,21.5213,21.5213,6200.0
2004-09-17 10:30:00,22.94,22.95,22.9,22.91,25400.0,21.5025,21.5119,21.465,21.4744,25400.0
2004-09-17 11:00:00,22.91,22.93,22.91,22.93,3600.0,21.4744,21.4931,21.4744,21.4931,3600.0
2004-09-17 11:30:00,22.93,22.94,22.91,22.92,8800.0,21.4931,21.5025,21.4744,21.4838,8800.0
2004-09-17 12:00:00,22.93,22.94,22.93,22.94,8600.0,21.4931,21.5025,21.4931,21.5025,8600.0
2004-09-17 12:30:00,22.94,22.95,22.93,22.95,7600.0,21.5025,21.5119,21.4931,21.5119,7600.0
2004-09-17 13:00:00,22.95,23.0,22.94,23.0,8000.0,21.5119,21.5587,21.5025,21.5587,8000.0
2004-09-17 13:30:00,23.0,23.02,22.96,22.96,8400.0,21.5587,21.5775,21.5213,21.5213,8400.0
2004-09-17 14:00:00,22.96,22.96,22.88,22.88,6400.0,21.5213,21.5213,21.4463,21.4463,6400.0
2004-09-17 14:30:00,22.85,22.99,22.84,22.98,12400.0,21.4181,21.5494,21.4088,21.54,12400.0
2004-09-17 15:00:00,22.96,23.0,22.96,23.0,21600.0,21.5213,21.5587,21.5213,21.5587,21600.0
2004-09-17 15:30:00,23.0,23.02,22.99,23.02,11400.0,21.5587,21.5775,21.5494,21.5775,11400.0
2004-09-20 09:30:00,23.1,23.18,23.1,23.17,12800.0,21.6525,21.7275,21.6525,21.7181,12800.0
2004-09-20 10:00:00,23.15,23.15,23.09,23.11,17600.0,21.6993,21.6993,21.6431,21.6619,17600.0
2004-09-20 10:30:00,23.11,23.12,23.09,23.09,2800.0,21.6619,21.6712,21.6431,21.6431,2800.0
2004-09-20 11:00:00,23.1,23.13,23.1,23.12,8000.0,21.6525,21.6806,21.6525,21.6712,8000.0
2004-09-20 11:30:00,23.11,23.14,23.11,23.13,7800.0,21.6619,21.69,21.6619,21.6806,7800.0
2004-09-20 12:00:00,23.11,23.13,23.11,23.11,15800.0,21.6619,21.6806,21.6619,21.6619,15800.0
2004-09-20 12:30:00,23.11,23.13,23.11,23.11,16800.0,21.6619,21.6806,21.6619,21.6619,16800.0
2004-09-20 13:00:00,23.11,23.11,23.08,23.09,5800.0,21.6619,21.6619,21.6337,21.6431,5800.0
2004-09-20 13:30:00,23.09,23.09,23.04,23.04,11600.0,21.6431,21.6431,21.5962,21.5962,11600.0
2004-09-20 14:00:00,23.04,23.05,23.02,23.03,13600.0,21.5962,21.6056,21.5775,21.5869,13600.0
2004-09-20 14:30:00,23.03,23.05,23.01,23.04,26400.0,21.5869,21.6056,21.5681,21.5962,26400.0
2004-09-20 15:00:00,23.03,23.05,23.02,23.05,24400.0,21.5869,21.6056,21.5775,21.6056,24400.0
2004-09-20 15:30:00,23.05,23.06,22.98,22.99,42800.0,21.6056,21.615,21.54,21.5494,42800.0
2004-09-21 09:30:00,22.98,23.0,22.93,22.93,81600.0,21.54,21.5587,21.4931,21.4931,81600.0
2004-09-21 10:00:00,22.93,23.09,22.93,23.09,72600.0,21.4931,21.6431,21.4931,21.6431,72600.0
2004-09-21 10:30:00,23.1,23.28,23.1,23.25,45000.0,21.6525,21.8212,21.6525,21.7931,45000.0
2004-09-21 11:00:00,23.26,23.27,23.24,23.24,3800.0,21.8025,21.8118,21.7837,21.7837,3800.0
2004-09-21 11:30:00,23.25,23.25,23.04,23.05,19800.0,21.7931,21.7931,21.5962,21.6056,19800.0
2004-09-21 12:00:00,23.05,23.2,23.04,23.16,33600.0,21.6056,21.7462,21.5962,21.7087,33600.0
2004-09-21 12:30:00,23.17,23.26,23.17,23.2,9600.0,21.7181,21.8025,21.7181,21.7462,9600.0
2004-09-21 13:00:00,23.2,23.26,23.19,23.26,7000.0,21.7462,21.8025,21.7368,21.8025,7000.0
2004-09-21 13:30:00,23.27,23.31,23.26,23.31,11600.0,21.8118,21.8493,21.8025,21.8493,11600.0
2004-09-21 14:00:00,23.35,23.38,23.33,23.35,12600.0,21.8868,21.9149,21.8681,21.8868,12600.0
2004-09-21 14:30:00,23.34,23.35,23.3,23.3,12000.0,21.8774,21.8868,21.8399,21.8399,12000.0
2004-09-21 15:00:00,23.3,23.4,23.28,23.4,26200.0,21.8399,21.9337,21.8212,21.9337,26200.0
2004-09-21 15:30:00,23.39,23.56,23.39,23.56,39400.0,21.9243,22.0837,21.9243,22.0837,39400.0
2004-09-22 09:30:00,23.63,23.63,23.48,23.49,30000.0,22.1493,22.1493,22.0087,22.018,30000.0
2004-09-22 10:00:00,23.5,23.54,23.48,23.53,24800.0,22.0274,22.0649,22.0087,22.0555,24800.0
2004-09-22 10:30:00,23.54,23.66,23.54,23.62,37200.0,22.0649,22.1774,22.0649,22.1399,37200.0
2004-09-22 11:00:00,23.62,23.62,23.58,23.59,49400.0,22.1399,22.1399,22.1024,22.1118,49400.0
2004-09-22 11:30:00,23.59,23.64,23.58,23.61,17800.0,22.1118,22.1586,22.1024,22.1305,17800.0
2004-09-22 12:00:00,23.61,23.76,23.61,23.74,32800.0,22.1305,22.2711,22.1305,22.2524,32800.0
2004-09-22 12:30:00,23.73,23.73,23.64,23.64,12000.0,22.243,22.243,22.1586,22.1586,12000.0
2004-09-22 13:00:00,23.64,23.66,23.63,23.63,22200.0,22.1586,22.1774,22.1493,22.1493,22200.0
2004-09-22 13:30:00,23.62,23.62,23.57,23.57,11200.0,22.1399,22.1399,22.093,22.093,11200.0
2004-09-22 14:00:00,23.57,23.57,23.54,23.54,14600.0,22.093,22.093,22.0649,22.0649,14600.0
2004-09-22 14:30:00,23.52,23.52,23.33,23.38,33600.0,22.0462,22.0462,21.8681,21.9149,33600.0
2004-09-22 15:00:00,23.32,23.35,23.25,23.33,42400.0,21.8587,21.8868,21.7931,21.8681,42400.0
2004-09-22 15:30:00,23.33,23.5,23.28,23.5,123200.0,21.8681,22.0274,21.8212,22.0274,123200.0
2004-09-23 09:30:00,24.77,26.0,24.77,25.9,582400.0,23.2178,24.3708,23.2178,24.277,582400.0
2004-09-23 10:00:00,25.9,26.13,25.74,26.08,501600.0,24.277,24.4926,24.1271,24.4457,501600.0
2004-09-23 10:30:00,26.08,26.35,25.92,26.14,361800.0,24.4457,24.6988,24.2958,24.502,361800.0
2004-09-23 11:00:00,26.13,26.17,26.05,26.08,135000.0,24.4926,24.5301,24.4176,24.4457,135000.0
2004-09-23 11:30:00,26.08,26.13,25.96,25.99,160000.0,24.4457,24.4926,24.3333,24.3614,160000.0
2004-09-23 12:00:00,25.99,25.99,25.78,25.8,132200.0,24.3614,24.3614,24.1645,24.1833,132200.0
2004-09-23 12:30:00,25.8,25.88,25.73,25.85,99800.0,24.1833,24.2583,24.1177,24.2302,99800.0
2004-09-23 13:00:00,25.85,25.85,25.7,25.8,75800.0,24.2302,24.2302,24.0896,24.1833,75800.0
2004-09-23 13:30:00,25.79,25.79,25.74,25.75,72200.0,24.1739,24.1739,24.1271,24.1364,72200.0
2004-09-23 14:00:00,25.75,25.9,25.7,25.86,232400.0,24.1364,24.277,24.0896,24.2395,232400.0
2004-09-23 14:30:00,25.86,26.04,25.8,26.04,201800.0,24.2395,24.4083,24.1833,24.4083,201800.0
2004-09-23 15:00:00,26.05,26.42,25.91,26.34,345600.0,24.4176,24.7644,24.2864,24.6895,345600.0
2004-09-23 15:30:00,26.34,26.64,26.34,26.54,484200.0,24.6895,24.9707,24.6895,24.8769,484200.0
2004-09-24 09:30:00,26.32,26.91,26.3,26.87,391600.0,24.6707,25.2237,24.652,25.1862,391600.0
2004-09-24 10:00:00,26.85,26.88,26.61,26.72,140800.0,25.1675,25.1956,24.9425,25.0456,140800.0
2004-09-24 10:30:00,26.71,26.84,26.7,26.84,93200.0,25.0363,25.1581,25.0269,25.1581,93200.0
2004-09-24 11:00:00,26.84,26.88,26.66,26.66,159200.0,25.1581,25.1956,24.9894,24.9894,159200.0
2004-09-24 11:30:00,26.66,26.67,26.58,26.67,60000.0,24.9894,24.9988,24.9144,24.9988,60000.0
2004-09-24 12:00:00,26.67,26.73,26.65,26.65,79000.0,24.9988,25.055,24.98,24.98,79000.0
2004-09-24 12:30:00,26.65,26.66,26.45,26.5,80200.0,24.98,24.9894,24.7926,24.8394,80200.0
2004-09-24 13:00:00,26.5,26.5,26.28,26.35,164600.0,24.8394,24.8394,24.6332,24.6988,164600.0
2004-09-24 13:30:00,26.38,26.45,26.29,26.32,68000.0,24.7269,24.7926,24.6426,24.6707,68000.0
2004-09-24 14:00:00,26.3,26.32,26.22,26.22,48600.0,24.652,24.6707,24.577,24.577,48600.0
2004-09-24 14:30:00,26.19,26.25,26.01,26.11,189200.0,24.5489,24.6051,24.3801,24.4739,189200.0
2004-09-24 15:00:00,26.09,26.11,26.05,26.1,74400.0,24.4551,24.4739,24.4176,24.4645,74400.0
2004-09-24 15:30:00,26.1,26.12,26.05,26.07,149200.0,24.4645,24.4832,24.4176,24.4364,149200.0
2004-09-27 09:30:00,25.97,25.98,25.76,25.89,72600.0,24.3426,24.352,24.1458,24.2677,72600.0
2004-09-27 10:00:00,25.88,25.91,25.81,25.86,117000.0,24.2583,24.2864,24.1927,24.2395,117000.0
2004-09-27 10:30:00,25.86,26.22,25.86,26.21,38600.0,24.2395,24.577,24.2395,24.5676,38600.0
2004-09-27 11:00:00,26.21,26.36,26.21,26.22,38800.0,24.5676,24.7082,24.5676,24.577,38800.0
2004-09-27 11:30:00,26.23,26.24,26.11,26.15,22200.0,24.5863,24.5957,24.4739,24.5114,22200.0
2004-09-27 12:00:00,26.15,26.18,26.08,26.08,42200.0,24.5114,24.5395,24.4457,24.4457,42200.0
2004-09-27 12:30:00,26.0,26.06,25.93,26.06,46600.0,24.3708,24.427,24.3051,24.427,46600.0
2004-09-27 13:00:00,26.06,26.09,26.04,26.04,13600.0,24.427,24.4551,24.4083,24.4083,13600.0
2004-09-27 13:30:00,26.03,26.08,26.02,26.08,10400.0,24.3989,24.4457,24.3895,24.4457,10400.0
2004-09-27 14:00:00,26.08,26.14,25.99,26.0,23000.0,24.4457,24.502,24.3614,24.3708,23000.0
2004-09-27 14:30:00,25.99,26.1,25.99,26.09,17000.0,24.3614,24.4645,24.3614,24.4551,17000.0
2004-09-27 15:00:00,26.09,26.2,26.09,26.18,31000.0,24.4551,24.5582,24.4551,24.5395,31000.0
2004-09-27 15:30:00,26.17,26.23,26.17,26.2,62800.0,24.5301,24.5863,24.5301,24.5582,62800.0
2004-09-28 09:30:00,26.2,26.5,26.17,26.34,32400.0,24.5582,24.8394,24.5301,24.6895,32400.0
2004-09-28 10:00:00,26.34,26.34,26.23,26.27,39800.0,24.6895,24.6895,24.5863,24.6238,39800.0
2004-09-28 10:30:00,26.27,26.27,26.22,26.27,32400.0,24.6238,24.6238,24.577,24.6238,32400.0
2004-09-28 11:00:00,26.27,26.29,26.25,26.29,28600.0,24.6238,24.6426,24.6051,24.6426,28600.0
2004-09-28 11:30:00,26.29,26.29,26.18,26.18,27000.0,24.6426,24.6426,24.5395,24.5395,27000.0
2004-09-28 12:00:00,26.16,26.18,26.08,26.09,27400.0,24.5207,24.5395,24.4457,24.4551,27400.0
2004-09-28 12:30:00,26.09,26.1,26.04,26.04,14200.0,24.4551,24.4645,24.4083,24.4083,14200.0
2004-09-28 13:00:00,26.05,26.05,25.95,25.99,57800.0,24.4176,24.4176,24.3239,24.3614,57800.0
2004-09-28 13:30:00,25.99,26.11,25.99,26.11,22400.0,24.3614,24.4739,24.3614,24.4739,22400.0
2004-09-28 14:00:00,26.1,26.11,26.06,26.11,17800.0,24.4645,24.4739,24.427,24.4739,17800.0
2004-09-28 14:30:00,26.11,26.18,26.1,26.16,37200.0,24.4739,24.5395,24.4645,24.5207,37200.0
2004-09-28 15:00:00,26.16,26.25,26.16,26.25,37000.0,24.5207,24.6051,24.5207,24.6051,37000.0
2004-09-28 15:30:00,26.25,26.3,26.2,26.24,141800.0,24.6051,24.652,24.5582,24.5957,141800.0
2004-09-29 09:30:00,26.29,26.7,26.25,26.67,62400.0,24.6426,25.0269,24.6051,24.9988,62400.0
2004-09-29 10:00:00,26.68,26.69,26.53,26.53,89200.0,25.0081,25.0175,24.8675,24.8675,89200.0
2004-09-29 10:30:00,26.49,26.61,26.49,26.58,35800.0,24.8301,24.9425,24.8301,24.9144,35800.0
2004-09-29 11:00:00,26.59,26.66,26.59,26.66,27600.0,24.9238,24.9894,24.9238,24.9894,27600.0
2004-09-29 11:30:00,26.65,26.82,26.6,26.82,82800.0,24.98,25.1394,24.9332,25.1394,82800.0
2004-09-29 12:00:00,26.83,27.05,26.83,27.04,55400.0,25.1487,25.355,25.1487,25.3456,55400.0
2004-09-29 12:30:00,27.04,27.08,26.91,26.93,81600.0,25.3456,25.3831,25.2237,25.2425,81600.0
2004-09-29 13:00:00,26.93,26.99,26.92,26.97,35200.0,25.2425,25.2987,25.2331,25.28,35200.0
2004-09-29 13:30:00,26.99,27.0,26.97,26.97,21800.0,25.2987,25.3081,25.28,25.28,21800.0
2004-09-29 14:00:00,26.96,26.99,26.93,26.93,30000.0,25.2706,25.2987,25.2425,25.2425,30000.0
2004-09-29 14:30:00,26.92,26.92,26.7,26.82,50800.0,25.2331,25.2331,25.0269,25.1394,50800.0
2004-09-29 15:00:00,26.8,26.8,26.75,26.78,27400.0,25.1206,25.1206,25.0738,25.1019,27400.0
2004-09-29 15:30:00,26.79,26.85,26.71,26.83,89000.0,25.1113,25.1675,25.0363,25.1487,89000.0
2004-09-30 09:30:00,26.58,26.83,26.58,26.8,68200.0,24.9144,25.1487,24.9144,25.1206,68200.0
2004-09-30 10:00:00,26.8,26.82,26.62,26.71,50400.0,25.1206,25.1394,24.9519,25.0363,50400.0
2004-09-30 10:30:00,26.71,26.88,26.68,26.84,31000.0,25.0363,25.1956,25.0081,25.1581,31000.0
2004-09-30 11:00:00,26.84,26.88,26.74,26.75,38200.0,25.1581,25.1956,25.0644,25.0738,38200.0
2004-09-30 11:30:00,26.75,26.76,26.68,26.71,35400.0,25.0738,25.0831,25.0081,25.0363,35400.0
2004-09-30 12:00:00,26.71,26.74,26.71,26.74,15400.0,25.0363,25.0644,25.0363,25.0644,15400.0
2004-09-30 12:30:00,26.75,26.77,26.67,26.73,48200.0,25.0738,25.0925,24.9988,25.055,48200.0
2004-09-30 13:00:00,26.73,26.81,26.66,26.68,135400.0,25.055,25.13,24.9894,25.0081,135400.0
2004-09-30 13:30:00,26.68,26.73,26.66,26.71,27000.0,25.0081,25.055,24.9894,25.0363,27000.0
2004-09-30 14:00:00,26.71,26.78,26.71,26.78,17800.0,25.0363,25.1019,25.0363,25.1019,17800.0
2004-09-30 14:30:00,26.8,26.82,26.75,26.81,46800.0,25.1206,25.1394,25.0738,25.13,46800.0
2004-09-30 15:00:00,26.81,26.85,26.72,26.77,77800.0,25.13,25.1675,25.0456,25.0925,77800.0
2004-09-30 15:30:00,26.75,26.84,26.72,26.75,92000.0,25.0738,25.1581,25.0456,25.0738,92000.0
2004-10-01 09:30:00,26.58,26.58,26.18,26.19,214400.0,24.9144,24.9144,24.5395,24.5489,214400.0
2004-10-01 10:00:00,26.18,26.44,26.18,26.36,115400.0,24.5395,24.7832,24.5395,24.7082,115400.0
2004-10-01 10:30:00,26.38,26.4,26.35,26.38,59000.0,24.7269,24.7457,24.6988,24.7269,59000.0
2004-10-01 11:00:00,26.38,26.42,26.36,26.36,38400.0,24.7269,24.7644,24.7082,24.7082,38400.0
2004-10-01 11:30:00,26.36,26.36,26.35,26.35,44400.0,24.7082,24.7082,24.6988,24.6988,44400.0
2004-10-01 12:00:00,26.35,26.38,26.35,26.38,52400.0,24.6988,24.7269,24.6988,24.7269,52400.0
2004-10-01 12:30:00,26.38,26.42,26.36,26.41,53000.0,24.7269,24.7644,24.7082,24.7551,53000.0
2004-10-01 13:00:00,26.41,26.43,26.4,26.41,23400.0,24.7551,24.7738,24.7457,24.7551,23400.0
2004-10-01 13:30:00,26.41,26.43,26.38,26.42,36200.0,24.7551,24.7738,24.7269,24.7644,36200.0
2004-10-01 14:00:00,26.41,26.42,26.38,26.42,61200.0,24.7551,24.7644,24.7269,24.7644,61200.0
2004-10-01 14:30:00,26.42,26.45,26.4,26.4,67600.0,24.7644,24.7926,24.7457,24.7457,67600.0
2004-10-01 15:00:00,26.41,26.43,26.4,26.41,66000.0,24.7551,24.7738,24.7457,24.7551,66000.0
2004-10-01 15:30:00,26.4,26.54,26.4,26.53,101400.0,24.7457,24.8769,24.7457,24.8675,101400.0
2004-10-04 09:30:00,26.5,26.8,26.36,26.76,87200.0,24.8394,25.1206,24.7082,25.0831,87200.0
2004-10-04 10:00:00,26.76,26.78,26.55,26.56,65800.0,25.0831,25.1019,24.8863,24.8957,65800.0
2004-10-04 10:30:00,26.56,26.56,26.5,26.5,30000.0,24.8957,24.8957,24.8394,24.8394,30000.0
2004-10-04 11:00:00,26.51,26.64,26.51,26.61,32400.0,24.8488,24.9707,24.8488,24.9425,32400.0
2004-10-04 11:30:00,26.61,26.64,26.55,26.56,29000.0,24.9425,24.9707,24.8863,24.8957,29000.0
2004-10-04 12:00:00,26.56,26.58,26.52,26.57,15600.0,24.8957,24.9144,24.8582,24.905,15600.0
2004-10-04 12:30:00,26.56,26.57,26.52,26.53,23000.0,24.8957,24.905,24.8582,24.8675,23000.0
2004-10-04 13:00:00,26.53,26.54,26.48,26.52,20600.0,24.8675,24.8769,24.8207,24.8582,20600.0
2004-10-04 13:30:00,26.52,26.52,26.48,26.49,19200.0,24.8582,24.8582,24.8207,24.8301,19200.0
2004-10-04 14:00:00,26.49,26.49,26.45,26.48,54000.0,24.8301,24.8301,24.7926,24.8207,54000.0
2004-10-04 14:30:00,26.47,26.5,26.46,26.46,40600.0,24.8113,24.8394,24.8019,24.8019,40600.0
2004-10-04 15:00:00,26.46,26.6,26.4,26.6,150200.0,24.8019,24.9332,24.7457,24.9332,150200.0
2004-10-04 15:30:00,26.6,26.63,26.5,26.5,91400.0,24.9332,24.9613,24.8394,24.8394,91400.0
2004-10-05 09:30:00,26.51,26.57,26.49,26.57,22800.0,24.8488,24.905,24.8301,24.905,22800.0
2004-10-05 10:00:00,26.57,26.59,26.54,26.59,21000.0,24.905,24.9238,24.8769,24.9238,21000.0
2004-10-05 10:30:00,26.59,26.63,26.5,26.53,42200.0,24.9238,24.9613,24.8394,24.8675,42200.0
2004-10-05 11:00:00,26.54,26.55,26.53,26.53,12400.0,24.8769,24.8863,24.8675,24.8675,12400.0
2004-10-05 11:30:00,26.52,26.55,26.47,26.54,75400.0,24.8582,24.8863,24.8113,24.8769,75400.0
2004-10-05 12:00:00,26.54,26.55,26.54,26.55,12000.0,24.8769,24.8863,24.8769,24.8863,12000.0
2004-10-05 12:30:00,26.53,26.53,26.5,26.5,84000.0,24.8675,24.8675,24.8394,24.8394,84000.0
2004-10-05 13:00:00,26.5,26.55,26.47,26.55,11400.0,24.8394,24.8863,24.8113,24.8863,11400.0
2004-10-05 13:30:00,26.54,26.54,26.49,26.54,5600.0,24.8769,24.8769,24.8301,24.8769,5600.0
2004-10-05 14:00:00,26.51,26.51,26.39,26.39,22200.0,24.8488,24.8488,24.7363,24.7363,22200.0
2004-10-05 14:30:00,26.39,26.39,26.31,26.32,42200.0,24.7363,24.7363,24.6613,24.6707,42200.0
2004-10-05 15:00:00,26.32,26.42,26.31,26.42,26800.0,24.6707,24.7644,24.6613,24.7644,26800.0
2004-10-05 15:30:00,26.43,26.43,26.35,26.35,40200.0,24.7738,24.7738,24.6988,24.6988,40200.0
2004-10-06 09:30:00,26.28,26.28,26.18,26.22,20800.0,24.6332,24.6332,24.5395,24.577,20800.0
2004-10-06 10:00:00,26.24,26.33,26.23,26.33,34600.0,24.5957,24.6801,24.5863,24.6801,34600.0
2004-10-06 10:30:00,26.33,26.36,26.25,26.25,16600.0,24.6801,24.7082,24.6051,24.6051,16600.0
2004-10-06 11:00:00,26.24,26.32,26.24,26.32,17200.0,24.5957,24.6707,24.5957,24.6707,17200.0
2004-10-06 11:30:00,26.32,26.34,26.31,26.34,15000.0,24.6707,24.6895,24.6613,24.6895,15000.0
2004-10-06 12:00:00,26.35,26.42,26.35,26.41,14600.0,24.6988,24.7644,24.6988,24.7551,14600.0
2004-10-06 12:30:00,26.41,26.45,26.41,26.44,12400.0,24.7551,24.7926,24.7551,24.7832,12400.0
2004-10-06 13:00:00,26.43,26.43,26.36,26.41,29000.0,24.7738,24.7738,24.7082,24.7551,29000.0
2004-10-06 13:30:00,26.43,26.43,26.33,26.33,11400.0,24.7738,24.7738,24.6801,24.6801,11400.0
2004-10-06 14:00:00,26.33,26.33,26.21,26.25,44000.0,24.6801,24.6801,24.5676,24.6051,44000.0
2004-10-06 14:30:00,26.25,26.25,26.21,26.24,27400.0,24.6051,24.6051,24.5676,24.5957,27400.0
2004-10-06 15:00:00,26.24,26.32,26.24,26.29,45800.0,24.5957,24.6707,24.5957,24.6426,45800.0
2004-10-06 15:30:00,26.3,26.36,26.28,26.36,51800.0,24.652,24.7082,24.6332,24.7082,51800.0
2004-10-07 09:30:00,26.4,26.41,26.27,26.27,9200.0,24.7457,24.7551,24.6238,24.6238,9200.0
2004-10-07 10:00:00,26.27,26.35,26.25,26.33,9200.0,24.6238,24.6988,24.6051,24.6801,9200.0
2004-10-07 10:30:00,26.33,26.33,26.25,26.27,12000.0,24.6801,24.6801,24.6051,24.6238,12000.0
2004-10-07 11:00:00,26.25,26.25,26.23,26.23,12000.0,24.6051,24.6051,24.5863,24.5863,12000.0
2004-10-07 11:30:00,26.22,26.23,26.19,26.21,80800.0,24.577,24.5863,24.5489,24.5676,80800.0
2004-10-07 12:00:00,26.2,26.23,26.2,26.22,4400.0,24.5582,24.5863,24.5582,24.577,4400.0
2004-10-07 12:30:00,26.2,26.2,26.17,26.19,9000.0,24.5582,24.5582,24.5301,24.5489,9000.0
2004-10-07 13:00:00,26.18,26.22,26.17,26.18,27400.0,24.5395,24.577,24.5301,24.5395,27400.0
2004-10-07 13:30:00,26.18,26.2,26.15,26.16,8000.0,24.5395,24.5582,24.5114,24.5207,8000.0
2004-10-07 14:00:00,26.13,26.2,26.13,26.15,10200.0,24.4926,24.5582,24.4926,24.5114,10200.0
2004-10-07 14:30:00,26.15,26.15,26.06,26.06,15200.0,24.5114,24.5114,24.427,24.427,15200.0
2004-10-07 15:00:00,26.06,26.06,26.0,26.0,27000.0,24.427,24.427,24.3708,24.3708,27000.0
2004-10-07 15:30:00,25.99,26.18,25.95,26.16,125400.0,24.3614,24.5395,24.3239,24.5207,125400.0
2004-10-08 09:30:00,26.08,26.1,25.96,26.0,14600.0,24.4457,24.4645,24.3333,24.3708,14600.0
2004-10-08 10:00:00,26.02,26.05,25.95,26.03,16000.0,24.3895,24.4176,24.3239,24.3989,16000.0
2004-10-08 10:30:00,26.02,26.04,25.99,26.0,11600.0,24.3895,24.4083,24.3614,24.3708,11600.0
2004-10-08 11:00:00,26.02,26.09,26.0,26.02,24200.0,24.3895,24.4551,24.3708,24.3895,24200.0
2004-10-08 11:30:00,26.0,26.05,25.96,26.0,14000.0,24.3708,24.4176,24.3333,24.3708,14000.0
2004-10-08 12:00:00,26.0,26.05,25.98,25.98,16000.0,24.3708,24.4176,24.352,24.352,16000.0
2004-10-08 12:30:00,25.99,26.0,25.97,25.98,10800.0,24.3614,24.3708,24.3426,24.352,10800.0
2004-10-08 13:00:00,25.99,26.0,25.97,25.98,10800.0,24.3614,24.3708,24.3426,24.352,10800.0
2004-10-08 13:30:00,25.98,26.0,25.97,26.0,40000.0,24.352,24.3708,24.3426,24.3708,40000.0
2004-10-08 14:00:00,25.99,25.99,25.73,25.73,25800.0,24.3614,24.3614,24.1177,24.1177,25800.0
2004-10-08 14:30:00,25.73,25.73,25.6,25.65,63600.0,24.1177,24.1177,23.9958,24.0427,63600.0
2004-10-08 15:00:00,25.65,25.68,25.61,25.65,30200.0,24.0427,24.0708,24.0052,24.0427,30200.0
2004-10-08 15:30:00,25.65,25.68,25.5,25.52,108800.0,24.0427,24.0708,23.9021,23.9208,108800.0
2004-10-11 09:30:00,25.59,25.68,25.32,25.52,63000.0,23.9865,24.0708,23.7334,23.9208,63000.0
2004-10-11 10:00:00,25.52,25.57,25.38,25.4,28200.0,23.9208,23.9677,23.7896,23.8084,28200.0
2004-10-11 10:30:00,25.4,25.42,25.33,25.4,32800.0,23.8084,23.8271,23.7427,23.8084,32800.0
2004-10-11 11:00:00,25.4,25.4,25.36,25.38,47400.0,23.8084,23.8084,23.7709,23.7896,47400.0
2004-10-11 11:30:00,25.38,25.38,25.35,25.36,68200.0,23.7896,23.7896,23.7615,23.7709,68200.0
2004-10-11 12:00:00,25.36,25.36,25.33,25.33,33400.0,23.7709,23.7709,23.7427,23.7427,33400.0
2004-10-11 12:30:00,25.33,25.59,25.32,25.58,30200.0,23.7427,23.9865,23.7334,23.9771,30200.0
2004-10-11 13:00:00,25.58,25.58,25.48,25.52,19600.0,23.9771,23.9771,23.8833,23.9208,19600.0
2004-10-11 13:30:00,25.52,25.52,25.5,25.5,11000.0,23.9208,23.9208,23.9021,23.9021,11000.0
2004-10-11 14:00:00,25.5,25.5,25.42,25.42,24000.0,23.9021,23.9021,23.8271,23.8271,24000.0
2004-10-11 14:30:00,25.42,25.42,25.33,25.33,65000.0,23.8271,23.8271,23.7427,23.7427,65000.0
2004-10-11 15:00:00,25.33,25.56,25.33,25.52,63000.0,23.7427,23.9583,23.7427,23.9208,63000.0
2004-10-11 15:30:00,25.52,25.66,25.5,25.63,43600.0,23.9208,24.0521,23.9021,24.0239,43600.0
2004-10-12 09:30:00,25.74,25.83,25.64,25.64,50200.0,24.1271,24.2114,24.0333,24.0333,50200.0
2004-10-12 10:00:00,25.65,25.93,25.65,25.91,90200.0,24.0427,24.3051,24.0427,24.2864,90200.0
2004-10-12 10:30:00,25.91,25.95,25.81,25.92,86000.0,24.2864,24.3239,24.1927,24.2958,86000.0
2004-10-12 11:00:00,25.92,26.0,25.92,26.0,40600.0,24.2958,24.3708,24.2958,24.3708,40600.0
2004-10-12 11:30:00,26.0,26.05,26.0,26.0,27000.0,24.3708,24.4176,24.3708,24.3708,27000.0
2004-10-12 12:00:00,26.0,26.12,26.0,26.04,37400.0,24.3708,24.4832,24.3708,24.4083,37400.0
2004-10-12 12:30:00,26.03,26.07,25.95,26.03,32200.0,24.3989,24.4364,24.3239,24.3989,32200.0
2004-10-12 13:00:00,26.03,26.1,26.01,26.08,38400.0,24.3989,24.4645,24.3801,24.4457,38400.0
2004-10-12 13:30:00,26.08,26.18,26.08,26.15,29600.0,24.4457,24.5395,24.4457,24.5114,29600.0
2004-10-12 14:00:00,26.15,26.29,26.13,26.29,31600.0,24.5114,24.6426,24.4926,24.6426,31600.0
2004-10-12 14:30:00,26.27,26.36,26.25,26.28,46200.0,24.6238,24.7082,24.6051,24.6332,46200.0
2004-10-12 15:00:00,26.28,26.33,26.27,26.32,80600.0,24.6332,24.6801,24.6238,24.6707,80600.0
2004-10-12 15:30:00,26.3,26.33,26.28,26.28,76600.0,24.652,24.6801,24.6332,24.6332,76600.0
2004-10-13 09:30:00,25.56,25.63,25.5,25.59,295200.0,23.9583,24.0239,23.9021,23.9865,295200.0
2004-10-13 10:00:00,25.59,25.71,25.58,25.71,110200.0,23.9865,24.0989,23.9771,24.0989,110200.0
2004-10-13 10:30:00,25.7,25.75,25.63,25.75,68800.0,24.0896,24.1364,24.0239,24.1364,68800.0
2004-10-13 11:00:00,25.75,25.75,25.65,25.65,102800.0,24.1364,24.1364,24.0427,24.0427,102800.0
2004-10-13 11:30:00,25.66,25.68,25.62,25.67,35000.0,24.0521,24.0708,24.0146,24.0614,35000.0
2004-10-13 12:00:00,25.67,25.7,25.66,25.67,31800.0,24.0614,24.0896,24.0521,24.0614,31800.0
2004-10-13 12:30:00,25.68,25.74,25.67,25.73,23600.0,24.0708,24.1271,24.0614,24.1177,23600.0
2004-10-13 13:00:00,25.72,25.77,25.7,25.74,27200.0,24.1083,24.1552,24.0896,24.1271,27200.0
2004-10-13 13:30:00,25.74,25.74,25.68,25.68,49000.0,24.1271,24.1271,24.0708,24.0708,49000.0
2004-10-13 14:00:00,25.68,25.68,25.65,25.68,73400.0,24.0708,24.0708,24.0427,24.0708,73400.0
2004-10-13 14:30:00,25.68,25.68,25.59,25.59,78400.0,24.0708,24.0708,23.9865,23.9865,78400.0
2004-10-13 15:00:00,25.59,25.66,25.59,25.59,67800.0,23.9865,24.0521,23.9865,23.9865,67800.0
2004-10-13 15:30:00,25.59,25.63,25.58,25.61,103400.0,23.9865,24.0239,23.9771,24.0052,103400.0
2004-10-14 09:30:00,25.6,25.68,25.4,25.4,116800.0,23.9958,24.0708,23.8084,23.8084,116800.0
2004-10-14 10:00:00,25.4,25.48,25.4,25.46,93200.0,23.8084,23.8833,23.8084,23.8646,93200.0
2004-10-14 10:30:00,25.43,25.45,25.35,25.36,78600.0,23.8365,23.8552,23.7615,23.7709,78600.0
2004-10-14 11:00:00,25.36,25.36,25.21,25.3,45200.0,23.7709,23.7709,23.6303,23.7146,45200.0
2004-10-14 11:30:00,25.3,25.33,25.21,25.33,30800.0,23.7146,23.7427,23.6303,23.7427,30800.0
2004-10-14 12:00:00,25.34,25.34,25.27,25.3,9000.0,23.7521,23.7521,23.6865,23.7146,9000.0
2004-10-14 12:30:00,25.31,25.32,25.29,25.29,21800.0,23.724,23.7334,23.7052,23.7052,21800.0
2004-10-14 13:00:00,25.28,25.29,25.27,25.27,13400.0,23.6959,23.7052,23.6865,23.6865,13400.0
2004-10-14 13:30:00,25.28,25.28,25.25,25.26,12200.0,23.6959,23.6959,23.6678,23.6771,12200.0
2004-10-14 14:00:00,25.26,25.26,25.14,25.15,56800.0,23.6771,23.6771,23.5646,23.574,56800.0
2004-10-14 14:30:00,25.16,25.18,24.97,25.16,68400.0,23.5834,23.6021,23.4053,23.5834,68400.0
2004-10-14 15:00:00,25.15,25.25,25.15,25.22,43400.0,23.574,23.6678,23.574,23.6396,43400.0
2004-10-14 15:30:00,25.22,25.27,25.21,25.25,125800.0,23.6396,23.6865,23.6303,23.6678,125800.0
2004-10-15 09:30:00,25.25,25.34,25.08,25.08,21600.0,23.6678,23.7521,23.5084,23.5084,21600.0
2004-10-15 10:00:00,25.08,25.22,25.07,25.18,19400.0,23.5084,23.6396,23.499,23.6021,19400.0
2004-10-15 10:30:00,25.18,25.28,25.17,25.28,11800.0,23.6021,23.6959,23.5928,23.6959,11800.0
2004-10-15 11:00:00,25.28,25.3,25.28,25.3,103800.0,23.6959,23.7146,23.6959,23.7146,103800.0
2004-10-15 11:30:00,25.3,25.3,25.3,25.3,5800.0,23.7146,23.7146,23.7146,23.7146,5800.0
2004-10-15 12:00:00,25.3,25.33,25.25,25.3,28000.0,23.7146,23.7427,23.6678,23.7146,28000.0
2004-10-15 12:30:00,25.31,25.35,25.3,25.33,25800.0,23.724,23.7615,23.7146,23.7427,25800.0
2004-10-15 13:00:00,25.33,25.34,25.3,25.33,150000.0,23.7427,23.7521,23.7146,23.7427,150000.0
2004-10-15 13:30:00,25.33,25.35,25.33,25.33,8200.0,23.7427,23.7615,23.7427,23.7427,8200.0
2004-10-15 14:00:00,25.33,25.39,25.33,25.36,16400.0,23.7427,23.799,23.7427,23.7709,16400.0
2004-10-15 14:30:00,25.36,25.36,25.25,25.27,38000.0,23.7709,23.7709,23.6678,23.6865,38000.0
2004-10-15 15:00:00,25.28,25.3,25.26,25.29,30200.0,23.6959,23.7146,23.6771,23.7052,30200.0
2004-10-15 15:30:00,25.29,25.29,25.23,25.23,31400.0,23.7052,23.7052,23.649,23.649,31400.0
2004-10-18 09:30:00,25.18,25.18,25.08,25.13,15000.0,23.6021,23.6021,23.5084,23.5553,15000.0
2004-10-18 10:00:00,25.14,25.15,25.12,25.12,26000.0,23.5646,23.574,23.5459,23.5459,26000.0
2004-10-18 10:30:00,25.12,25.18,25.12,25.17,10200.0,23.5459,23.6021,23.5459,23.5928,10200.0
2004-10-18 11:00:00,25.15,25.21,25.15,25.21,10200.0,23.574,23.6303,23.574,23.6303,10200.0
2004-10-18 11:30:00,25.2,25.32,25.18,25.28,83600.0,23.6209,23.7334,23.6021,23.6959,83600.0
2004-10-18 12:00:00,25.28,25.36,25.27,25.35,46600.0,23.6959,23.7709,23.6865,23.7615,46600.0
2004-10-18 12:30:00,25.34,25.35,25.3,25.31,25200.0,23.7521,23.7615,23.7146,23.724,25200.0
2004-10-18 13:00:00,25.3,25.31,25.25,25.3,23800.0,23.7146,23.724,23.6678,23.7146,23800.0
2004-10-18 13:30:00,25.31,25.36,25.31,25.34,54200.0,23.724,23.7709,23.724,23.7521,54200.0
2004-10-18 14:00:00,25.35,25.36,25.33,25.36,63600.0,23.7615,23.7709,23.7427,23.7709,63600.0
2004-10-18 14:30:00,25.36,25.49,25.35,25.43,60200.0,23.7709,23.8927,23.7615,23.8365,60200.0
2004-10-18 15:00:00,25.43,25.43,25.37,25.37,56000.0,23.8365,23.8365,23.7802,23.7802,56000.0
2004-10-18 15:30:00,25.36,25.53,25.32,25.52,100600.0,23.7709,23.9302,23.7334,23.9208,100600.0
2004-10-19 09:30:00,25.53,26.2,25.53,25.9,99200.0,23.9302,24.5582,23.9302,24.277,99200.0
2004-10-19 10:00:00,25.9,25.92,25.7,25.75,198600.0,24.277,24.2958,24.0896,24.1364,198600.0
2004-10-19 10:30:00,25.75,25.84,25.75,25.77,47400.0,24.1364,24.2208,24.1364,24.1552,47400.0
2004-10-19 11:00:00,25.75,25.75,25.69,25.74,33600.0,24.1364,24.1364,24.0802,24.1271,33600.0
2004-10-19 11:30:00,25.74,25.83,25.74,25.81,32400.0,24.1271,24.2114,24.1271,24.1927,32400.0
2004-10-19 12:00:00,25.82,25.88,25.81,25.86,22200.0,24.202,24.2583,24.1927,24.2395,22200.0
2004-10-19 12:30:00,25.88,25.9,25.8,25.81,28800.0,24.2583,24.277,24.1833,24.1927,28800.0
2004-10-19 13:00:00,25.81,25.89,25.81,25.88,37400.0,24.1927,24.2677,24.1927,24.2583,37400.0
2004-10-19 13:30:00,25.88,25.88,25.85,25.86,37200.0,24.2583,24.2583,24.2302,24.2395,37200.0
2004-10-19 14:00:00,25.86,25.86,25.78,25.82,32800.0,24.2395,24.2395,24.1645,24.202,32800.0
2004-10-19 14:30:00,25.8,25.85,25.8,25.81,39600.0,24.1833,24.2302,24.1833,24.1927,39600.0
2004-10-19 15:00:00,25.82,25.82,25.79,25.8,27000.0,24.202,24.202,24.1739,24.1833,27000.0
2004-10-19 15:30:00,25.79,25.86,25.79,25.86,100200.0,24.1739,24.2395,24.1739,24.2395,100200.0
2004-10-20 09:30:00,25.81,25.82,25.6,25.64,21800.0,24.1927,24.202,23.9958,24.0333,21800.0
2004-10-20 10:00:00,25.64,25.75,25.64,25.64,37600.0,24.0333,24.1364,24.0333,24.0333,37600.0
2004-10-20 10:30:00,25.61,25.61,25.39,25.45,27000.0,24.0052,24.0052,23.799,23.8552,27000.0
2004-10-20 11:00:00,25.42,25.55,25.42,25.54,18800.0,23.8271,23.949,23.8271,23.9396,18800.0
2004-10-20 11:30:00,25.55,25.64,25.54,25.57,26600.0,23.949,24.0333,23.9396,23.9677,26600.0
2004-10-20 12:00:00,25.57,25.59,25.54,25.58,12200.0,23.9677,23.9865,23.9396,23.9771,12200.0
2004-10-20 12:30:00,25.58,25.61,25.56,25.58,9000.0,23.9771,24.0052,23.9583,23.9771,9000.0
2004-10-20 13:00:00,25.55,25.6,25.55,25.6,9200.0,23.949,23.9958,23.949,23.9958,9200.0
2004-10-20 13:30:00,25.59,25.61,25.53,25.6,20400.0,23.9865,24.0052,23.9302,23.9958,20400.0
2004-10-20 14:00:00,25.56,25.64,25.55,25.56,19000.0,23.9583,24.0333,23.949,23.9583,19000.0
2004-10-20 14:30:00,25.56,25.62,25.54,25.61,17800.0,23.9583,24.0146,23.9396,24.0052,17800.0
2004-10-20 15:00:00,25.61,25.74,25.6,25.74,39800.0,24.0052,24.1271,23.9958,24.1271,39800.0
2004-10-20 15:30:00,25.75,25.8,25.68,25.72,59200.0,24.1364,24.1833,24.0708,24.1083,59200.0
2004-10-21 09:30:00,25.81,25.82,25.67,25.82,27000.0,24.1927,24.202,24.0614,24.202,27000.0
2004-10-21 10:00:00,25.79,25.79,25.71,25.73,29000.0,24.1739,24.1739,24.0989,24.1177,29000.0
2004-10-21 10:30:00,25.73,25.78,25.72,25.77,22600.0,24.1177,24.1645,24.1083,24.1552,22600.0
2004-10-21 11:00:00,25.76,25.76,25.71,25.74,30000.0,24.1458,24.1458,24.0989,24.1271,30000.0
2004-10-21 11:30:00,25.75,26.0,25.75,25.97,27800.0,24.1364,24.3708,24.1364,24.3426,27800.0
2004-10-21 12:00:00,25.97,26.1,25.97,26.02,29400.0,24.3426,24.4645,24.3426,24.3895,29400.0
2004-10-21 12:30:00,26.02,26.02,25.89,25.89,12200.0,24.3895,24.3895,24.2677,24.2677,12200.0
2004-10-21 13:00:00,25.89,25.95,25.88,25.89,13200.0,24.2677,24.3239,24.2583,24.2677,13200.0
2004-10-21 13:30:00,25.91,26.1,25.91,26.05,19000.0,24.2864,24.4645,24.2864,24.4176,19000.0
2004-10-21 14:00:00,26.07,26.1,26.06,26.1,25800.0,24.4364,24.4645,24.427,24.4645,25800.0
2004-10-21 14:30:00,26.1,26.11,26.03,26.03,104400.0,24.4645,24.4739,24.3989,24.3989,104400.0
2004-10-21 15:00:00,26.03,26.07,25.99,26.07,55200.0,24.3989,24.4364,24.3614,24.4364,55200.0
2004-10-21 15:30:00,26.07,26.64,26.07,26.61,476200.0,24.4364,24.9707,24.4364,24.9425,476200.0
2004-10-22 09:30:00,26.54,26.61,26.25,26.25,23200.0,24.8769,24.9425,24.6051,24.6051,23200.0
2004-10-22 10:00:00,26.22,26.24,26.0,26.03,34800.0,24.577,24.5957,24.3708,24.3989,34800.0
2004-10-22 10:30:00,26.02,26.02,25.88,26.0,40000.0,24.3895,24.3895,24.2583,24.3708,40000.0
2004-10-22 11:00:00,25.99,26.12,25.98,26.07,49400.0,24.3614,24.4832,24.352,24.4364,49400.0
2004-10-22 11:30:00,26.08,26.14,26.05,26.09,37600.0,24.4457,24.502,24.4176,24.4551,37600.0
2004-10-22 12:00:00,26.09,26.16,26.06,26.16,54000.0,24.4551,24.5207,24.427,24.5207,54000.0
2004-10-22 12:30:00,26.2,26.2,26.13,26.13,17000.0,24.5582,24.5582,24.4926,24.4926,17000.0
2004-10-22 13:00:00,26.12,26.12,26.06,26.08,49000.0,24.4832,24.4832,24.427,24.4457,49000.0
2004-10-22 13:30:00,26.08,26.1,26.08,26.08,36800.0,24.4457,24.4645,24.4457,24.4457,36800.0
2004-10-22 14:00:00,26.08,26.09,26.07,26.07,42000.0,24.4457,24.4551,24.4364,24.4364,42000.0
2004-10-22 14:30:00,26.07,26.07,25.84,25.84,75200.0,24.4364,24.4364,24.2208,24.2208,75200.0
2004-10-22 15:00:00,25.84,26.08,25.84,25.88,79600.0,24.2208,24.4457,24.2208,24.2583,79600.0
2004-10-22 15:30:00,25.86,25.9,25.82,25.83,118800.0,24.2395,24.277,24.202,24.2114,118800.0
2004-10-25 09:30:00,25.88,25.88,25.5,25.61,34000.0,24.2583,24.2583,23.9021,24.0052,34000.0
2004-10-25 10:00:00,25.62,26.07,25.62,26.0,79200.0,24.0146,24.4364,24.0146,24.3708,79200.0
2004-10-25 10:30:00,26.0,26.05,25.75,25.99,34600.0,24.3708,24.4176,24.1364,24.3614,34600.0
2004-10-25 11:00:00,25.97,25.99,25.86,25.89,19800.0,24.3426,24.3614,24.2395,24.2677,19800.0
2004-10-25 11:30:00,25.87,26.23,25.82,26.23,51000.0,24.2489,24.5863,24.202,24.5863,51000.0
2004-10-25 12:00:00,26.23,26.23,25.96,25.97,32800.0,24.5863,24.5863,24.3333,24.3426,32800.0
2004-10-25 12:30:00,25.97,25.97,25.88,25.9,13400.0,24.3426,24.3426,24.2583,24.277,13400.0
2004-10-25 13:00:00,25.9,26.02,25.9,25.96,25200.0,24.277,24.3895,24.277,24.3333,25200.0
2004-10-25 13:30:00,25.96,25.99,25.88,25.99,8200.0,24.3333,24.3614,24.2583,24.3614,8200.0
2004-10-25 14:00:00,25.98,26.22,25.96,26.08,46000.0,24.352,24.577,24.3333,24.4457,46000.0
2004-10-25 14:30:00,26.08,26.15,26.02,26.13,19600.0,24.4457,24.5114,24.3895,24.4926,19600.0
2004-10-25 15:00:00,26.1,26.14,26.04,26.11,37800.0,24.4645,24.502,24.4083,24.4739,37800.0
2004-10-25 15:30:00,26.11,26.14,25.92,26.13,74200.0,24.4739,24.502,24.2958,24.4926,74200.0
2004-10-26 09:30:00,26.05,26.41,26.03,26.12,96200.0,24.4176,24.7551,24.3989,24.4832,96200.0
2004-10-26 10:00:00,26.11,26.35,26.11,26.22,37000.0,24.4739,24.6988,24.4739,24.577,37000.0
2004-10-26 10:30:00,26.24,26.25,25.74,25.74,52400.0,24.5957,24.6051,24.1271,24.1271,52400.0
2004-10-26 11:00:00,25.74,25.88,25.72,25.86,27400.0,24.1271,24.2583,24.1083,24.2395,27400.0
2004-10-26 11:30:00,25.89,25.91,25.69,25.77,31800.0,24.2677,24.2864,24.0802,24.1552,31800.0
2004-10-26 12:00:00,25.81,26.04,25.77,26.04,21600.0,24.1927,24.4083,24.1552,24.4083,21600.0
2004-10-26 12:30:00,26.02,26.04,25.9,25.98,14800.0,24.3895,24.4083,24.277,24.352,14800.0
2004-10-26 13:00:00,25.98,26.09,25.98,26.09,11600.0,24.352,24.4551,24.352,24.4551,11600.0
2004-10-26 13:30:00,26.09,26.16,26.05,26.12,31000.0,24.4551,24.5207,24.4176,24.4832,31000.0
2004-10-26 14:00:00,26.11,26.15,26.03,26.06,11800.0,24.4739,24.5114,24.3989,24.427,11800.0
2004-10-26 14:30:00,26.06,26.08,25.96,26.05,18000.0,24.427,24.4457,24.3333,24.4176,18000.0
2004-10-26 15:00:00,26.05,26.21,26.02,26.14,39600.0,24.4176,24.5676,24.3895,24.502,39600.0
2004-10-26 15:30:00,26.14,26.38,26.06,26.34,59400.0,24.502,24.7269,24.427,24.6895,59400.0
2004-10-27 09:30:00,26.32,26.6,26.3,26.36,55200.0,24.6707,24.9332,24.652,24.7082,55200.0
2004-10-27 10:00:00,26.33,26.38,26.16,26.28,45600.0,24.6801,24.7269,24.5207,24.6332,45600.0
2004-10-27 10:30:00,26.29,26.33,26.29,26.33,27600.0,24.6426,24.6801,24.6426,24.6801,27600.0
2004-10-27 11:00:00,26.32,26.53,26.32,26.5,65000.0,24.6707,24.8675,24.6707,24.8394,65000.0
2004-10-27 11:30:00,26.49,26.5,26.47,26.5,16400.0,24.8301,24.8394,24.8113,24.8394,16400.0
2004-10-27 12:00:00,26.49,26.5,26.46,26.5,13000.0,24.8301,24.8394,24.8019,24.8394,13000.0
2004-10-27 12:30:00,26.5,26.53,26.49,26.52,17800.0,24.8394,24.8675,24.8301,24.8582,17800.0
2004-10-27 13:00:00,26.53,26.53,24.81,26.49,206000.0,24.8675,24.8675,23.2553,24.8301,206000.0
2004-10-27 13:30:00,26.49,26.5,26.47,26.47,27000.0,24.8301,24.8394,24.8113,24.8113,27000.0
2004-10-27 14:00:00,26.47,26.5,26.44,26.45,26600.0,24.8113,24.8394,24.7832,24.7926,26600.0
2004-10-27 14:30:00,26.44,26.45,26.36,26.37,71800.0,24.7832,24.7926,24.7082,24.7176,71800.0
2004-10-27 15:00:00,26.37,26.45,26.36,26.45,311800.0,24.7176,24.7926,24.7082,24.7926,311800.0
2004-10-27 15:30:00,26.47,26.48,26.37,26.43,80200.0,24.8113,24.8207,24.7176,24.7738,80200.0
2004-10-28 09:30:00,26.49,26.74,26.49,26.63,82600.0,24.8301,25.0644,24.8301,24.9613,82600.0
2004-10-28 10:00:00,26.63,26.75,26.57,26.74,112600.0,24.9613,25.0738,24.905,25.0644,112600.0
2004-10-28 10:30:00,26.74,27.32,26.73,27.32,168600.0,25.0644,25.608,25.055,25.608,168600.0
2004-10-28 11:00:00,27.32,27.4,27.13,27.16,221200.0,25.608,25.683,25.4299,25.4581,221200.0
2004-10-28 11:30:00,27.16,27.16,27.11,27.13,14400.0,25.4581,25.4581,25.4112,25.4299,14400.0
2004-10-28 12:00:00,27.12,27.12,27.0,27.04,40600.0,25.4206,25.4206,25.3081,25.3456,40600.0
2004-10-28 12:30:00,27.05,27.15,27.04,27.14,38600.0,25.355,25.4487,25.3456,25.4393,38600.0
2004-10-28 13:00:00,27.15,27.25,27.15,27.2,97000.0,25.4487,25.5424,25.4487,25.4956,97000.0
2004-10-28 13:30:00,27.2,27.45,27.18,27.43,66800.0,25.4956,25.7299,25.4768,25.7111,66800.0
2004-10-28 14:00:00,27.4,27.72,27.4,27.71,70200.0,25.683,25.983,25.683,25.9736,70200.0
2004-10-28 14:30:00,27.72,27.85,27.62,27.62,145200.0,25.983,26.1048,25.8892,25.8892,145200.0
2004-10-28 15:00:00,27.62,27.68,27.51,27.54,207800.0,25.8892,25.9455,25.7861,25.8143,207800.0
2004-10-28 15:30:00,27.54,27.54,27.18,27.34,293600.0,25.8143,25.8143,25.4768,25.6268,293600.0
2004-10-29 09:30:00,27.38,27.67,27.05,27.16,87800.0,25.6643,25.9361,25.355,25.4581,87800.0
2004-10-29 10:00:00,27.21,27.4,27.21,27.4,44200.0,25.5049,25.683,25.5049,25.683,44200.0
2004-10-29 10:30:00,27.38,27.38,27.31,27.35,39800.0,25.6643,25.6643,25.5987,25.6362,39800.0
2004-10-29 11:00:00,27.36,27.36,27.12,27.15,27400.0,25.6455,25.6455,25.4206,25.4487,27400.0
2004-10-29 11:30:00,27.14,27.39,27.11,27.38,80000.0,25.4393,25.6737,25.4112,25.6643,80000.0
2004-10-29 12:00:00,27.34,27.37,27.31,27.33,6200.0,25.6268,25.6549,25.5987,25.6174,6200.0
2004-10-29 12:30:00,27.32,27.36,27.29,27.34,18800.0,25.608,25.6455,25.5799,25.6268,18800.0
2004-10-29 13:00:00,27.36,27.36,27.3,27.32,3200.0,25.6455,25.6455,25.5893,25.608,3200.0
2004-10-29 13:30:00,27.32,27.32,27.17,27.17,7800.0,25.608,25.608,25.4674,25.4674,7800.0
2004-10-29 14:00:00,27.17,27.31,27.15,27.31,26400.0,25.4674,25.5987,25.4487,25.5987,26400.0
2004-10-29 14:30:00,27.31,27.31,27.15,27.23,22000.0,25.5987,25.5987,25.4487,25.5237,22000.0
2004-10-29 15:00:00,27.23,27.28,27.23,27.25,43200.0,25.5237,25.5705,25.5237,25.5424,43200.0
2004-10-29 15:30:00,27.25,27.35,27.25,27.35,53200.0,25.5424,25.6362,25.5424,25.6362,53200.0
2004-11-01 09:30:00,27.35,27.41,27.13,27.13,46600.0,25.6362,25.6924,25.4299,25.4299,46600.0
2004-11-01 10:00:00,27.09,27.19,26.87,27.13,50400.0,25.3925,25.4862,25.1862,25.4299,50400.0
2004-11-01 10:30:00,27.16,27.28,27.15,27.27,23200.0,25.4581,25.5705,25.4487,25.5612,23200.0
2004-11-01 11:00:00,27.26,27.28,27.18,27.28,25600.0,25.5518,25.5705,25.4768,25.5705,25600.0
2004-11-01 11:30:00,27.28,27.45,27.24,27.41,32600.0,25.5705,25.7299,25.5331,25.6924,32600.0
2004-11-01 12:00:00,27.42,27.45,27.39,27.41,47200.0,25.7018,25.7299,25.6737,25.6924,47200.0
2004-11-01 12:30:00,27.41,27.43,27.38,27.4,22800.0,25.6924,25.7111,25.6643,25.683,22800.0
2004-11-01 13:00:00,27.4,27.43,27.38,27.41,58600.0,25.683,25.7111,25.6643,25.6924,58600.0
2004-11-01 13:30:00,27.41,27.64,27.39,27.57,103400.0,25.6924,25.908,25.6737,25.8424,103400.0
2004-11-01 14:00:00,27.57,27.58,27.44,27.45,26200.0,25.8424,25.8518,25.7205,25.7299,26200.0
2004-11-01 14:30:00,27.46,27.63,27.46,27.52,49600.0,25.7393,25.8986,25.7393,25.7955,49600.0
2004-11-01 15:00:00,27.52,27.55,27.47,27.5,49200.0,25.7955,25.8236,25.7486,25.7768,49200.0
2004-11-01 15:30:00,27.5,27.71,27.48,27.71,271600.0,25.7768,25.9736,25.758,25.9736,271600.0
2004-11-02 09:30:00,27.8,28.04,27.8,28.0,125000.0,26.058,26.2829,26.058,26.2454,125000.0
2004-11-02 10:00:00,28.0,28.25,28.0,28.07,213200.0,26.2454,26.4798,26.2454,26.311,213200.0
2004-11-02 10:30:00,28.07,28.17,28.0,28.08,40200.0,26.311,26.4048,26.2454,26.3204,40200.0
2004-11-02 11:00:00,28.08,28.13,28.02,28.03,44400.0,26.3204,26.3673,26.2642,26.2736,44400.0
2004-11-02 11:30:00,28.03,28.06,27.99,27.99,61200.0,26.2736,26.3017,26.2361,26.2361,61200.0
2004-11-02 12:00:00,27.98,28.05,27.94,27.99,28200.0,26.2267,26.2923,26.1892,26.2361,28200.0
2004-11-02 12:30:00,27.99,28.0,27.93,27.95,21800.0,26.2361,26.2454,26.1798,26.1986,21800.0
2004-11-02 13:00:00,27.93,27.98,27.86,27.97,43200.0,26.1798,26.2267,26.1142,26.2173,43200.0
2004-11-02 13:30:00,27.96,27.96,27.9,27.91,30400.0,26.2079,26.2079,26.1517,26.1611,30400.0
2004-11-02 14:00:00,27.93,28.0,27.9,27.94,51600.0,26.1798,26.2454,26.1517,26.1892,51600.0
2004-11-02 14:30:00,27.96,28.03,27.9,28.03,94000.0,26.2079,26.2736,26.1517,26.2736,94000.0
2004-11-02 15:00:00,28.02,28.02,27.83,27.85,80200.0,26.2642,26.2642,26.0861,26.1048,80200.0
2004-11-02 15:30:00,27.85,27.88,27.69,27.73,107600.0,26.1048,26.133,25.9549,25.9924,107600.0
2004-11-03 09:30:00,27.9,28.2,27.9,28.15,54000.0,26.1517,26.4329,26.1517,26.386,54000.0
2004-11-03 10:00:00,28.15,28.15,27.76,27.85,71800.0,26.386,26.386,26.0205,26.1048,71800.0
2004-11-03 10:30:00,27.86,28.05,27.85,27.98,101000.0,26.1142,26.2923,26.1048,26.2267,101000.0
2004-11-03 11:00:00,27.99,28.09,27.98,28.03,169200.0,26.2361,26.3298,26.2267,26.2736,169200.0
2004-11-03 11:30:00,28.03,28.14,27.99,28.04,52000.0,26.2736,26.3767,26.2361,26.2829,52000.0
2004-11-03 12:00:00,28.03,28.11,28.03,28.06,21200.0,26.2736,26.3485,26.2736,26.3017,21200.0
2004-11-03 12:30:00,28.06,28.11,28.05,28.06,29000.0,26.3017,26.3485,26.2923,26.3017,29000.0
2004-11-03 13:00:00,28.06,28.14,28.05,28.13,41200.0,26.3017,26.3767,26.2923,26.3673,41200.0
2004-11-03 13:30:00,28.13,28.19,28.09,28.13,53600.0,26.3673,26.4235,26.3298,26.3673,53600.0
2004-11-03 14:00:00,28.14,28.18,28.08,28.11,31600.0,26.3767,26.4142,26.3204,26.3485,31600.0
2004-11-03 14:30:00,28.1,28.1,27.92,28.04,73000.0,26.3392,26.3392,26.1704,26.2829,73000.0
2004-11-03 15:00:00,28.04,28.1,28.0,28.03,45800.0,26.2829,26.3392,26.2454,26.2736,45800.0
2004-11-03 15:30:00,28.03,28.18,28.0,28.15,93600.0,26.2736,26.4142,26.2454,26.386,93600.0
2004-11-04 09:30:00,27.81,28.03,27.8,27.91,58400.0,26.0673,26.2736,26.058,26.1611,58400.0
2004-11-04 10:00:00,27.92,28.02,27.88,27.92,35200.0,26.1704,26.2642,26.133,26.1704,35200.0
2004-11-04 10:30:00,27.9,28.02,27.88,27.95,27400.0,26.1517,26.2642,26.133,26.1986,27400.0
2004-11-04 11:00:00,27.95,27.98,27.87,27.92,67200.0,26.1986,26.2267,26.1236,26.1704,67200.0
2004-11-04 11:30:00,27.92,27.97,27.9,27.92,18200.0,26.1704,26.2173,26.1517,26.1704,18200.0
2004-11-04 12:00:00,27.92,27.98,27.84,27.93,39000.0,26.1704,26.2267,26.0955,26.1798,39000.0
2004-11-04 12:30:00,27.94,28.09,27.93,28.07,42200.0,26.1892,26.3298,26.1798,26.311,42200.0
2004-11-04 13:00:00,28.07,28.08,27.93,28.07,38600.0,26.311,26.3204,26.1798,26.311,38600.0
2004-11-04 13:30:00,28.06,28.06,27.86,28.03,37800.0,26.3017,26.3017,26.1142,26.2736,37800.0
2004-11-04 14:00:00,28.02,28.02,27.89,27.92,30800.0,26.2642,26.2642,26.1423,26.1704,30800.0
2004-11-04 14:30:00,27.92,27.96,27.86,27.86,45000.0,26.1704,26.2079,26.1142,26.1142,45000.0
2004-11-04 15:00:00,27.88,28.06,27.85,28.02,27400.0,26.133,26.3017,26.1048,26.2642,27400.0
2004-11-04 15:30:00,28.0,28.13,27.99,28.13,43000.0,26.2454,26.3673,26.2361,26.3673,43000.0
2004-11-05 09:30:00,28.15,28.25,28.11,28.11,28600.0,26.386,26.4798,26.3485,26.3485,28600.0
2004-11-05 10:00:00,28.1,28.15,28.0,28.04,50400.0,26.3392,26.386,26.2454,26.2829,50400.0
2004-11-05 10:30:00,28.04,28.09,27.91,28.09,37200.0,26.2829,26.3298,26.1611,26.3298,37200.0
2004-11-05 11:00:00,28.04,28.07,27.88,27.91,28200.0,26.2829,26.311,26.133,26.1611,28200.0
2004-11-05 11:30:00,27.9,28.02,27.88,27.89,27200.0,26.1517,26.2642,26.133,26.1423,27200.0
2004-11-05 12:00:00,27.92,27.92,27.71,27.78,44600.0,26.1704,26.1704,25.9736,26.0392,44600.0
2004-11-05 12:30:00,27.78,27.98,27.7,27.71,18200.0,26.0392,26.2267,25.9642,25.9736,18200.0
2004-11-05 13:00:00,27.71,27.83,27.71,27.78,15200.0,25.9736,26.0861,25.9736,26.0392,15200.0
2004-11-05 13:30:00,27.78,27.81,27.75,27.78,16600.0,26.0392,26.0673,26.0111,26.0392,16600.0
2004-11-05 14:00:00,27.77,27.83,27.75,27.81,22400.0,26.0298,26.0861,26.0111,26.0673,22400.0
2004-11-05 14:30:00,27.82,28.08,27.82,28.05,56800.0,26.0767,26.3204,26.0767,26.2923,56800.0
2004-11-05 15:00:00,28.03,28.06,27.86,27.98,42800.0,26.2736,26.3017,26.1142,26.2267,42800.0
2004-11-05 15:30:00,28.0,28.25,27.97,28.25,65400.0,26.2454,26.4798,26.2173,26.4798,65400.0
2004-11-08 09:30:00,28.25,28.46,28.25,28.41,25200.0,26.4798,26.6766,26.4798,26.6297,25200.0
2004-11-08 10:00:00,28.4,28.55,28.39,28.43,76200.0,26.6204,26.761,26.611,26.6485,76200.0
2004-11-08 10:30:00,28.39,28.39,28.22,28.24,24200.0,26.611,26.611,26.4516,26.4704,24200.0
2004-11-08 11:00:00,28.24,28.31,28.24,28.3,55800.0,26.4704,26.536,26.4704,26.5266,55800.0
2004-11-08 11:30:00,28.28,28.3,28.23,28.26,30200.0,26.5079,26.5266,26.461,26.4891,30200.0
2004-11-08 12:00:00,28.25,28.28,28.22,28.22,23800.0,26.4798,26.5079,26.4516,26.4516,23800.0
2004-11-08 12:30:00,28.23,28.25,28.1,28.1,27400.0,26.461,26.4798,26.3392,26.3392,27400.0
2004-11-08 13:00:00,28.11,28.18,28.06,28.11,43600.0,26.3485,26.4142,26.3017,26.3485,43600.0
2004-11-08 13:30:00,28.11,28.22,28.1,28.18,32200.0,26.3485,26.4516,26.3392,26.4142,32200.0
2004-11-08 14:00:00,28.16,28.16,28.13,28.14,13400.0,26.3954,26.3954,26.3673,26.3767,13400.0
2004-11-08 14:30:00,28.13,28.13,28.05,28.12,24400.0,26.3673,26.3673,26.2923,26.3579,24400.0
2004-11-08 15:00:00,28.12,28.19,27.96,28.04,120400.0,26.3579,26.4235,26.2079,26.2829,120400.0
2004-11-08 15:30:00,28.03,28.21,27.97,28.2,106600.0,26.2736,26.4423,26.2173,26.4329,106600.0
2004-11-09 09:30:00,28.2,28.54,28.17,28.32,101800.0,26.4329,26.7516,26.4048,26.5454,101800.0
2004-11-09 10:00:00,28.33,28.33,28.13,28.24,41800.0,26.5548,26.5548,26.3673,26.4704,41800.0
2004-11-09 10:30:00,28.2,28.21,28.15,28.17,40600.0,26.4329,26.4423,26.386,26.4048,40600.0
2004-11-09 11:00:00,28.18,28.33,28.18,28.33,28200.0,26.4142,26.5548,26.4142,26.5548,28200.0
2004-11-09 11:30:00,28.32,28.34,28.22,28.29,24000.0,26.5454,26.5641,26.4516,26.5173,24000.0
2004-11-09 12:00:00,28.3,28.47,28.3,28.47,27000.0,26.5266,26.686,26.5266,26.686,27000.0
2004-11-09 12:30:00,28.46,28.46,28.34,28.35,15800.0,26.6766,26.6766,26.5641,26.5735,15800.0
2004-11-09 13:00:00,28.35,28.48,28.34,28.48,22000.0,26.5735,26.6954,26.5641,26.6954,22000.0
2004-11-09 13:30:00,28.48,28.48,28.41,28.43,25600.0,26.6954,26.6954,26.6297,26.6485,25600.0
2004-11-09 14:00:00,28.43,28.62,28.42,28.58,37600.0,26.6485,26.8266,26.6391,26.7891,37600.0
2004-11-09 14:30:00,28.55,28.55,28.42,28.52,43000.0,26.761,26.761,26.6391,26.7328,43000.0
2004-11-09 15:00:00,28.52,28.52,28.49,28.5,57000.0,26.7328,26.7328,26.7047,26.7141,57000.0
2004-11-09 15:30:00,28.5,28.53,28.5,28.52,51600.0,26.7141,26.7422,26.7141,26.7328,51600.0
2004-11-10 09:30:00,28.72,28.82,28.52,28.56,42600.0,26.9203,27.014,26.7328,26.7703,42600.0
2004-11-10 10:00:00,28.54,28.57,28.41,28.45,13800.0,26.7516,26.7797,26.6297,26.6672,13800.0
2004-11-10 10:30:00,28.43,28.5,28.29,28.5,51400.0,26.6485,26.7141,26.5173,26.7141,51400.0
2004-11-10 11:00:00,28.43,28.5,28.42,28.5,48000.0,26.6485,26.7141,26.6391,26.7141,48000.0
2004-11-10 11:30:00,28.49,28.57,28.42,28.43,101800.0,26.7047,26.7797,26.6391,26.6485,101800.0
2004-11-10 12:00:00,28.42,28.45,28.22,28.22,60200.0,26.6391,26.6672,26.4516,26.4516,60200.0
2004-11-10 12:30:00,28.22,28.24,28.15,28.18,14200.0,26.4516,26.4704,26.386,26.4142,14200.0
2004-11-10 13:00:00,28.2,28.22,28.15,28.18,14200.0,26.4329,26.4516,26.386,26.4142,14200.0
2004-11-10 13:30:00,28.19,28.24,27.96,27.98,33800.0,26.4235,26.4704,26.2079,26.2267,33800.0
2004-11-10 14:00:00,27.98,28.04,27.89,28.01,65400.0,26.2267,26.2829,26.1423,26.2548,65400.0
2004-11-10 14:30:00,28.02,28.04,27.9,28.0,63000.0,26.2642,26.2829,26.1517,26.2454,63000.0
2004-11-10 15:00:00,28.0,28.05,27.95,27.99,44200.0,26.2454,26.2923,26.1986,26.2361,44200.0
2004-11-10 15:30:00,27.99,28.22,27.94,28.06,82200.0,26.2361,26.4516,26.1892,26.3017,82200.0
2004-11-11 09:30:00,28.1,28.17,27.99,28.0,21800.0,26.3392,26.4048,26.2361,26.2454,21800.0
2004-11-11 10:00:00,28.0,28.0,27.89,27.9,12000.0,26.2454,26.2454,26.1423,26.1517,12000.0
2004-11-11 10:30:00,27.9,27.96,27.75,27.86,36200.0,26.1517,26.2079,26.0111,26.1142,36200.0
2004-11-11 11:00:00,27.86,27.88,27.81,27.83,10400.0,26.1142,26.133,26.0673,26.0861,10400.0
2004-11-11 11:30:00,27.84,27.92,27.84,27.92,5800.0,26.0955,26.1704,26.0955,26.1704,5800.0
2004-11-11 12:00:00,27.9,27.91,27.82,27.91,12000.0,26.1517,26.1611,26.0767,26.1611,12000.0
2004-11-11 12:30:00,27.93,27.98,27.9,27.9,10200.0,26.1798,26.2267,26.1517,26.1517,10200.0
2004-11-11 13:00:00,27.89,27.98,27.82,27.98,34200.0,26.1423,26.2267,26.0767,26.2267,34200.0
2004-11-11 13:30:00,27.98,28.01,27.95,28.0,33200.0,26.2267,26.2548,26.1986,26.2454,33200.0
2004-11-11 14:00:00,28.02,28.07,27.99,28.0,10200.0,26.2642,26.311,26.2361,26.2454,10200.0
2004-11-11 14:30:00,28.0,28.05,27.98,28.05,29800.0,26.2454,26.2923,26.2267,26.2923,29800.0
2004-11-11 15:00:00,28.05,28.13,28.0,28.0,35000.0,26.2923,26.3673,26.2454,26.2454,35000.0
2004-11-11 15:30:00,28.0,28.06,28.0,28.05,28600.0,26.2454,26.3017,26.2454,26.2923,28600.0
2004-11-12 09:30:00,28.04,28.09,28.03,28.03,13000.0,26.3016,26.3485,26.2923,26.2923,13000.0
2004-11-12 10:00:00,28.03,28.05,28.01,28.04,20000.0,26.2923,26.311,26.2735,26.3016,20000.0
2004-11-12 10:30:00,28.04,28.1,27.96,27.99,40400.0,26.3016,26.3579,26.2266,26.2547,40400.0
2004-11-12 11:00:00,27.99,28.02,27.95,27.96,17200.0,26.2547,26.2829,26.2172,26.2266,17200.0
2004-11-12 11:30:00,27.95,27.99,27.9,27.92,10400.0,26.2172,26.2547,26.1703,26.1891,10400.0
2004-11-12 12:00:00,27.92,27.96,27.86,27.93,10000.0,26.1891,26.2266,26.1328,26.1985,10000.0
2004-11-12 12:30:00,27.96,27.99,27.92,27.99,13400.0,26.2266,26.2547,26.1891,26.2547,13400.0
2004-11-12 13:00:00,27.96,28.0,27.95,28.0,82400.0,26.2266,26.2641,26.2172,26.2641,82400.0
2004-11-12 13:30:00,28.0,28.01,27.97,27.98,22000.0,26.2641,26.2735,26.236,26.2454,22000.0
2004-11-12 14:00:00,27.98,28.06,27.98,28.06,16800.0,26.2454,26.3204,26.2454,26.3204,16800.0
2004-11-12 14:30:00,28.06,28.1,28.0,28.09,56400.0,26.3204,26.3579,26.2641,26.3485,56400.0
2004-11-12 15:00:00,28.09,28.14,28.01,28.14,35600.0,26.3485,26.3954,26.2735,26.3954,35600.0
2004-11-12 15:30:00,28.15,28.17,28.09,28.11,102600.0,26.4048,26.4236,26.3485,26.3673,102600.0
2004-11-15 09:30:00,28.09,28.25,28.06,28.19,51600.0,26.3485,26.4986,26.3204,26.4423,51600.0
2004-11-15 10:00:00,28.22,28.38,28.16,28.16,72200.0,26.4705,26.6206,26.4142,26.4142,72200.0
2004-11-15 10:30:00,28.12,28.29,28.12,28.16,37600.0,26.3767,26.5361,26.3767,26.4142,37600.0
2004-11-15 11:00:00,28.15,28.29,28.15,28.25,57600.0,26.4048,26.5361,26.4048,26.4986,57600.0
2004-11-15 11:30:00,28.25,28.25,28.09,28.13,29600.0,26.4986,26.4986,26.3485,26.3861,29600.0
2004-11-15 12:00:00,28.14,28.14,28.06,28.09,17000.0,26.3954,26.3954,26.3204,26.3485,17000.0
2004-11-15 12:30:00,28.08,28.15,28.05,28.15,26200.0,26.3392,26.4048,26.311,26.4048,26200.0
2004-11-15 13:00:00,28.15,28.18,28.11,28.17,18400.0,26.4048,26.433,26.3673,26.4236,18400.0
2004-11-15 13:30:00,28.18,28.23,28.18,28.23,14800.0,26.433,26.4799,26.433,26.4799,14800.0
2004-11-15 14:00:00,28.23,28.25,28.18,28.21,21000.0,26.4799,26.4986,26.433,26.4611,21000.0
2004-11-15 14:30:00,28.21,28.27,28.2,28.26,16000.0,26.4611,26.5174,26.4517,26.508,16000.0
2004-11-15 15:00:00,28.26,28.26,28.23,28.25,27600.0,26.508,26.508,26.4799,26.4986,27600.0
2004-11-15 15:30:00,28.25,28.25,28.0,28.0,196400.0,26.4986,26.4986,26.2641,26.2641,196400.0
2004-11-16 09:30:00,27.88,28.0,27.77,28.0,27000.0,26.1516,26.2641,26.0484,26.2641,27000.0
2004-11-16 10:00:00,28.02,28.04,27.94,27.99,9800.0,26.2829,26.3016,26.2078,26.2547,9800.0
2004-11-16 10:30:00,27.96,27.97,27.91,27.93,4800.0,26.2266,26.236,26.1797,26.1985,4800.0
2004-11-16 11:00:00,27.95,27.98,27.88,27.92,36600.0,26.2172,26.2454,26.1516,26.1891,36600.0
2004-11-16 11:30:00,27.92,27.93,27.89,27.9,10200.0,26.1891,26.1985,26.1609,26.1703,10200.0
2004-11-16 12:00:00,27.9,27.93,27.85,27.86,16600.0,26.1703,26.1985,26.1234,26.1328,16600.0
2004-11-16 12:30:00,27.86,27.92,27.84,27.92,15000.0,26.1328,26.1891,26.114,26.1891,15000.0
2004-11-16 13:00:00,27.91,27.91,27.84,27.9,20200.0,26.1797,26.1797,26.114,26.1703,20200.0
2004-11-16 13:30:00,27.9,27.92,27.86,27.91,17200.0,26.1703,26.1891,26.1328,26.1797,17200.0
2004-11-16 14:00:00,27.91,27.92,27.81,27.88,15200.0,26.1797,26.1891,26.0859,26.1516,15200.0
2004-11-16 14:30:00,27.88,27.88,27.77,27.82,28600.0,26.1516,26.1516,26.0484,26.0953,28600.0
2004-11-16 15:00:00,27.8,27.81,27.71,27.76,30000.0,26.0765,26.0859,25.9921,26.039,30000.0
2004-11-16 15:30:00,27.77,27.86,27.65,27.67,42000.0,26.0484,26.1328,25.9358,25.9546,42000.0
2004-11-17 09:30:00,27.77,28.12,27.77,28.06,74800.0,26.0484,26.3767,26.0484,26.3204,74800.0
2004-11-17 10:00:00,28.07,28.19,28.07,28.19,14400.0,26.3298,26.4423,26.3298,26.4423,14400.0
2004-11-17 10:30:00,28.18,28.24,28.14,28.21,13400.0,26.433,26.4892,26.3954,26.4611,13400.0
2004-11-17 11:00:00,28.2,28.37,28.2,28.37,67600.0,26.4517,26.6112,26.4517,26.6112,67600.0
2004-11-17 11:30:00,28.39,28.44,28.38,28.43,120200.0,26.6299,26.6768,26.6206,26.6675,120200.0
2004-11-17 12:00:00,28.42,28.43,28.3,28.34,49200.0,26.6581,26.6675,26.5455,26.583,49200.0
2004-11-17 12:30:00,28.35,28.45,28.35,28.45,30200.0,26.5924,26.6862,26.5924,26.6862,30200.0
2004-11-17 13:00:00,28.42,28.74,28.4,28.66,68600.0,26.6581,26.9582,26.6393,26.8832,68600.0
2004-11-17 13:30:00,28.66,28.71,28.66,28.71,58600.0,26.8832,26.9301,26.8832,26.9301,58600.0
2004-11-17 14:00:00,28.71,28.74,28.59,28.59,52200.0,26.9301,26.9582,26.8175,26.8175,52200.0
2004-11-17 14:30:00,28.59,28.73,28.59,28.7,75000.0,26.8175,26.9489,26.8175,26.9207,75000.0
2004-11-17 15:00:00,28.7,28.77,28.63,28.63,90400.0,26.9207,26.9864,26.8551,26.8551,90400.0
2004-11-17 15:30:00,28.63,28.67,28.62,28.67,121200.0,26.8551,26.8926,26.8457,26.8926,121200.0
2004-11-18 09:30:00,28.67,28.7,28.5,28.57,15200.0,26.8926,26.9207,26.7331,26.7988,15200.0
2004-11-18 10:00:00,28.51,28.52,28.4,28.45,20000.0,26.7425,26.7519,26.6393,26.6862,20000.0
2004-11-18 10:30:00,28.41,28.49,28.41,28.47,26800.0,26.6487,26.7237,26.6487,26.705,26800.0
2004-11-18 11:00:00,28.47,28.62,28.47,28.56,42800.0,26.705,26.8457,26.705,26.7894,42800.0
2004-11-18 11:30:00,28.57,28.66,28.57,28.66,9200.0,26.7988,26.8832,26.7988,26.8832,9200.0
2004-11-18 12:00:00,28.68,28.93,28.68,28.83,46600.0,26.902,27.1365,26.902,27.0427,46600.0
2004-11-18 12:30:00,28.82,28.86,28.7,28.7,16800.0,27.0333,27.0708,26.9207,26.9207,16800.0
2004-11-18 13:00:00,28.7,28.77,28.7,28.74,44000.0,26.9207,26.9864,26.9207,26.9582,44000.0
2004-11-18 13:30:00,28.74,28.74,28.65,28.65,15400.0,26.9582,26.9582,26.8738,26.8738,15400.0
2004-11-18 14:00:00,28.66,28.74,28.66,28.73,16600.0,26.8832,26.9582,26.8832,26.9489,16600.0
2004-11-18 14:30:00,28.73,28.78,28.66,28.77,36400.0,26.9489,26.9958,26.8832,26.9864,36400.0
2004-11-18 15:00:00,28.78,28.87,28.73,28.73,29600.0,26.9958,27.0802,26.9489,26.9489,29600.0
2004-11-18 15:30:00,28.73,28.78,28.68,28.69,34800.0,26.9489,26.9958,26.902,26.9113,34800.0
2004-11-19 09:30:00,28.69,28.72,28.5,28.5,2800.0,26.9113,26.9395,26.7331,26.7331,2800.0
2004-11-19 10:00:00,28.5,28.5,28.15,28.32,30800.0,26.7331,26.7331,26.4048,26.5643,30800.0
2004-11-19 10:30:00,28.32,28.34,28.3,28.31,6200.0,26.5643,26.583,26.5455,26.5549,6200.0
2004-11-19 11:00:00,28.31,28.33,28.22,28.22,34800.0,26.5549,26.5737,26.4705,26.4705,34800.0
2004-11-19 11:30:00,28.23,28.24,28.16,28.16,16800.0,26.4799,26.4892,26.4142,26.4142,16800.0
2004-11-19 12:00:00,28.16,28.2,28.15,28.15,16800.0,26.4142,26.4517,26.4048,26.4048,16800.0
2004-11-19 12:30:00,28.15,28.15,28.15,28.15,7200.0,26.4048,26.4048,26.4048,26.4048,7200.0
2004-11-19 13:00:00,28.15,28.15,28.11,28.13,9600.0,26.4048,26.4048,26.3673,26.3861,9600.0
2004-11-19 13:30:00,28.11,28.12,28.03,28.03,18000.0,26.3673,26.3767,26.2923,26.2923,18000.0
2004-11-19 14:00:00,28.03,28.05,28.0,28.04,20200.0,26.2923,26.311,26.2641,26.3016,20200.0
2004-11-19 14:30:00,28.04,28.04,28.02,28.04,20000.0,26.3016,26.3016,26.2829,26.3016,20000.0
2004-11-19 15:00:00,28.04,28.07,28.0,28.0,18200.0,26.3016,26.3298,26.2641,26.2641,18200.0
2004-11-19 15:30:00,28.0,28.03,27.9,27.9,66600.0,26.2641,26.2923,26.1703,26.1703,66600.0
2004-11-22 09:30:00,27.84,27.98,27.73,27.79,23800.0,26.114,26.2454,26.0109,26.0671,23800.0
2004-11-22 10:00:00,27.81,27.86,27.76,27.79,24000.0,26.0859,26.1328,26.039,26.0671,24000.0
2004-11-22 10:30:00,27.78,27.8,27.75,27.78,16600.0,26.0578,26.0765,26.0296,26.0578,16600.0
2004-11-22 11:00:00,27.78,27.85,27.73,27.85,27000.0,26.0578,26.1234,26.0109,26.1234,27000.0
2004-11-22 11:30:00,27.83,27.9,27.73,27.77,19000.0,26.1047,26.1703,26.0109,26.0484,19000.0
2004-11-22 12:00:00,27.77,27.77,27.7,27.73,13600.0,26.0484,26.0484,25.9827,26.0109,13600.0
2004-11-22 12:30:00,27.71,27.72,27.7,27.72,21200.0,25.9921,26.0015,25.9827,26.0015,21200.0
2004-11-22 13:00:00,27.73,27.88,27.73,27.88,28600.0,26.0109,26.1516,26.0109,26.1516,28600.0
2004-11-22 13:30:00,27.88,27.9,27.79,27.81,26800.0,26.1516,26.1703,26.0671,26.0859,26800.0
2004-11-22 14:00:00,27.82,27.85,27.78,27.81,56200.0,26.0953,26.1234,26.0578,26.0859,56200.0
2004-11-22 14:30:00,27.81,27.83,27.74,27.75,27000.0,26.0859,26.1047,26.0202,26.0296,27000.0
2004-11-22 15:00:00,27.75,27.78,27.73,27.75,26200.0,26.0296,26.0578,26.0109,26.0296,26200.0
2004-11-22 15:30:00,27.75,27.88,27.75,27.86,83200.0,26.0296,26.1516,26.0296,26.1328,83200.0
2004-11-23 09:30:00,27.68,27.68,27.57,27.6,28400.0,25.964,25.964,25.8608,25.8889,28400.0
2004-11-23 10:00:00,27.58,27.72,27.58,27.68,29400.0,25.8702,26.0015,25.8702,25.964,29400.0
2004-11-23 10:30:00,27.54,27.71,27.54,27.6,89000.0,25.8326,25.9921,25.8326,25.8889,89000.0
2004-11-23 11:00:00,27.6,27.65,27.56,27.64,20800.0,25.8889,25.9358,25.8514,25.9264,20800.0
2004-11-23 11:30:00,27.63,27.67,27.61,27.67,25200.0,25.9171,25.9546,25.8983,25.9546,25200.0
2004-11-23 12:00:00,27.64,27.71,27.64,27.71,11200.0,25.9264,25.9921,25.9264,25.9921,11200.0
2004-11-23 12:30:00,27.71,27.71,27.68,27.68,7000.0,25.9921,25.9921,25.964,25.964,7000.0
2004-11-23 13:00:00,27.68,27.81,27.68,27.81,34800.0,25.964,26.0859,25.964,26.0859,34800.0
2004-11-23 13:30:00,27.79,27.97,27.79,27.97,32800.0,26.0671,26.236,26.0671,26.236,32800.0
2004-11-23 14:00:00,27.95,28.17,27.95,28.14,41400.0,26.2172,26.4236,26.2172,26.3954,41400.0
2004-11-23 14:30:00,28.13,28.14,27.89,27.89,31000.0,26.3861,26.3954,26.1609,26.1609,31000.0
2004-11-23 15:00:00,27.89,27.89,27.83,27.84,23400.0,26.1609,26.1609,26.1047,26.114,23400.0
2004-11-23 15:30:00,27.84,27.92,27.84,27.9,14600.0,26.114,26.1891,26.114,26.1703,14600.0
2004-11-24 09:30:00,27.83,27.99,27.83,27.93,19200.0,26.1047,26.2547,26.1047,26.1985,19200.0
2004-11-24 10:00:00,27.93,28.22,27.93,28.18,20800.0,26.1985,26.4705,26.1985,26.433,20800.0
2004-11-24 10:30:00,28.15,28.15,28.07,28.09,8000.0,26.4048,26.4048,26.3298,26.3485,8000.0
2004-11-24 11:00:00,28.07,28.2,28.05,28.17,9600.0,26.3298,26.4517,26.311,26.4236,9600.0
2004-11-24 11:30:00,28.16,28.31,28.16,28.27,13200.0,26.4142,26.5549,26.4142,26.5174,13200.0
2004-11-24 12:00:00,28.28,28.29,28.22,28.25,15400.0,26.5268,26.5361,26.4705,26.4986,15400.0
2004-11-24 12:30:00,28.23,28.24,28.15,28.18,21000.0,26.4799,26.4892,26.4048,26.433,21000.0
2004-11-24 13:00:00,28.18,28.29,28.18,28.28,8600.0,26.433,26.5361,26.433,26.5268,8600.0
2004-11-24 13:30:00,28.3,28.35,28.26,28.26,11800.0,26.5455,26.5924,26.508,26.508,11800.0
2004-11-24 14:00:00,28.25,28.38,28.25,28.37,9800.0,26.4986,26.6206,26.4986,26.6112,9800.0
2004-11-24 14:30:00,28.37,28.53,28.37,28.48,35400.0,26.6112,26.7613,26.6112,26.7144,35400.0
2004-11-24 15:00:00,28.46,28.46,28.32,28.41,16600.0,26.6956,26.6956,26.5643,26.6487,16600.0
2004-11-24 15:30:00,28.41,28.43,28.28,28.3,32000.0,26.6487,26.6675,26.5268,26.5455,32000.0
2004-11-26 09:30:00,28.26,28.4,28.25,28.34,7200.0,26.508,26.6393,26.4986,26.583,7200.0
2004-11-26 10:00:00,28.3,28.33,28.18,28.18,13400.0,26.5455,26.5737,26.433,26.433,13400.0
2004-11-26 10:30:00,28.24,28.24,28.15,28.15,8800.0,26.4892,26.4892,26.4048,26.4048,8800.0
2004-11-26 11:00:00,28.15,28.15,28.13,28.13,6600.0,26.4048,26.4048,26.3861,26.3861,6600.0
2004-11-26 11:30:00,28.11,28.12,28.08,28.1,16400.0,26.3673,26.3767,26.3392,26.3579,16400.0
2004-11-26 12:00:00,28.13,28.18,28.1,28.15,4000.0,26.3861,26.433,26.3579,26.4048,4000.0
2004-11-26 12:30:00,28.13,28.15,27.91,27.93,17000.0,26.3861,26.4048,26.1797,26.1985,17000.0
2004-11-26 13:00:00,27.85,27.85,27.85,27.85,15200.0,26.1234,26.1234,26.1234,26.1234,15200.0
2004-11-26 13:30:00,27.85,27.85,27.85,27.85,0.0,26.1234,26.1234,26.1234,26.1234,0.0
2004-11-26 14:00:00,27.85,27.85,27.85,27.85,0.0,26.1234,26.1234,26.1234,26.1234,0.0
2004-11-26 14:30:00,27.85,27.85,27.85,27.85,0.0,26.1234,26.1234,26.1234,26.1234,0.0
2004-11-26 15:00:00,27.85,27.85,27.85,27.85,0.0,26.1234,26.1234,26.1234,26.1234,0.0
2004-11-26 15:30:00,27.85,27.85,27.85,27.85,0.0,26.1234,26.1234,26.1234,26.1234,0.0
2004-11-29 09:30:00,27.88,28.35,27.88,28.22,35400.0,26.1516,26.5924,26.1516,26.4705,35400.0
2004-11-29 10:00:00,28.22,28.34,28.17,28.3,25600.0,26.4705,26.583,26.4236,26.5455,25600.0
2004-11-29 10:30:00,28.29,28.36,28.27,28.33,31600.0,26.5361,26.6018,26.5174,26.5737,31600.0
2004-11-29 11:00:00,28.33,28.33,28.16,28.16,16400.0,26.5737,26.5737,26.4142,26.4142,16400.0
2004-11-29 11:30:00,28.16,28.27,28.1,28.27,23400.0,26.4142,26.5174,26.3579,26.5174,23400.0
2004-11-29 12:00:00,28.29,28.6,28.29,28.43,57800.0,26.5361,26.8269,26.5361,26.6675,57800.0
2004-11-29 12:30:00,28.43,28.43,28.35,28.35,18200.0,26.6675,26.6675,26.5924,26.5924,18200.0
2004-11-29 13:00:00,28.35,28.44,28.35,28.43,36200.0,26.5924,26.6768,26.5924,26.6675,36200.0
2004-11-29 13:30:00,28.4,28.41,28.33,28.34,28600.0,26.6393,26.6487,26.5737,26.583,28600.0
2004-11-29 14:00:00,28.34,28.38,28.33,28.37,22400.0,26.583,26.6206,26.5737,26.6112,22400.0
2004-11-29 14:30:00,28.38,28.45,28.36,28.36,44200.0,26.6206,26.6862,26.6018,26.6018,44200.0
2004-11-29 15:00:00,28.36,28.42,28.32,28.33,25600.0,26.6018,26.6581,26.5643,26.5737,25600.0
2004-11-29 15:30:00,28.35,28.36,28.24,28.29,48800.0,26.5924,26.6018,26.4892,26.5361,48800.0
2004-11-30 09:30:00,28.2,28.31,28.05,28.3,27400.0,26.4517,26.5549,26.311,26.5455,27400.0
2004-11-30 10:00:00,28.3,28.35,28.26,28.33,22800.0,26.5455,26.5924,26.508,26.5737,22800.0
2004-11-30 10:30:00,28.28,28.29,28.18,28.2,13400.0,26.5268,26.5361,26.433,26.4517,13400.0
2004-11-30 11:00:00,28.2,28.2,28.09,28.1,21400.0,26.4517,26.4517,26.3485,26.3579,21400.0
2004-11-30 11:30:00,28.1,28.12,28.08,28.1,19200.0,26.3579,26.3767,26.3392,26.3579,19200.0
2004-11-30 12:00:00,28.11,28.25,28.1,28.24,17200.0,26.3673,26.4986,26.3579,26.4892,17200.0
2004-11-30 12:30:00,28.24,28.35,28.24,28.32,19000.0,26.4892,26.5924,26.4892,26.5643,19000.0
2004-11-30 13:00:00,28.29,28.34,28.24,28.34,17400.0,26.5361,26.583,26.4892,26.583,17400.0
2004-11-30 13:30:00,28.33,28.33,28.2,28.21,17200.0,26.5737,26.5737,26.4517,26.4611,17200.0
2004-11-30 14:00:00,28.22,28.24,28.14,28.14,14600.0,26.4705,26.4892,26.3954,26.3954,14600.0
2004-11-30 14:30:00,28.14,28.17,28.1,28.1,22200.0,26.3954,26.4236,26.3579,26.3579,22200.0
2004-11-30 15:00:00,28.08,28.11,27.72,27.74,64400.0,26.3392,26.3673,26.0015,26.0202,64400.0
2004-11-30 15:30:00,27.75,27.85,27.6,27.71,158000.0,26.0296,26.1234,25.8889,25.9921,158000.0
2004-12-01 09:30:00,27.71,28.1,27.71,27.95,65600.0,25.9921,26.3579,25.9921,26.2172,65600.0
2004-12-01 10:00:00,27.97,28.14,27.97,28.11,15000.0,26.236,26.3954,26.236,26.3673,15000.0
2004-12-01 10:30:00,28.1,28.19,28.06,28.16,17400.0,26.3579,26.4423,26.3204,26.4142,17400.0
2004-12-01 11:00:00,28.16,28.2,28.13,28.14,35000.0,26.4142,26.4517,26.3861,26.3954,35000.0
2004-12-01 11:30:00,28.13,28.13,27.98,28.0,26400.0,26.3861,26.3861,26.2454,26.2641,26400.0
2004-12-01 12:00:00,27.98,28.11,27.97,28.11,21600.0,26.2454,26.3673,26.236,26.3673,21600.0
2004-12-01 12:30:00,28.1,28.11,28.09,28.09,7000.0,26.3579,26.3673,26.3485,26.3485,7000.0
2004-12-01 13:00:00,28.07,28.08,28.05,28.08,12800.0,26.3298,26.3392,26.311,26.3392,12800.0
2004-12-01 13:30:00,28.08,28.08,28.06,28.06,6600.0,26.3392,26.3392,26.3204,26.3204,6600.0
2004-12-01 14:00:00,28.06,28.15,28.06,28.11,20200.0,26.3204,26.4048,26.3204,26.3673,20200.0
2004-12-01 14:30:00,28.11,28.13,28.09,28.13,23600.0,26.3673,26.3861,26.3485,26.3861,23600.0
2004-12-01 15:00:00,28.1,28.1,27.97,27.98,36000.0,26.3579,26.3579,26.236,26.2454,36000.0
2004-12-01 15:30:00,27.98,28.03,27.97,28.01,55400.0,26.2454,26.2923,26.236,26.2735,55400.0
2004-12-02 09:30:00,27.98,28.03,27.92,27.97,20000.0,26.2454,26.2923,26.1891,26.236,20000.0
2004-12-02 10:00:00,28.0,28.03,27.94,27.98,18400.0,26.2641,26.2923,26.2078,26.2454,18400.0
2004-12-02 10:30:00,27.97,28.09,27.97,28.09,13400.0,26.236,26.3485,26.236,26.3485,13400.0
2004-12-02 11:00:00,28.08,28.13,28.07,28.09,15600.0,26.3392,26.3861,26.3298,26.3485,15600.0
2004-12-02 11:30:00,28.1,28.1,28.05,28.05,20000.0,26.3579,26.3579,26.311,26.311,20000.0
2004-12-02 12:00:00,28.04,28.09,28.03,28.07,16000.0,26.3016,26.3485,26.2923,26.3298,16000.0
2004-12-02 12:30:00,28.06,28.06,27.86,27.93,16000.0,26.3204,26.3204,26.1328,26.1985,16000.0
2004-12-02 13:00:00,27.96,28.03,27.92,27.94,38800.0,26.2266,26.2923,26.1891,26.2078,38800.0
2004-12-02 13:30:00,27.92,28.08,27.92,28.05,38600.0,26.1891,26.3392,26.1891,26.311,38600.0
2004-12-02 14:00:00,28.04,28.06,28.0,28.02,16000.0,26.3016,26.3204,26.2641,26.2829,16000.0
2004-12-02 14:30:00,28.04,28.05,28.0,28.03,10600.0,26.3016,26.311,26.2641,26.2923,10600.0
2004-12-02 15:00:00,28.02,28.05,27.98,27.98,30800.0,26.2829,26.311,26.2454,26.2454,30800.0
2004-12-02 15:30:00,27.98,28.1,27.96,28.07,45000.0,26.2454,26.3579,26.2266,26.3298,45000.0
2004-12-03 09:30:00,27.92,28.16,27.92,28.06,26800.0,26.1891,26.4142,26.1891,26.3204,26800.0
2004-12-03 10:00:00,28.04,28.1,27.95,27.97,21400.0,26.3016,26.3579,26.2172,26.236,21400.0
2004-12-03 10:30:00,27.96,28.02,27.93,28.0,23400.0,26.2266,26.2829,26.1985,26.2641,23400.0
2004-12-03 11:00:00,28.0,28.01,27.99,28.0,13600.0,26.2641,26.2735,26.2547,26.2641,13600.0
2004-12-03 11:30:00,28.0,28.06,28.0,28.06,16600.0,26.2641,26.3204,26.2641,26.3204,16600.0
2004-12-03 12:00:00,28.05,28.06,28.0,28.06,29800.0,26.311,26.3204,26.2641,26.3204,29800.0
2004-12-03 12:30:00,28.06,28.11,28.03,28.1,15200.0,26.3204,26.3673,26.2923,26.3579,15200.0
2004-12-03 13:00:00,28.09,28.16,27.98,28.16,13800.0,26.3485,26.4142,26.2454,26.4142,13800.0
2004-12-03 13:30:00,28.18,28.3,28.15,28.22,25600.0,26.433,26.5455,26.4048,26.4705,25600.0
2004-12-03 14:00:00,28.16,28.3,28.16,28.25,25400.0,26.4142,26.5455,26.4142,26.4986,25400.0
2004-12-03 14:30:00,28.25,28.25,28.16,28.18,54400.0,26.4986,26.4986,26.4142,26.433,54400.0
2004-12-03 15:00:00,28.2,28.21,28.12,28.13,44800.0,26.4517,26.4611,26.3767,26.3861,44800.0
2004-12-03 15:30:00,28.12,28.25,28.07,28.17,99000.0,26.3767,26.4986,26.3298,26.4236,99000.0
2004-12-06 09:30:00,27.95,28.13,27.92,28.07,28200.0,26.2172,26.3861,26.1891,26.3298,28200.0
2004-12-06 10:00:00,28.06,28.14,28.03,28.05,18000.0,26.3204,26.3954,26.2923,26.311,18000.0
2004-12-06 10:30:00,28.05,28.15,28.05,28.07,25400.0,26.311,26.4048,26.311,26.3298,25400.0
2004-12-06 11:00:00,28.07,28.1,28.02,28.02,25200.0,26.3298,26.3579,26.2829,26.2829,25200.0
2004-12-06 11:30:00,28.01,28.07,27.99,28.05,22200.0,26.2735,26.3298,26.2547,26.311,22200.0
2004-12-06 12:00:00,28.05,28.08,28.0,28.01,31800.0,26.311,26.3392,26.2641,26.2735,31800.0
2004-12-06 12:30:00,28.01,28.05,28.0,28.01,16800.0,26.2735,26.311,26.2641,26.2735,16800.0
2004-12-06 13:00:00,28.01,28.05,28.0,28.0,17400.0,26.2735,26.311,26.2641,26.2641,17400.0
2004-12-06 13:30:00,28.0,28.03,28.0,28.0,23800.0,26.2641,26.2923,26.2641,26.2641,23800.0
2004-12-06 14:00:00,28.01,28.04,28.0,28.0,26200.0,26.2735,26.3016,26.2641,26.2641,26200.0
2004-12-06 14:30:00,28.0,28.02,27.86,28.0,34400.0,26.2641,26.2829,26.1328,26.2641,34400.0
2004-12-06 15:00:00,28.0,28.01,27.96,27.97,21800.0,26.2641,26.2735,26.2266,26.236,21800.0
2004-12-06 15:30:00,27.97,28.02,27.94,28.0,69000.0,26.236,26.2829,26.2078,26.2641,69000.0
2004-12-07 09:30:00,28.08,28.3,28.08,28.29,31000.0,26.3392,26.5455,26.3392,26.5361,31000.0
2004-12-07 10:00:00,28.3,28.3,28.16,28.18,7800.0,26.5455,26.5455,26.4142,26.433,7800.0
2004-12-07 10:30:00,28.18,28.18,28.03,28.03,10200.0,26.433,26.433,26.2923,26.2923,10200.0
2004-12-07 11:00:00,28.03,28.07,28.0,28.03,7400.0,26.2923,26.3298,26.2641,26.2923,7400.0
2004-12-07 11:30:00,28.04,28.09,28.03,28.08,8000.0,26.3016,26.3485,26.2923,26.3392,8000.0
2004-12-07 12:00:00,28.1,28.1,28.03,28.08,5200.0,26.3579,26.3579,26.2923,26.3392,5200.0
2004-12-07 12:30:00,28.09,28.11,28.07,28.08,4800.0,26.3485,26.3673,26.3298,26.3392,4800.0
2004-12-07 13:00:00,28.09,28.17,28.04,28.05,30600.0,26.3485,26.4236,26.3016,26.311,30600.0
2004-12-07 13:30:00,28.04,28.04,27.96,27.96,11200.0,26.3016,26.3016,26.2266,26.2266,11200.0
2004-12-07 14:00:00,27.97,27.97,27.84,27.88,14000.0,26.236,26.236,26.114,26.1516,14000.0
2004-12-07 14:30:00,27.9,27.9,27.78,27.78,7600.0,26.1703,26.1703,26.0578,26.0578,7600.0
2004-12-07 15:00:00,27.79,27.79,27.56,27.6,46800.0,26.0671,26.0671,25.8514,25.8889,46800.0
2004-12-07 15:30:00,27.6,27.6,27.29,27.29,104800.0,25.8889,25.8889,25.5981,25.5981,104800.0
2004-12-08 09:30:00,27.03,27.17,27.03,27.16,50800.0,25.3542,25.4856,25.3542,25.4762,50800.0
2004-12-08 10:00:00,27.18,27.4,27.18,27.32,21000.0,25.4949,25.7013,25.4949,25.6263,21000.0
2004-12-08 10:30:00,27.33,27.37,27.31,27.31,6200.0,25.6356,25.6732,25.6169,25.6169,6200.0
2004-12-08 11:00:00,27.31,27.39,27.3,27.38,19400.0,25.6169,25.6919,25.6075,25.6825,19400.0
2004-12-08 11:30:00,27.36,27.56,27.34,27.49,24800.0,25.6638,25.8514,25.645,25.7857,24800.0
2004-12-08 12:00:00,27.46,27.46,27.31,27.36,13400.0,25.7576,25.7576,25.6169,25.6638,13400.0
2004-12-08 12:30:00,27.36,27.45,27.36,27.45,4600.0,25.6638,25.7482,25.6638,25.7482,4600.0
2004-12-08 13:00:00,27.45,27.55,27.39,27.39,15600.0,25.7482,25.842,25.6919,25.6919,15600.0
2004-12-08 13:30:00,27.41,27.43,27.38,27.41,8400.0,25.7107,25.7294,25.6825,25.7107,8400.0
2004-12-08 14:00:00,27.44,27.5,27.32,27.34,32800.0,25.7388,25.7951,25.6263,25.645,32800.0
2004-12-08 14:30:00,27.32,27.33,27.3,27.3,11000.0,25.6263,25.6356,25.6075,25.6075,11000.0
2004-12-08 15:00:00,27.31,27.38,27.3,27.32,52800.0,25.6169,25.6825,25.6075,25.6263,52800.0
2004-12-08 15:30:00,27.32,27.35,27.32,27.35,19400.0,25.6263,25.6544,25.6263,25.6544,19400.0
2004-12-09 09:30:00,27.4,27.45,27.31,27.31,25800.0,25.7013,25.7482,25.6169,25.6169,25800.0
2004-12-09 10:00:00,27.31,27.32,27.22,27.25,32200.0,25.6169,25.6263,25.5325,25.5606,32200.0
2004-12-09 10:30:00,27.25,27.25,27.13,27.22,20800.0,25.5606,25.5606,25.448,25.5325,20800.0
2004-12-09 11:00:00,27.21,27.25,27.16,27.21,18000.0,25.5231,25.5606,25.4762,25.5231,18000.0
2004-12-09 11:30:00,27.2,27.23,27.13,27.23,11600.0,25.5137,25.5418,25.448,25.5418,11600.0
2004-12-09 12:00:00,27.23,27.24,27.15,27.2,15000.0,25.5418,25.5512,25.4668,25.5137,15000.0
2004-12-09 12:30:00,27.15,27.15,27.06,27.14,29200.0,25.4668,25.4668,25.3824,25.4574,29200.0
2004-12-09 13:00:00,27.14,27.27,27.11,27.25,23400.0,25.4574,25.5794,25.4293,25.5606,23400.0
2004-12-09 13:30:00,27.25,27.28,27.22,27.25,16000.0,25.5606,25.5887,25.5325,25.5606,16000.0
2004-12-09 14:00:00,27.24,27.25,27.18,27.18,10800.0,25.5512,25.5606,25.4949,25.4949,10800.0
2004-12-09 14:30:00,27.18,27.29,27.18,27.28,22800.0,25.4949,25.5981,25.4949,25.5887,22800.0
2004-12-09 15:00:00,27.25,27.45,27.25,27.45,23800.0,25.5606,25.7482,25.5606,25.7482,23800.0
2004-12-09 15:30:00,27.44,27.48,27.28,27.35,28400.0,25.7388,25.7763,25.5887,25.6544,28400.0
2004-12-10 09:30:00,27.34,27.36,27.22,27.34,11800.0,25.645,25.6638,25.5325,25.645,11800.0
2004-12-10 10:00:00,27.34,27.57,27.31,27.42,27400.0,25.645,25.8608,25.6169,25.7201,27400.0
2004-12-10 10:30:00,27.42,27.46,27.38,27.43,14600.0,25.7201,25.7576,25.6825,25.7294,14600.0
2004-12-10 11:00:00,27.43,27.46,27.39,27.45,8400.0,25.7294,25.7576,25.6919,25.7482,8400.0
2004-12-10 11:30:00,27.45,27.45,27.25,27.25,15800.0,25.7482,25.7482,25.5606,25.5606,15800.0
2004-12-10 12:00:00,27.27,27.31,27.21,27.23,10800.0,25.5794,25.6169,25.5231,25.5418,10800.0
2004-12-10 12:30:00,27.24,27.24,27.19,27.19,7200.0,25.5512,25.5512,25.5043,25.5043,7200.0
2004-12-10 13:00:00,27.21,27.39,27.19,27.36,19000.0,25.5231,25.6919,25.5043,25.6638,19000.0
2004-12-10 13:30:00,27.36,27.53,27.35,27.49,23400.0,25.6638,25.8233,25.6544,25.7857,23400.0
2004-12-10 14:00:00,27.5,27.53,27.5,27.52,15200.0,25.7951,25.8233,25.7951,25.8139,15200.0
2004-12-10 14:30:00,27.52,27.54,27.46,27.54,19200.0,25.8139,25.8326,25.7576,25.8326,19200.0
2004-12-10 15:00:00,27.53,27.6,27.47,27.58,30000.0,25.8233,25.8889,25.767,25.8702,30000.0
2004-12-10 15:30:00,27.6,27.61,27.44,27.46,22400.0,25.8889,25.8983,25.7388,25.7576,22400.0
2004-12-13 09:30:00,27.47,27.7,27.47,27.61,13200.0,25.767,25.9827,25.767,25.8983,13200.0
2004-12-13 10:00:00,27.57,27.58,27.5,27.51,27400.0,25.8608,25.8702,25.7951,25.8045,27400.0
2004-12-13 10:30:00,27.51,27.52,27.46,27.49,3600.0,25.8045,25.8139,25.7576,25.7857,3600.0
2004-12-13 11:00:00,27.47,27.5,27.47,27.47,6000.0,25.767,25.7951,25.767,25.767,6000.0
2004-12-13 11:30:00,27.48,27.49,27.45,27.47,4400.0,25.7763,25.7857,25.7482,25.767,4400.0
2004-12-13 12:00:00,27.46,27.46,27.43,27.46,4600.0,25.7576,25.7576,25.7294,25.7576,4600.0
2004-12-13 12:30:00,27.45,27.46,27.45,27.45,1200.0,25.7482,25.7576,25.7482,25.7482,1200.0
2004-12-13 13:00:00,27.43,27.47,27.43,27.44,4200.0,25.7294,25.767,25.7294,25.7388,4200.0
2004-12-13 13:30:00,27.43,27.43,27.35,27.36,12600.0,25.7294,25.7294,25.6544,25.6638,12600.0
2004-12-13 14:00:00,27.38,27.38,27.29,27.3,20400.0,25.6825,25.6825,25.5981,25.6075,20400.0
2004-12-13 14:30:00,27.3,27.35,27.05,27.18,88200.0,25.6075,25.6544,25.373,25.4949,88200.0
2004-12-13 15:00:00,27.18,27.3,27.18,27.25,32800.0,25.4949,25.6075,25.4949,25.5606,32800.0
2004-12-13 15:30:00,27.27,27.3,27.2,27.21,92600.0,25.5794,25.6075,25.5137,25.5231,92600.0
2004-12-14 09:30:00,27.26,27.29,27.13,27.18,27200.0,25.57,25.5981,25.448,25.4949,27200.0
2004-12-14 10:00:00,27.18,27.4,27.18,27.36,34400.0,25.4949,25.7013,25.4949,25.6638,34400.0
2004-12-14 10:30:00,27.35,27.47,27.34,27.47,37200.0,25.6544,25.767,25.645,25.767,37200.0
2004-12-14 11:00:00,27.45,27.5,27.39,27.43,20600.0,25.7482,25.7951,25.6919,25.7294,20600.0
2004-12-14 11:30:00,27.42,27.45,27.39,27.43,9000.0,25.7201,25.7482,25.6919,25.7294,9000.0
2004-12-14 12:00:00,27.42,27.43,27.33,27.37,12600.0,25.7201,25.7294,25.6356,25.6732,12600.0
2004-12-14 12:30:00,27.35,27.38,27.33,27.36,14800.0,25.6544,25.6825,25.6356,25.6638,14800.0
2004-12-14 13:00:00,27.33,27.36,27.33,27.36,7800.0,25.6356,25.6638,25.6356,25.6638,7800.0
2004-12-14 13:30:00,27.36,27.36,27.33,27.33,17600.0,25.6638,25.6638,25.6356,25.6356,17600.0
2004-12-14 14:00:00,27.33,27.36,27.2,27.28,25600.0,25.6356,25.6638,25.5137,25.5887,25600.0
2004-12-14 14:30:00,27.3,27.33,27.23,27.3,21400.0,25.6075,25.6356,25.5418,25.6075,21400.0
2004-12-14 15:00:00,27.3,27.32,27.25,27.3,20200.0,25.6075,25.6263,25.5606,25.6075,20200.0
2004-12-14 15:30:00,27.28,27.29,27.16,27.2,35600.0,25.5887,25.5981,25.4762,25.5137,35600.0
2004-12-15 09:30:00,27.21,27.34,27.21,27.31,29600.0,25.5231,25.645,25.5231,25.6169,29600.0
2004-12-15 10:00:00,27.32,27.42,27.26,27.29,31000.0,25.6263,25.7201,25.57,25.5981,31000.0
2004-12-15 10:30:00,27.29,27.29,27.15,27.16,26000.0,25.5981,25.5981,25.4668,25.4762,26000.0
2004-12-15 11:00:00,27.15,27.25,27.15,27.2,19000.0,25.4668,25.5606,25.4668,25.5137,19000.0
2004-12-15 11:30:00,27.18,27.18,27.11,27.17,23600.0,25.4949,25.4949,25.4293,25.4856,23600.0
2004-12-15 12:00:00,27.18,27.25,27.18,27.25,41200.0,25.4949,25.5606,25.4949,25.5606,41200.0
2004-12-15 12:30:00,27.25,27.32,27.23,27.23,37400.0,25.5606,25.6263,25.5418,25.5418,37400.0
2004-12-15 13:00:00,27.23,27.23,27.2,27.22,30000.0,25.5418,25.5418,25.5137,25.5325,30000.0
2004-12-15 13:30:00,27.23,27.23,27.1,27.1,24800.0,25.5418,25.5418,25.4199,25.4199,24800.0
2004-12-15 14:00:00,27.1,27.1,27.03,27.03,9600.0,25.4199,25.4199,25.3542,25.3542,9600.0
2004-12-15 14:30:00,27.02,27.02,26.96,27.02,28600.0,25.3449,25.3449,25.2886,25.3449,28600.0
2004-12-15 15:00:00,27.02,27.04,26.97,27.0,26600.0,25.3449,25.3636,25.298,25.3261,26600.0
2004-12-15 15:30:00,27.01,27.07,26.98,27.05,38800.0,25.3355,25.3918,25.3073,25.373,38800.0
2004-12-16 09:30:00,27.01,27.05,26.94,26.94,11000.0,25.3355,25.373,25.2698,25.2698,11000.0
2004-12-16 10:00:00,26.93,26.93,26.73,26.78,23200.0,25.2604,25.2604,25.0728,25.1197,23200.0
2004-12-16 10:30:00,26.78,26.83,26.75,26.83,22200.0,25.1197,25.1666,25.0916,25.1666,22200.0
2004-12-16 11:00:00,26.83,26.85,26.79,26.83,13800.0,25.1666,25.1854,25.1291,25.1666,13800.0
2004-12-16 11:30:00,26.84,26.89,26.83,26.89,18800.0,25.176,25.2229,25.1666,25.2229,18800.0
2004-12-16 12:00:00,26.9,27.05,26.9,27.02,45600.0,25.2323,25.373,25.2323,25.3449,45600.0
2004-12-16 12:30:00,27.02,27.21,27.02,27.11,20800.0,25.3449,25.5231,25.3449,25.4293,20800.0
2004-12-16 13:00:00,27.12,27.13,27.04,27.09,11600.0,25.4387,25.448,25.3636,25.4105,11600.0
2004-12-16 13:30:00,27.09,27.1,27.05,27.05,9400.0,25.4105,25.4199,25.373,25.373,9400.0
2004-12-16 14:00:00,27.03,27.05,26.98,26.98,13600.0,25.3542,25.373,25.3073,25.3073,13600.0
2004-12-16 14:30:00,26.98,27.05,26.97,27.05,11200.0,25.3073,25.373,25.298,25.373,11200.0
2004-12-16 15:00:00,27.05,27.21,27.03,27.2,33200.0,25.373,25.5231,25.3542,25.5137,33200.0
2004-12-16 15:30:00,27.2,27.32,27.11,27.11,45000.0,25.5137,25.6263,25.4293,25.4293,45000.0
2004-12-17 09:30:00,27.11,27.2,27.09,27.13,30400.0,25.4293,25.5137,25.4105,25.448,30400.0
2004-12-17 10:00:00,27.14,27.15,26.93,26.97,73200.0,25.4574,25.4668,25.2604,25.298,73200.0
2004-12-17 10:30:00,26.97,27.15,26.95,27.01,37000.0,25.298,25.4668,25.2792,25.3355,37000.0
2004-12-17 11:00:00,27.0,27.0,26.93,26.94,71800.0,25.3261,25.3261,25.2604,25.2698,71800.0
2004-12-17 11:30:00,26.96,27.0,26.95,27.0,26400.0,25.2886,25.3261,25.2792,25.3261,26400.0
2004-12-17 12:00:00,26.99,27.0,26.96,26.99,25000.0,25.3167,25.3261,25.2886,25.3167,25000.0
2004-12-17 12:30:00,26.98,27.02,26.93,26.99,38200.0,25.3073,25.3449,25.2604,25.3167,38200.0
2004-12-17 13:00:00,26.99,27.0,26.94,26.98,17200.0,25.3167,25.3261,25.2698,25.3073,17200.0
2004-12-17 13:30:00,26.94,27.0,26.94,27.0,33800.0,25.2698,25.3261,25.2698,25.3261,33800.0
2004-12-17 14:00:00,27.0,27.03,26.98,27.02,73600.0,25.3261,25.3542,25.3073,25.3449,73600.0
2004-12-17 14:30:00,27.0,27.13,26.95,26.99,102800.0,25.3261,25.448,25.2792,25.3167,102800.0
2004-12-17 15:00:00,26.99,27.2,26.99,27.2,84200.0,25.3167,25.5137,25.3167,25.5137,84200.0
2004-12-17 15:30:00,27.19,27.2,26.92,26.96,109400.0,25.5043,25.5137,25.2511,25.2886,109400.0
2004-12-20 09:30:00,27.04,27.12,26.98,27.07,43400.0,25.3636,25.4387,25.3073,25.3918,43400.0
2004-12-20 10:00:00,27.09,27.11,26.98,26.99,17600.0,25.4105,25.4293,25.3073,25.3167,17600.0
2004-12-20 10:30:00,26.98,26.99,26.95,26.97,29800.0,25.3073,25.3167,25.2792,25.298,29800.0
2004-12-20 11:00:00,26.96,26.98,26.93,26.93,18200.0,25.2886,25.3073,25.2604,25.2604,18200.0
2004-12-20 11:30:00,26.93,26.96,26.88,26.96,12000.0,25.2604,25.2886,25.2135,25.2886,12000.0
2004-12-20 12:00:00,26.97,27.03,26.94,27.0,27200.0,25.298,25.3542,25.2698,25.3261,27200.0
2004-12-20 12:30:00,27.0,27.0,26.95,26.95,13800.0,25.3261,25.3261,25.2792,25.2792,13800.0
2004-12-20 13:00:00,26.95,26.98,26.9,26.93,19800.0,25.2792,25.3073,25.2323,25.2604,19800.0
2004-12-20 13:30:00,26.93,26.98,26.93,26.94,19000.0,25.2604,25.3073,25.2604,25.2698,19000.0
2004-12-20 14:00:00,26.93,26.96,26.93,26.95,37200.0,25.2604,25.2886,25.2604,25.2792,37200.0
2004-12-20 14:30:00,26.95,26.95,26.88,26.88,36000.0,25.2792,25.2792,25.2135,25.2135,36000.0
2004-12-20 15:00:00,26.88,26.91,26.85,26.86,18200.0,25.2135,25.2417,25.1854,25.1948,18200.0
2004-12-20 15:30:00,26.87,26.91,26.78,26.79,31200.0,25.2042,25.2417,25.1197,25.1291,31200.0
2004-12-21 09:30:00,27.26,27.55,27.25,27.31,96200.0,25.57,25.842,25.5606,25.6169,96200.0
2004-12-21 10:00:00,27.29,27.3,27.14,27.18,86000.0,25.5981,25.6075,25.4574,25.4949,86000.0
2004-12-21 10:30:00,27.18,27.22,27.09,27.15,58800.0,25.4949,25.5325,25.4105,25.4668,58800.0
2004-12-21 11:00:00,27.17,27.17,27.02,27.03,22800.0,25.4856,25.4856,25.3449,25.3542,22800.0
2004-12-21 11:30:00,27.05,27.13,26.93,27.12,34400.0,25.373,25.448,25.2604,25.4387,34400.0
2004-12-21 12:00:00,27.12,27.21,27.04,27.07,46200.0,25.4387,25.5231,25.3636,25.3918,46200.0
2004-12-21 12:30:00,27.03,27.1,26.96,27.08,19800.0,25.3542,25.4199,25.2886,25.4011,19800.0
2004-12-21 13:00:00,27.08,27.15,27.08,27.15,16000.0,25.4011,25.4668,25.4011,25.4668,16000.0
2004-12-21 13:30:00,27.14,27.24,27.13,27.23,19600.0,25.4574,25.5512,25.448,25.5418,19600.0
2004-12-21 14:00:00,27.24,27.26,27.01,27.09,22200.0,25.5512,25.57,25.3355,25.4105,22200.0
2004-12-21 14:30:00,27.07,27.11,26.98,27.08,28000.0,25.3918,25.4293,25.3073,25.4011,28000.0
2004-12-21 15:00:00,27.07,27.11,27.07,27.11,20000.0,25.3918,25.4293,25.3918,25.4293,20000.0
2004-12-21 15:30:00,27.11,27.14,27.09,27.11,58200.0,25.4293,25.4574,25.4105,25.4293,58200.0
2004-12-22 09:30:00,27.13,27.38,27.13,27.32,52400.0,25.448,25.6825,25.448,25.6263,52400.0
2004-12-22 10:00:00,27.32,27.33,27.18,27.23,26400.0,25.6263,25.6356,25.4949,25.5418,26400.0
2004-12-22 10:30:00,27.22,27.36,27.22,27.3,46400.0,25.5325,25.6638,25.5325,25.6075,46400.0
2004-12-22 11:00:00,27.3,27.46,27.3,27.46,29600.0,25.6075,25.7576,25.6075,25.7576,29600.0
2004-12-22 11:30:00,27.47,27.54,27.41,27.52,27800.0,25.767,25.8326,25.7107,25.8139,27800.0
2004-12-22 12:00:00,27.53,27.7,27.52,27.65,34200.0,25.8233,25.9827,25.8139,25.9358,34200.0
2004-12-22 12:30:00,27.67,27.78,27.54,27.71,84400.0,25.9546,26.0578,25.8326,25.9921,84400.0
2004-12-22 13:00:00,27.71,28.03,27.7,28.02,82000.0,25.9921,26.2923,25.9827,26.2829,82000.0
2004-12-22 13:30:00,28.02,28.09,27.86,27.92,76200.0,26.2829,26.3485,26.1328,26.1891,76200.0
2004-12-22 14:00:00,27.92,27.93,27.88,27.93,135200.0,26.1891,26.1985,26.1516,26.1985,135200.0
2004-12-22 14:30:00,27.93,27.93,27.86,27.86,30400.0,26.1985,26.1985,26.1328,26.1328,30400.0
2004-12-22 15:00:00,27.86,27.94,27.86,27.9,78000.0,26.1328,26.2078,26.1328,26.1703,78000.0
2004-12-22 15:30:00,27.91,27.94,27.82,27.91,99200.0,26.1797,26.2078,26.0953,26.1797,99200.0
2004-12-23 09:30:00,29.05,30.25,29.05,29.5,599200.0,27.249,28.3746,27.249,27.6711,599200.0
2004-12-23 10:00:00,29.47,29.6,29.25,29.54,441800.0,27.643,27.7649,27.4366,27.7086,441800.0
2004-12-23 10:30:00,29.53,29.83,29.45,29.83,291200.0,27.6993,27.9807,27.6242,27.9807,291200.0
2004-12-23 11:00:00,29.83,30.13,29.83,30.01,366000.0,27.9807,28.2621,27.9807,28.1495,366000.0
2004-12-23 11:30:00,30.01,30.11,30.0,30.05,165200.0,28.1495,28.2433,28.1401,28.187,165200.0
2004-12-23 12:00:00,30.08,30.3,30.03,30.25,243400.0,28.2152,28.4215,28.1683,28.3746,243400.0
2004-12-23 12:30:00,30.25,30.28,30.14,30.2,163600.0,28.3746,28.4028,28.2714,28.3277,163600.0
2004-12-23 13:00:00,30.2,30.22,30.06,30.13,105400.0,28.3277,28.3465,28.1964,28.2621,105400.0
2004-12-23 13:30:00,30.13,30.13,29.83,29.99,105800.0,28.2621,28.2621,27.9807,28.1307,105800.0
2004-12-23 14:00:00,29.99,30.05,29.5,29.5,92800.0,28.1307,28.187,27.6711,27.6711,92800.0
2004-12-23 14:30:00,29.5,29.83,29.5,29.75,156600.0,27.6711,27.9807,27.6711,27.9056,156600.0
2004-12-23 15:00:00,29.75,29.78,29.63,29.78,134400.0,27.9056,27.9338,27.7931,27.9338,134400.0
2004-12-23 15:30:00,29.78,29.78,29.58,29.58,171800.0,27.9338,27.9338,27.7462,27.7462,171800.0
2004-12-27 09:30:00,29.93,30.05,29.83,29.89,112000.0,28.0745,28.187,27.9807,28.0369,112000.0
2004-12-27 10:00:00,29.89,29.91,29.72,29.73,68400.0,28.0369,28.0557,27.8775,27.8869,68400.0
2004-12-27 10:30:00,29.74,29.8,29.56,29.59,150400.0,27.8962,27.9525,27.7274,27.7555,150400.0
2004-12-27 11:00:00,29.6,29.64,29.38,29.45,145200.0,27.7649,27.8024,27.5586,27.6242,145200.0
2004-12-27 11:30:00,29.45,29.47,29.32,29.32,48200.0,27.6242,27.643,27.5023,27.5023,48200.0
2004-12-27 12:00:00,29.32,29.43,29.22,29.43,36600.0,27.5023,27.6055,27.4085,27.6055,36600.0
2004-12-27 12:30:00,29.43,29.43,29.27,29.29,29800.0,27.6055,27.6055,27.4554,27.4741,29800.0
2004-12-27 13:00:00,29.29,29.36,29.28,29.3,15200.0,27.4741,27.5398,27.4648,27.4835,15200.0
2004-12-27 13:30:00,29.32,29.32,29.2,29.2,30400.0,27.5023,27.5023,27.3897,27.3897,30400.0
2004-12-27 14:00:00,29.2,29.25,29.09,29.11,39000.0,27.3897,27.4366,27.2865,27.3053,39000.0
2004-12-27 14:30:00,29.13,29.2,29.08,29.08,41000.0,27.3241,27.3897,27.2772,27.2772,41000.0
2004-12-27 15:00:00,29.1,29.1,28.92,28.99,69400.0,27.2959,27.2959,27.1271,27.1927,69400.0
2004-12-27 15:30:00,29.0,29.14,28.99,29.1,192200.0,27.2021,27.3334,27.1927,27.2959,192200.0
2004-12-28 09:30:00,29.15,29.48,29.15,29.33,64600.0,27.3428,27.6524,27.3428,27.5117,64600.0
2004-12-28 10:00:00,29.33,29.42,29.25,29.4,72600.0,27.5117,27.5961,27.4366,27.5773,72600.0
2004-12-28 10:30:00,29.39,29.42,29.24,29.4,33000.0,27.5679,27.5961,27.4272,27.5773,33000.0
2004-12-28 11:00:00,29.39,29.59,29.39,29.56,25200.0,27.5679,27.7555,27.5679,27.7274,25200.0
2004-12-28 11:30:00,29.59,29.66,29.55,29.59,17200.0,27.7555,27.8212,27.718,27.7555,17200.0
2004-12-28 12:00:00,29.61,29.74,29.6,29.63,31200.0,27.7743,27.8962,27.7649,27.7931,31200.0
2004-12-28 12:30:00,29.62,29.68,29.57,29.58,52200.0,27.7837,27.84,27.7368,27.7462,52200.0
2004-12-28 13:00:00,29.57,29.67,29.55,29.67,33800.0,27.7368,27.8306,27.718,27.8306,33800.0
2004-12-28 13:30:00,29.67,29.68,29.63,29.65,14200.0,27.8306,27.84,27.7931,27.8118,14200.0
2004-12-28 14:00:00,29.65,29.7,29.59,29.63,55200.0,27.8118,27.8587,27.7555,27.7931,55200.0
2004-12-28 14:30:00,29.64,29.67,29.54,29.57,21400.0,27.8024,27.8306,27.7086,27.7368,21400.0
2004-12-28 15:00:00,29.56,29.65,29.55,29.63,36800.0,27.7274,27.8118,27.718,27.7931,36800.0
2004-12-28 15:30:00,29.64,29.7,29.61,29.66,67000.0,27.8024,27.8587,27.7743,27.8212,67000.0
2004-12-29 09:30:00,29.75,29.89,29.67,29.89,60400.0,27.9056,28.0369,27.8306,28.0369,60400.0
2004-12-29 10:00:00,29.89,29.89,29.75,29.75,40800.0,28.0369,28.0369,27.9056,27.9056,40800.0
2004-12-29 10:30:00,29.76,29.78,29.67,29.67,55600.0,27.915,27.9338,27.8306,27.8306,55600.0
2004-12-29 11:00:00,29.68,29.77,29.68,29.74,23800.0,27.84,27.9244,27.84,27.8962,23800.0
2004-12-29 11:30:00,29.75,29.76,29.7,29.7,16600.0,27.9056,27.915,27.8587,27.8587,16600.0
2004-12-29 12:00:00,29.69,29.74,29.69,29.72,15400.0,27.8493,27.8962,27.8493,27.8775,15400.0
2004-12-29 12:30:00,29.72,29.73,29.61,29.61,9800.0,27.8775,27.8869,27.7743,27.7743,9800.0
2004-12-29 13:00:00,29.6,29.61,29.49,29.52,14000.0,27.7649,27.7743,27.6617,27.6899,14000.0
2004-12-29 13:30:00,29.52,29.57,29.5,29.5,11000.0,27.6899,27.7368,27.6711,27.6711,11000.0
2004-12-29 14:00:00,29.5,29.52,29.48,29.5,17800.0,27.6711,27.6899,27.6524,27.6711,17800.0
2004-12-29 14:30:00,29.5,29.52,29.49,29.49,23200.0,27.6711,27.6899,27.6617,27.6617,23200.0
2004-12-29 15:00:00,29.49,29.49,29.27,29.43,71600.0,27.6617,27.6617,27.4554,27.6055,71600.0
2004-12-29 15:30:00,29.45,29.5,29.41,29.47,49200.0,27.6242,27.6711,27.5867,27.643,49200.0
2004-12-30 09:30:00,29.4,29.64,29.4,29.57,20600.0,27.5773,27.8024,27.5773,27.7368,20600.0
2004-12-30 10:00:00,29.6,29.75,29.57,29.72,19200.0,27.7649,27.9056,27.7368,27.8775,19200.0
2004-12-30 10:30:00,29.77,29.77,29.58,29.58,19400.0,27.9244,27.9244,27.7462,27.7462,19400.0
2004-12-30 11:00:00,29.58,29.58,29.5,29.54,24600.0,27.7462,27.7462,27.6711,27.7086,24600.0
2004-12-30 11:30:00,29.54,29.57,29.48,29.48,10000.0,27.7086,27.7368,27.6524,27.6524,10000.0
2004-12-30 12:00:00,29.46,29.48,29.41,29.42,5400.0,27.6336,27.6524,27.5867,27.5961,5400.0
2004-12-30 12:30:00,29.42,29.42,29.4,29.4,8200.0,27.5961,27.5961,27.5773,27.5773,8200.0
2004-12-30 13:00:00,29.39,29.43,29.38,29.42,7800.0,27.5679,27.6055,27.5586,27.5961,7800.0
2004-12-30 13:30:00,29.42,29.42,29.39,29.39,5200.0,27.5961,27.5961,27.5679,27.5679,5200.0
2004-12-30 14:00:00,29.39,29.46,29.39,29.43,15600.0,27.5679,27.6336,27.5679,27.6055,15600.0
2004-12-30 14:30:00,29.43,29.5,29.43,29.5,12800.0,27.6055,27.6711,27.6055,27.6711,12800.0
2004-12-30 15:00:00,29.5,29.53,29.36,29.36,28200.0,27.6711,27.6993,27.5398,27.5398,28200.0
2004-12-30 15:30:00,29.35,29.35,29.22,29.32,95000.0,27.5304,27.5304,27.4085,27.5023,95000.0
2004-12-31 09:30:00,29.41,29.66,29.41,29.55,59800.0,27.5867,27.8212,27.5867,27.718,59800.0
2004-12-31 10:00:00,29.55,29.68,29.36,29.43,75600.0,27.718,27.84,27.5398,27.6055,75600.0
2004-12-31 10:30:00,29.45,29.46,29.31,29.32,40600.0,27.6242,27.6336,27.4929,27.5023,40600.0
2004-12-31 11:00:00,29.32,29.39,29.18,29.32,33000.0,27.5023,27.5679,27.371,27.5023,33000.0
2004-12-31 11:30:00,29.31,29.36,29.15,29.2,57800.0,27.4929,27.5398,27.3428,27.3897,57800.0
2004-12-31 12:00:00,29.22,29.43,29.22,29.36,39000.0,27.4085,27.6055,27.4085,27.5398,39000.0
2004-12-31 12:30:00,29.36,29.38,29.29,29.34,26800.0,27.5398,27.5586,27.4741,27.521,26800.0
2004-12-31 13:00:00,29.34,29.46,29.34,29.41,32600.0,27.521,27.6336,27.521,27.5867,32600.0
2004-12-31 13:30:00,29.39,29.4,29.31,29.31,22000.0,27.5679,27.5773,27.4929,27.4929,22000.0
2004-12-31 14:00:00,29.29,29.37,29.28,29.35,30600.0,27.4741,27.5492,27.4648,27.5304,30600.0
2004-12-31 14:30:00,29.35,29.42,29.35,29.39,31800.0,27.5304,27.5961,27.5304,27.5679,31800.0
2004-12-31 15:00:00,29.38,29.38,29.23,29.26,40200.0,27.5586,27.5586,27.4179,27.446,40200.0
2004-12-31 15:30:00,29.24,29.34,29.24,29.27,54000.0,27.4272,27.521,27.4272,27.4554,54000.0
2005-01-03 09:30:00,29.0,29.17,28.82,28.83,102600.0,27.2021,27.3616,27.0333,27.0427,102600.0
2005-01-03 10:00:00,28.83,28.97,28.81,28.83,31800.0,27.0427,27.174,27.0239,27.0427,31800.0
2005-01-03 10:30:00,28.84,28.86,28.81,28.82,52600.0,27.052,27.0708,27.0239,27.0333,52600.0
2005-01-03 11:00:00,28.82,28.86,28.75,28.86,37400.0,27.0333,27.0708,26.9676,27.0708,37400.0
2005-01-03 11:30:00,28.85,28.96,28.85,28.93,26200.0,27.0614,27.1646,27.0614,27.1365,26200.0
2005-01-03 12:00:00,28.95,29.02,28.94,28.98,32400.0,27.1552,27.2209,27.1458,27.1834,32400.0
2005-01-03 12:30:00,28.97,29.06,28.97,29.03,26400.0,27.174,27.2584,27.174,27.2303,26400.0
2005-01-03 13:00:00,29.02,29.02,28.95,28.95,28000.0,27.2209,27.2209,27.1552,27.1552,28000.0
2005-01-03 13:30:00,28.94,28.98,28.84,28.92,49200.0,27.1458,27.1834,27.052,27.1271,49200.0
2005-01-03 14:00:00,28.9,29.03,28.9,29.01,33200.0,27.1083,27.2303,27.1083,27.2115,33200.0
2005-01-03 14:30:00,29.02,29.03,28.92,28.94,55000.0,27.2209,27.2303,27.1271,27.1458,55000.0
2005-01-03 15:00:00,28.95,28.95,28.89,28.9,60200.0,27.1552,27.1552,27.0989,27.1083,60200.0
2005-01-03 15:30:00,28.89,28.9,28.76,28.79,58800.0,27.0989,27.1083,26.977,27.0051,58800.0
2005-01-04 09:30:00,28.86,29.03,28.86,28.95,98600.0,27.0708,27.2303,27.0708,27.1552,98600.0
2005-01-04 10:00:00,28.94,29.0,28.92,28.93,47600.0,27.1458,27.2021,27.1271,27.1365,47600.0
2005-01-04 10:30:00,28.93,28.93,28.58,28.67,79800.0,27.1365,27.1365,26.8082,26.8926,79800.0
2005-01-04 11:00:00,28.68,28.76,28.62,28.63,38400.0,26.902,26.977,26.8457,26.8551,38400.0
2005-01-04 11:30:00,28.63,28.82,28.63,28.78,30400.0,26.8551,27.0333,26.8551,26.9958,30400.0
2005-01-04 12:00:00,28.75,28.8,28.68,28.75,37200.0,26.9676,27.0145,26.902,26.9676,37200.0
2005-01-04 12:30:00,28.75,28.83,28.75,28.79,19400.0,26.9676,27.0427,26.9676,27.0051,19400.0
2005-01-04 13:00:00,28.78,28.84,28.72,28.79,45000.0,26.9958,27.052,26.9395,27.0051,45000.0
2005-01-04 13:30:00,28.78,28.83,28.75,28.75,23600.0,26.9958,27.0427,26.9676,26.9676,23600.0
2005-01-04 14:00:00,28.75,28.75,28.57,28.57,56800.0,26.9676,26.9676,26.7988,26.7988,56800.0
2005-01-04 14:30:00,28.52,28.52,28.46,28.49,40800.0,26.7519,26.7519,26.6956,26.7237,40800.0
2005-01-04 15:00:00,28.49,28.64,28.49,28.5,38400.0,26.7237,26.8644,26.7237,26.7331,38400.0
2005-01-04 15:30:00,28.5,28.56,28.31,28.35,85800.0,26.7331,26.7894,26.5549,26.5924,85800.0
2005-01-05 09:30:00,28.25,28.42,28.25,28.31,53400.0,26.4986,26.6581,26.4986,26.5549,53400.0
2005-01-05 10:00:00,28.31,28.48,28.27,28.27,35000.0,26.5549,26.7144,26.5174,26.5174,35000.0
2005-01-05 10:30:00,28.24,28.24,27.95,27.99,35800.0,26.4892,26.4892,26.2172,26.2547,35800.0
2005-01-05 11:00:00,27.99,28.1,27.98,28.05,46800.0,26.2547,26.3579,26.2454,26.311,46800.0
2005-01-05 11:30:00,28.04,28.04,27.95,28.0,19400.0,26.3016,26.3016,26.2172,26.2641,19400.0
2005-01-05 12:00:00,28.0,28.04,27.97,28.01,31000.0,26.2641,26.3016,26.236,26.2735,31000.0
2005-01-05 12:30:00,27.97,28.04,27.85,28.04,55000.0,26.236,26.3016,26.1234,26.3016,55000.0
2005-01-05 13:00:00,28.04,28.07,28.0,28.05,40400.0,26.3016,26.3298,26.2641,26.311,40400.0
2005-01-05 13:30:00,28.06,28.14,28.06,28.14,44200.0,26.3204,26.3954,26.3204,26.3954,44200.0
2005-01-05 14:00:00,28.12,28.15,28.05,28.06,29600.0,26.3767,26.4048,26.311,26.3204,29600.0
2005-01-05 14:30:00,28.05,28.07,28.0,28.02,35800.0,26.311,26.3298,26.2641,26.2829,35800.0
2005-01-05 15:00:00,28.02,28.04,28.0,28.0,49600.0,26.2829,26.3016,26.2641,26.2641,49600.0
2005-01-05 15:30:00,28.01,28.13,28.0,28.03,103200.0,26.2735,26.3861,26.2641,26.2923,103200.0
2005-01-06 09:30:00,28.04,28.15,27.99,28.05,35000.0,26.3016,26.4048,26.2547,26.311,35000.0
2005-01-06 10:00:00,28.06,28.16,28.0,28.16,14600.0,26.3204,26.4142,26.2641,26.4142,14600.0
2005-01-06 10:30:00,28.21,28.28,28.13,28.14,36800.0,26.4611,26.5268,26.3861,26.3954,36800.0
2005-01-06 11:00:00,28.13,28.13,28.07,28.07,26400.0,26.3861,26.3861,26.3298,26.3298,26400.0
2005-01-06 11:30:00,28.07,28.11,28.0,28.0,22600.0,26.3298,26.3673,26.2641,26.2641,22600.0
2005-01-06 12:00:00,28.0,28.13,28.0,28.11,90000.0,26.2641,26.3861,26.2641,26.3673,90000.0
2005-01-06 12:30:00,28.11,28.18,28.08,28.08,59600.0,26.3673,26.433,26.3392,26.3392,59600.0
2005-01-06 13:00:00,28.08,28.16,28.08,28.14,163000.0,26.3392,26.4142,26.3392,26.3954,163000.0
2005-01-06 13:30:00,28.13,28.24,28.13,28.24,27600.0,26.3861,26.4892,26.3861,26.4892,27600.0
2005-01-06 14:00:00,28.23,28.45,28.2,28.45,93600.0,26.4799,26.6862,26.4517,26.6862,93600.0
2005-01-06 14:30:00,28.45,28.5,28.29,28.29,49200.0,26.6862,26.7331,26.5361,26.5361,49200.0
2005-01-06 15:00:00,28.29,28.33,28.25,28.25,45400.0,26.5361,26.5737,26.4986,26.4986,45400.0
2005-01-06 15:30:00,28.25,28.32,28.25,28.3,108600.0,26.4986,26.5643,26.4986,26.5455,108600.0
2005-01-07 09:30:00,28.39,28.77,28.39,28.66,94200.0,26.6299,26.9864,26.6299,26.8832,94200.0
2005-01-07 10:00:00,28.66,28.79,28.53,28.53,58800.0,26.8832,27.0051,26.7613,26.7613,58800.0
2005-01-07 10:30:00,28.52,28.52,28.18,28.23,46200.0,26.7519,26.7519,26.433,26.4799,46200.0
2005-01-07 11:00:00,28.24,28.52,28.23,28.52,30800.0,26.4892,26.7519,26.4799,26.7519,30800.0
2005-01-07 11:30:00,28.49,28.5,28.45,28.5,53400.0,26.7237,26.7331,26.6862,26.7331,53400.0
2005-01-07 12:00:00,28.5,28.68,28.5,28.65,90800.0,26.7331,26.902,26.7331,26.8738,90800.0
2005-01-07 12:30:00,28.65,28.66,28.63,28.65,20400.0,26.8738,26.8832,26.8551,26.8738,20400.0
2005-01-07 13:00:00,28.65,28.66,28.65,28.65,23200.0,26.8738,26.8832,26.8738,26.8738,23200.0
2005-01-07 13:30:00,28.65,28.71,28.65,28.7,32400.0,26.8738,26.9301,26.8738,26.9207,32400.0
2005-01-07 14:00:00,28.71,28.77,28.27,28.76,43600.0,26.9301,26.9864,26.5174,26.977,43600.0
2005-01-07 14:30:00,28.75,28.78,28.74,28.76,48800.0,26.9676,26.9958,26.9582,26.977,48800.0
2005-01-07 15:00:00,28.75,28.82,28.74,28.8,58400.0,26.9676,27.0333,26.9582,27.0145,58400.0
2005-01-07 15:30:00,28.8,28.8,28.7,28.72,176600.0,27.0145,27.0145,26.9207,26.9395,176600.0
2005-01-10 09:30:00,28.65,28.7,28.6,28.64,49200.0,26.8738,26.9207,26.8269,26.8644,49200.0
2005-01-10 10:00:00,28.65,28.68,28.59,28.67,32800.0,26.8738,26.902,26.8175,26.8926,32800.0
2005-01-10 10:30:00,28.67,28.71,28.6,28.67,13600.0,26.8926,26.9301,26.8269,26.8926,13600.0
2005-01-10 11:00:00,28.64,28.64,28.51,28.51,21200.0,26.8644,26.8644,26.7425,26.7425,21200.0
2005-01-10 11:30:00,28.51,28.57,28.48,28.55,26400.0,26.7425,26.7988,26.7144,26.78,26400.0
2005-01-10 12:00:00,28.55,28.6,28.5,28.5,10800.0,26.78,26.8269,26.7331,26.7331,10800.0
2005-01-10 12:30:00,28.5,28.56,28.5,28.52,10000.0,26.7331,26.7894,26.7331,26.7519,10000.0
2005-01-10 13:00:00,28.52,28.54,28.5,28.52,13800.0,26.7519,26.7706,26.7331,26.7519,13800.0
2005-01-10 13:30:00,28.52,28.59,28.52,28.57,15000.0,26.7519,26.8175,26.7519,26.7988,15000.0
2005-01-10 14:00:00,28.54,28.56,28.52,28.53,27000.0,26.7706,26.7894,26.7519,26.7613,27000.0
2005-01-10 14:30:00,28.51,28.59,28.45,28.59,34600.0,26.7425,26.8175,26.6862,26.8175,34600.0
2005-01-10 15:00:00,28.57,28.58,28.43,28.43,35600.0,26.7988,26.8082,26.6675,26.6675,35600.0
2005-01-10 15:30:00,28.41,28.5,28.37,28.4,76600.0,26.6487,26.7331,26.6112,26.6393,76600.0
2005-01-11 09:30:00,28.44,28.64,28.39,28.59,28600.0,26.6768,26.8644,26.6299,26.8175,28600.0
2005-01-11 10:00:00,28.56,28.59,28.32,28.39,35400.0,26.7894,26.8175,26.5643,26.6299,35400.0
2005-01-11 10:30:00,28.37,28.37,28.23,28.27,28800.0,26.6112,26.6112,26.4799,26.5174,28800.0
2005-01-11 11:00:00,28.27,28.29,28.25,28.25,18800.0,26.5174,26.5361,26.4986,26.4986,18800.0
2005-01-11 11:30:00,28.24,28.25,28.18,28.2,24200.0,26.4892,26.4986,26.433,26.4517,24200.0
2005-01-11 12:00:00,28.2,28.25,28.2,28.23,43600.0,26.4517,26.4986,26.4517,26.4799,43600.0
2005-01-11 12:30:00,28.23,28.35,28.22,28.32,32600.0,26.4799,26.5924,26.4705,26.5643,32600.0
2005-01-11 13:00:00,28.32,28.42,28.31,28.38,45000.0,26.5643,26.6581,26.5549,26.6206,45000.0
2005-01-11 13:30:00,28.38,28.39,28.36,28.38,19600.0,26.6206,26.6299,26.6018,26.6206,19600.0
2005-01-11 14:00:00,28.38,28.38,28.21,28.3,78800.0,26.6206,26.6206,26.4611,26.5455,78800.0
2005-01-11 14:30:00,28.29,28.39,28.23,28.35,54800.0,26.5361,26.6299,26.4799,26.5924,54800.0
2005-01-11 15:00:00,28.35,28.42,28.28,28.37,59600.0,26.5924,26.6581,26.5268,26.6112,59600.0
2005-01-11 15:30:00,28.38,28.45,28.34,28.36,61000.0,26.6206,26.6862,26.583,26.6018,61000.0
2005-01-12 09:30:00,28.3,28.45,28.28,28.3,37600.0,26.5455,26.6862,26.5268,26.5455,37600.0
2005-01-12 10:00:00,28.29,28.3,28.17,28.17,23800.0,26.5361,26.5455,26.4236,26.4236,23800.0
2005-01-12 10:30:00,28.17,28.24,28.06,28.13,47600.0,26.4236,26.4892,26.3204,26.3861,47600.0
2005-01-12 11:00:00,28.15,28.18,28.05,28.06,57200.0,26.4048,26.433,26.311,26.3204,57200.0
2005-01-12 11:30:00,28.05,28.18,28.05,28.18,30400.0,26.311,26.433,26.311,26.433,30400.0
2005-01-12 12:00:00,28.2,28.59,28.2,28.5,41200.0,26.4517,26.8175,26.4517,26.7331,41200.0
2005-01-12 12:30:00,28.49,28.65,28.42,28.59,86000.0,26.7237,26.8738,26.6581,26.8175,86000.0
2005-01-12 13:00:00,28.58,28.64,28.5,28.59,55200.0,26.8082,26.8644,26.7331,26.8175,55200.0
2005-01-12 13:30:00,28.59,28.59,28.52,28.52,13600.0,26.8175,26.8175,26.7519,26.7519,13600.0
2005-01-12 14:00:00,28.5,28.57,28.49,28.56,36000.0,26.7331,26.7988,26.7237,26.7894,36000.0
2005-01-12 14:30:00,28.56,28.56,28.51,28.51,14200.0,26.7894,26.7894,26.7425,26.7425,14200.0
2005-01-12 15:00:00,28.51,28.51,28.45,28.45,25600.0,26.7425,26.7425,26.6862,26.6862,25600.0
2005-01-12 15:30:00,28.45,28.57,28.43,28.55,112800.0,26.6862,26.7988,26.6675,26.78,112800.0
2005-01-13 09:30:00,28.58,28.74,28.58,28.71,84800.0,26.8082,26.9582,26.8082,26.9301,84800.0
2005-01-13 10:00:00,28.71,28.74,28.7,28.72,77400.0,26.9301,26.9582,26.9207,26.9395,77400.0
2005-01-13 10:30:00,28.72,28.95,28.72,28.86,159400.0,26.9395,27.1552,26.9395,27.0708,159400.0
2005-01-13 11:00:00,28.86,28.9,28.79,28.9,52400.0,27.0708,27.1083,27.0051,27.1083,52400.0
2005-01-13 11:30:00,28.9,28.9,28.81,28.87,46600.0,27.1083,27.1083,27.0239,27.0802,46600.0
2005-01-13 12:00:00,28.86,28.91,28.83,28.83,49000.0,27.0708,27.1177,27.0427,27.0427,49000.0
2005-01-13 12:30:00,28.84,28.84,28.78,28.8,21400.0,27.052,27.052,26.9958,27.0145,21400.0
2005-01-13 13:00:00,28.8,28.82,28.8,28.82,37000.0,27.0145,27.0333,27.0145,27.0333,37000.0
2005-01-13 13:30:00,28.83,28.86,28.83,28.84,24200.0,27.0427,27.0708,27.0427,27.052,24200.0
2005-01-13 14:00:00,28.84,28.86,28.8,28.86,34400.0,27.052,27.0708,27.0145,27.0708,34400.0
2005-01-13 14:30:00,28.86,28.92,28.76,28.76,72400.0,27.0708,27.1271,26.977,26.977,72400.0
2005-01-13 15:00:00,28.75,28.79,28.66,28.66,63400.0,26.9676,27.0051,26.8832,26.8832,63400.0
2005-01-13 15:30:00,28.67,28.67,28.45,28.47,83800.0,26.8926,26.8926,26.6862,26.705,83800.0
2005-01-14 09:30:00,28.48,28.69,28.48,28.65,21200.0,26.7144,26.9113,26.7144,26.8738,21200.0
2005-01-14 10:00:00,28.65,28.68,28.56,28.61,18200.0,26.8738,26.902,26.7894,26.8363,18200.0
2005-01-14 10:30:00,28.62,28.65,28.6,28.61,13000.0,26.8457,26.8738,26.8269,26.8363,13000.0
2005-01-14 11:00:00,28.58,28.61,28.57,28.6,13400.0,26.8082,26.8363,26.7988,26.8269,13400.0
2005-01-14 11:30:00,28.59,28.61,28.59,28.6,2200.0,26.8175,26.8363,26.8175,26.8269,2200.0
2005-01-14 12:00:00,28.6,28.64,28.6,28.64,25400.0,26.8269,26.8644,26.8269,26.8644,25400.0
2005-01-14 12:30:00,28.64,28.64,28.59,28.61,4600.0,26.8644,26.8644,26.8175,26.8363,4600.0
2005-01-14 13:00:00,28.63,28.68,28.61,28.66,11400.0,26.8551,26.902,26.8363,26.8832,11400.0
2005-01-14 13:30:00,28.67,28.68,28.62,28.62,22800.0,26.8926,26.902,26.8457,26.8457,22800.0
2005-01-14 14:00:00,28.6,28.7,28.6,28.68,10400.0,26.8269,26.9207,26.8269,26.902,10400.0
2005-01-14 14:30:00,28.66,28.7,28.66,28.7,11800.0,26.8832,26.9207,26.8832,26.9207,11800.0
2005-01-14 15:00:00,28.68,28.7,28.65,28.67,16000.0,26.902,26.9207,26.8738,26.8926,16000.0
2005-01-14 15:30:00,28.68,28.74,28.67,28.72,58800.0,26.902,26.9582,26.8926,26.9395,58800.0
2005-01-18 09:30:00,28.72,28.75,28.68,28.71,17000.0,26.9395,26.9676,26.902,26.9301,17000.0
2005-01-18 10:00:00,28.72,28.75,28.66,28.71,20200.0,26.9395,26.9676,26.8832,26.9301,20200.0
2005-01-18 10:30:00,28.77,29.07,28.75,29.05,19600.0,26.9864,27.2678,26.9676,27.249,19600.0
2005-01-18 11:00:00,29.05,29.05,28.9,28.93,26600.0,27.249,27.249,27.1083,27.1365,26600.0
2005-01-18 11:30:00,28.92,28.97,28.91,28.95,25000.0,27.1271,27.174,27.1177,27.1552,25000.0
2005-01-18 12:00:00,28.93,29.02,28.91,28.92,19400.0,27.1365,27.2209,27.1177,27.1271,19400.0
2005-01-18 12:30:00,28.93,28.97,28.86,28.91,14200.0,27.1365,27.174,27.0708,27.1177,14200.0
2005-01-18 13:00:00,28.91,28.91,28.89,28.9,7800.0,27.1177,27.1177,27.0989,27.1083,7800.0
2005-01-18 13:30:00,28.9,28.92,28.88,28.89,13800.0,27.1083,27.1271,27.0896,27.0989,13800.0
2005-01-18 14:00:00,28.89,28.94,28.89,28.93,12800.0,27.0989,27.1458,27.0989,27.1365,12800.0
2005-01-18 14:30:00,28.93,28.93,28.84,28.87,20600.0,27.1365,27.1365,27.052,27.0802,20600.0
2005-01-18 15:00:00,28.88,28.93,28.88,28.93,22400.0,27.0896,27.1365,27.0896,27.1365,22400.0
2005-01-18 15:30:00,28.93,29.02,28.93,29.02,75400.0,27.1365,27.2209,27.1365,27.2209,75400.0
2005-01-19 09:30:00,28.98,28.98,28.8,28.82,9400.0,27.1834,27.1834,27.0145,27.0333,9400.0
2005-01-19 10:00:00,28.82,28.92,28.75,28.75,19200.0,27.0333,27.1271,26.9676,26.9676,19200.0
2005-01-19 10:30:00,28.75,28.78,28.75,28.77,8400.0,26.9676,26.9958,26.9676,26.9864,8400.0
2005-01-19 11:00:00,28.78,28.79,28.74,28.75,10600.0,26.9958,27.0051,26.9582,26.9676,10600.0
2005-01-19 11:30:00,28.76,28.82,28.76,28.77,13200.0,26.977,27.0333,26.977,26.9864,13200.0
2005-01-19 12:00:00,28.77,28.79,28.7,28.74,14600.0,26.9864,27.0051,26.9207,26.9582,14600.0
2005-01-19 12:30:00,28.72,28.73,28.61,28.65,19200.0,26.9395,26.9489,26.8363,26.8738,19200.0
2005-01-19 13:00:00,28.65,28.65,28.56,28.64,24000.0,26.8738,26.8738,26.7894,26.8644,24000.0
2005-01-19 13:30:00,28.68,28.68,28.61,28.62,17400.0,26.902,26.902,26.8363,26.8457,17400.0
2005-01-19 14:00:00,28.63,28.64,28.6,28.61,8800.0,26.8551,26.8644,26.8269,26.8363,8800.0
2005-01-19 14:30:00,28.61,28.72,28.61,28.71,12800.0,26.8363,26.9395,26.8363,26.9301,12800.0
2005-01-19 15:00:00,28.72,28.72,28.63,28.7,44200.0,26.9395,26.9395,26.8551,26.9207,44200.0
2005-01-19 15:30:00,28.7,28.7,28.5,28.59,73800.0,26.9207,26.9207,26.7331,26.8175,73800.0
2005-01-20 09:30:00,28.57,28.62,28.24,28.24,33800.0,26.7988,26.8457,26.4892,26.4892,33800.0
2005-01-20 10:00:00,28.25,28.49,28.25,28.46,40000.0,26.4986,26.7237,26.4986,26.6956,40000.0
2005-01-20 10:30:00,28.46,28.46,28.32,28.35,16400.0,26.6956,26.6956,26.5643,26.5924,16400.0
2005-01-20 11:00:00,28.34,28.38,28.31,28.36,22400.0,26.583,26.6206,26.5549,26.6018,22400.0
2005-01-20 11:30:00,28.38,28.38,28.33,28.34,47000.0,26.6206,26.6206,26.5737,26.583,47000.0
2005-01-20 12:00:00,28.34,28.35,28.33,28.35,38600.0,26.583,26.5924,26.5737,26.5924,38600.0
2005-01-20 12:30:00,28.35,28.43,28.35,28.38,21600.0,26.5924,26.6675,26.5924,26.6206,21600.0
2005-01-20 13:00:00,28.38,28.43,28.24,28.24,21200.0,26.6206,26.6675,26.4892,26.4892,21200.0
2005-01-20 13:30:00,28.21,28.25,28.18,28.2,18800.0,26.4611,26.4986,26.433,26.4517,18800.0
2005-01-20 14:00:00,28.2,28.32,28.2,28.26,36800.0,26.4517,26.5643,26.4517,26.508,36800.0
2005-01-20 14:30:00,28.26,28.35,28.25,28.33,33800.0,26.508,26.5924,26.4986,26.5737,33800.0
2005-01-20 15:00:00,28.34,28.36,28.32,28.36,37000.0,26.583,26.6018,26.5643,26.6018,37000.0
2005-01-20 15:30:00,28.36,28.37,28.3,28.36,38800.0,26.6018,26.6112,26.5455,26.6018,38800.0
2005-01-21 09:30:00,28.37,28.4,28.35,28.35,17000.0,26.6112,26.6393,26.5924,26.5924,17000.0
2005-01-21 10:00:00,28.35,28.46,28.29,28.32,18000.0,26.5924,26.6956,26.5361,26.5643,18000.0
2005-01-21 10:30:00,28.32,28.43,28.31,28.38,12600.0,26.5643,26.6675,26.5549,26.6206,12600.0
2005-01-21 11:00:00,28.37,28.5,28.36,28.49,19200.0,26.6112,26.7331,26.6018,26.7237,19200.0
2005-01-21 11:30:00,28.49,28.59,28.4,28.41,43600.0,26.7237,26.8175,26.6393,26.6487,43600.0
2005-01-21 12:00:00,28.41,28.43,28.4,28.42,9600.0,26.6487,26.6675,26.6393,26.6581,9600.0
2005-01-21 12:30:00,28.39,28.53,28.39,28.5,13800.0,26.6299,26.7613,26.6299,26.7331,13800.0
2005-01-21 13:00:00,28.5,28.52,28.46,28.48,16800.0,26.7331,26.7519,26.6956,26.7144,16800.0
2005-01-21 13:30:00,28.46,28.49,28.3,28.35,25600.0,26.6956,26.7237,26.5455,26.5924,25600.0
2005-01-21 14:00:00,28.32,28.43,28.31,28.36,19600.0,26.5643,26.6675,26.5549,26.6018,19600.0
2005-01-21 14:30:00,28.36,28.36,28.19,28.21,27400.0,26.6018,26.6018,26.4423,26.4611,27400.0
2005-01-21 15:00:00,28.2,28.34,28.09,28.29,24800.0,26.4517,26.583,26.3485,26.5361,24800.0
2005-01-21 15:30:00,28.22,28.25,28.18,28.25,38200.0,26.4705,26.4986,26.433,26.4986,38200.0
2005-01-24 09:30:00,28.3,28.59,28.3,28.58,45400.0,26.5455,26.8175,26.5455,26.8082,45400.0
2005-01-24 10:00:00,28.54,28.58,28.38,28.5,33000.0,26.7706,26.8082,26.6206,26.7331,33000.0
2005-01-24 10:30:00,28.48,28.6,28.48,28.51,36600.0,26.7144,26.8269,26.7144,26.7425,36600.0
2005-01-24 11:00:00,28.49,28.61,28.42,28.58,56200.0,26.7237,26.8363,26.6581,26.8082,56200.0
2005-01-24 11:30:00,28.58,28.63,28.5,28.53,28800.0,26.8082,26.8551,26.7331,26.7613,28800.0
2005-01-24 12:00:00,28.52,28.6,28.52,28.6,17800.0,26.7519,26.8269,26.7519,26.8269,17800.0
2005-01-24 12:30:00,28.59,28.6,28.49,28.5,30600.0,26.8175,26.8269,26.7237,26.7331,30600.0
2005-01-24 13:00:00,28.5,28.57,28.5,28.57,14400.0,26.7331,26.7988,26.7331,26.7988,14400.0
2005-01-24 13:30:00,28.57,28.57,28.52,28.53,24000.0,26.7988,26.7988,26.7519,26.7613,24000.0
2005-01-24 14:00:00,28.52,28.58,28.5,28.53,49200.0,26.7519,26.8082,26.7331,26.7613,49200.0
2005-01-24 14:30:00,28.53,28.53,28.26,28.26,39800.0,26.7613,26.7613,26.508,26.508,39800.0
2005-01-24 15:00:00,28.25,28.43,28.22,28.32,28200.0,26.4986,26.6675,26.4705,26.5643,28200.0
2005-01-24 15:30:00,28.32,28.32,28.16,28.2,25800.0,26.5643,26.5643,26.4142,26.4517,25800.0
2005-01-25 09:30:00,28.23,28.37,28.18,28.18,36400.0,26.4799,26.6112,26.433,26.433,36400.0
2005-01-25 10:00:00,28.18,28.5,28.18,28.39,38600.0,26.433,26.7331,26.433,26.6299,38600.0
2005-01-25 10:30:00,28.4,28.49,28.4,28.43,16600.0,26.6393,26.7237,26.6393,26.6675,16600.0
2005-01-25 11:00:00,28.43,28.52,28.43,28.49,13200.0,26.6675,26.7519,26.6675,26.7237,13200.0
2005-01-25 11:30:00,28.49,28.5,28.25,28.26,23800.0,26.7237,26.7331,26.4986,26.508,23800.0
2005-01-25 12:00:00,28.26,28.35,28.2,28.28,29400.0,26.508,26.5924,26.4517,26.5268,29400.0
2005-01-25 12:30:00,28.28,28.42,28.28,28.31,26400.0,26.5268,26.6581,26.5268,26.5549,26400.0
2005-01-25 13:00:00,28.34,28.39,28.34,28.39,8800.0,26.583,26.6299,26.583,26.6299,8800.0
2005-01-25 13:30:00,28.4,28.45,28.4,28.45,13000.0,26.6393,26.6862,26.6393,26.6862,13000.0
2005-01-25 14:00:00,28.45,28.48,28.42,28.42,19000.0,26.6862,26.7144,26.6581,26.6581,19000.0
2005-01-25 14:30:00,28.43,28.47,28.4,28.42,14000.0,26.6675,26.705,26.6393,26.6581,14000.0
2005-01-25 15:00:00,28.42,28.42,28.28,28.28,23200.0,26.6581,26.6581,26.5268,26.5268,23200.0
2005-01-25 15:30:00,28.28,28.28,28.11,28.24,58800.0,26.5268,26.5268,26.3673,26.4892,58800.0
2005-01-26 09:30:00,28.27,28.57,28.21,28.57,20800.0,26.5174,26.7988,26.4611,26.7988,20800.0
2005-01-26 10:00:00,28.56,28.61,28.52,28.53,41600.0,26.7894,26.8363,26.7519,26.7613,41600.0
2005-01-26 10:30:00,28.53,28.53,28.4,28.46,14000.0,26.7613,26.7613,26.6393,26.6956,14000.0
2005-01-26 11:00:00,28.46,28.49,28.32,28.32,20400.0,26.6956,26.7237,26.5643,26.5643,20400.0
2005-01-26 11:30:00,28.32,28.43,28.3,28.3,27400.0,26.5643,26.6675,26.5455,26.5455,27400.0
2005-01-26 12:00:00,28.31,28.41,28.31,28.39,22800.0,26.5549,26.6487,26.5549,26.6299,22800.0
2005-01-26 12:30:00,28.4,28.47,28.39,28.44,8600.0,26.6393,26.705,26.6299,26.6768,8600.0
2005-01-26 13:00:00,28.45,28.49,28.43,28.47,13200.0,26.6862,26.7237,26.6675,26.705,13200.0
2005-01-26 13:30:00,28.47,28.64,28.44,28.63,34200.0,26.705,26.8644,26.6768,26.8551,34200.0
2005-01-26 14:00:00,28.64,28.74,28.64,28.66,29600.0,26.8644,26.9582,26.8644,26.8832,29600.0
2005-01-26 14:30:00,28.64,28.64,28.54,28.57,18800.0,26.8644,26.8644,26.7706,26.7988,18800.0
2005-01-26 15:00:00,28.56,28.66,28.54,28.66,21400.0,26.7894,26.8832,26.7706,26.8832,21400.0
2005-01-26 15:30:00,28.67,28.78,28.67,28.73,57200.0,26.8926,26.9958,26.8926,26.9489,57200.0
2005-01-27 09:30:00,28.83,28.88,28.78,28.87,52400.0,27.0427,27.0896,26.9958,27.0802,52400.0
2005-01-27 10:00:00,28.88,28.99,28.68,28.68,39400.0,27.0896,27.1927,26.902,26.902,39400.0
2005-01-27 10:30:00,28.68,28.89,28.68,28.87,25600.0,26.902,27.0989,26.902,27.0802,25600.0
2005-01-27 11:00:00,28.87,28.93,28.84,28.93,31600.0,27.0802,27.1365,27.052,27.1365,31600.0
2005-01-27 11:30:00,28.93,29.11,28.9,29.05,95200.0,27.1365,27.3053,27.1083,27.249,95200.0
2005-01-27 12:00:00,29.04,29.04,28.95,28.97,68800.0,27.2396,27.2396,27.1552,27.174,68800.0
2005-01-27 12:30:00,28.97,29.09,28.97,29.06,42600.0,27.174,27.2865,27.174,27.2584,42600.0
2005-01-27 13:00:00,29.03,29.11,28.97,28.97,20600.0,27.2303,27.3053,27.174,27.174,20600.0
2005-01-27 13:30:00,28.98,29.0,28.92,28.97,29000.0,27.1834,27.2021,27.1271,27.174,29000.0
2005-01-27 14:00:00,28.97,28.97,28.95,28.95,30000.0,27.174,27.174,27.1552,27.1552,30000.0
2005-01-27 14:30:00,28.97,29.0,28.95,28.99,60000.0,27.174,27.2021,27.1552,27.1927,60000.0
2005-01-27 15:00:00,28.99,29.05,28.95,29.02,66000.0,27.1927,27.249,27.1552,27.2209,66000.0
2005-01-27 15:30:00,29.02,29.14,29.0,29.09,153600.0,27.2209,27.3334,27.2021,27.2865,153600.0
2005-01-28 09:30:00,29.01,29.1,28.67,28.77,59000.0,27.2115,27.2959,26.8926,26.9864,59000.0
2005-01-28 10:00:00,28.77,28.84,28.72,28.75,18600.0,26.9864,27.052,26.9395,26.9676,18600.0
2005-01-28 10:30:00,28.74,28.75,28.64,28.65,24000.0,26.9582,26.9676,26.8644,26.8738,24000.0
2005-01-28 11:00:00,28.63,28.68,28.5,28.64,39000.0,26.8551,26.902,26.7331,26.8644,39000.0
2005-01-28 11:30:00,28.62,28.67,28.6,28.61,13000.0,26.8457,26.8926,26.8269,26.8363,13000.0
2005-01-28 12:00:00,28.61,28.71,28.6,28.65,25600.0,26.8363,26.9301,26.8269,26.8738,25600.0
2005-01-28 12:30:00,28.65,28.71,28.64,28.66,11200.0,26.8738,26.9301,26.8644,26.8832,11200.0
2005-01-28 13:00:00,28.64,28.66,28.61,28.66,12200.0,26.8644,26.8832,26.8363,26.8832,12200.0
2005-01-28 13:30:00,28.65,28.66,28.61,28.65,6000.0,26.8738,26.8832,26.8363,26.8738,6000.0
2005-01-28 14:00:00,28.64,28.68,28.62,28.65,11600.0,26.8644,26.902,26.8457,26.8738,11600.0
2005-01-28 14:30:00,28.65,28.77,28.61,28.77,18800.0,26.8738,26.9864,26.8363,26.9864,18800.0
2005-01-28 15:00:00,28.74,28.8,28.68,28.75,25200.0,26.9582,27.0145,26.902,26.9676,25200.0
2005-01-28 15:30:00,28.74,28.98,28.73,28.75,90200.0,26.9582,27.1834,26.9489,26.9676,90200.0
2005-01-31 09:30:00,28.75,28.96,28.71,28.85,27200.0,26.9676,27.1646,26.9301,27.0614,27200.0
2005-01-31 10:00:00,28.85,28.9,28.75,28.75,30600.0,27.0614,27.1083,26.9676,26.9676,30600.0
2005-01-31 10:30:00,28.76,28.78,28.72,28.72,11400.0,26.977,26.9958,26.9395,26.9395,11400.0
2005-01-31 11:00:00,28.68,28.72,28.61,28.64,20200.0,26.902,26.9395,26.8363,26.8644,20200.0
2005-01-31 11:30:00,28.64,28.64,28.5,28.58,45000.0,26.8644,26.8644,26.7331,26.8082,45000.0
2005-01-31 12:00:00,28.6,28.61,28.47,28.55,16400.0,26.8269,26.8363,26.705,26.78,16400.0
2005-01-31 12:30:00,28.55,28.61,28.5,28.53,22400.0,26.78,26.8363,26.7331,26.7613,22400.0
2005-01-31 13:00:00,28.55,28.58,28.3,28.41,47200.0,26.78,26.8082,26.5455,26.6487,47200.0
2005-01-31 13:30:00,28.41,28.44,28.31,28.35,28000.0,26.6487,26.6768,26.5549,26.5924,28000.0
2005-01-31 14:00:00,28.36,28.49,28.36,28.41,16200.0,26.6018,26.7237,26.6018,26.6487,16200.0
2005-01-31 14:30:00,28.4,28.52,28.4,28.51,32200.0,26.6393,26.7519,26.6393,26.7425,32200.0
2005-01-31 15:00:00,28.5,28.55,28.48,28.55,32400.0,26.7331,26.78,26.7144,26.78,32400.0
2005-01-31 15:30:00,28.55,28.64,28.51,28.64,82400.0,26.78,26.8644,26.7425,26.8644,82400.0
2005-02-01 09:30:00,28.7,28.7,28.43,28.43,20400.0,26.9207,26.9207,26.6675,26.6675,20400.0
2005-02-01 10:00:00,28.43,28.52,28.36,28.38,33400.0,26.6675,26.7519,26.6018,26.6206,33400.0
2005-02-01 10:30:00,28.38,28.47,28.36,28.46,28800.0,26.6206,26.705,26.6018,26.6956,28800.0
2005-02-01 11:00:00,28.45,28.45,28.4,28.41,9600.0,26.6862,26.6862,26.6393,26.6487,9600.0
2005-02-01 11:30:00,28.4,28.55,28.4,28.55,21800.0,26.6393,26.78,26.6393,26.78,21800.0
2005-02-01 12:00:00,28.55,28.55,28.48,28.5,16000.0,26.78,26.78,26.7144,26.7331,16000.0
2005-02-01 12:30:00,28.5,28.56,28.5,28.54,33600.0,26.7331,26.7894,26.7331,26.7706,33600.0
2005-02-01 13:00:00,28.57,28.57,28.47,28.47,12800.0,26.7988,26.7988,26.705,26.705,12800.0
2005-02-01 13:30:00,28.45,28.48,28.43,28.48,20400.0,26.6862,26.7144,26.6675,26.7144,20400.0
2005-02-01 14:00:00,28.48,28.52,28.43,28.43,13200.0,26.7144,26.7519,26.6675,26.6675,13200.0
2005-02-01 14:30:00,28.43,28.46,28.38,28.38,21800.0,26.6675,26.6956,26.6206,26.6206,21800.0
2005-02-01 15:00:00,28.38,28.46,28.36,28.38,24600.0,26.6206,26.6956,26.6018,26.6206,24600.0
2005-02-01 15:30:00,28.39,28.43,28.37,28.43,24200.0,26.6299,26.6675,26.6112,26.6675,24200.0
2005-02-02 09:30:00,28.31,28.45,28.31,28.4,34800.0,26.5549,26.6862,26.5549,26.6393,34800.0
2005-02-02 10:00:00,28.36,28.43,28.35,28.43,11200.0,26.6018,26.6675,26.5924,26.6675,11200.0
2005-02-02 10:30:00,28.43,28.43,28.31,28.42,21400.0,26.6675,26.6675,26.5549,26.6581,21400.0
2005-02-02 11:00:00,28.42,28.46,28.4,28.46,20000.0,26.6581,26.6956,26.6393,26.6956,20000.0
2005-02-02 11:30:00,28.47,28.53,28.46,28.53,14400.0,26.705,26.7613,26.6956,26.7613,14400.0
2005-02-02 12:00:00,28.54,28.55,28.49,28.49,11600.0,26.7706,26.78,26.7237,26.7237,11600.0
2005-02-02 12:30:00,28.46,28.49,28.43,28.43,13600.0,26.6956,26.7237,26.6675,26.6675,13600.0
2005-02-02 13:00:00,28.4,28.48,28.4,28.46,14000.0,26.6393,26.7144,26.6393,26.6956,14000.0
2005-02-02 13:30:00,28.46,28.53,28.46,28.53,9600.0,26.6956,26.7613,26.6956,26.7613,9600.0
2005-02-02 14:00:00,28.53,28.53,28.41,28.49,17400.0,26.7613,26.7613,26.6487,26.7237,17400.0
2005-02-02 14:30:00,28.5,28.52,28.35,28.49,39400.0,26.7331,26.7519,26.5924,26.7237,39400.0
2005-02-02 15:00:00,28.49,28.52,28.42,28.48,33800.0,26.7237,26.7519,26.6581,26.7144,33800.0
2005-02-02 15:30:00,28.48,28.61,28.48,28.57,48600.0,26.7144,26.8363,26.7144,26.7988,48600.0
2005-02-03 09:30:00,28.55,28.93,28.55,28.92,33600.0,26.78,27.1365,26.78,27.1271,33600.0
2005-02-03 10:00:00,28.89,28.89,28.71,28.71,44600.0,27.0989,27.0989,26.9301,26.9301,44600.0
2005-02-03 10:30:00,28.66,28.75,28.64,28.72,12800.0,26.8832,26.9676,26.8644,26.9395,12800.0
2005-02-03 11:00:00,28.71,28.78,28.68,28.78,21200.0,26.9301,26.9958,26.902,26.9958,21200.0
2005-02-03 11:30:00,28.78,28.81,28.71,28.71,4800.0,26.9958,27.0239,26.9301,26.9301,4800.0
2005-02-03 12:00:00,28.72,28.79,28.72,28.77,28600.0,26.9395,27.0051,26.9395,26.9864,28600.0
2005-02-03 12:30:00,28.77,28.9,28.76,28.9,31200.0,26.9864,27.1083,26.977,27.1083,31200.0
2005-02-03 13:00:00,28.89,29.0,28.89,28.99,36800.0,27.0989,27.2021,27.0989,27.1927,36800.0
2005-02-03 13:30:00,28.99,29.05,28.98,29.05,18800.0,27.1927,27.249,27.1834,27.249,18800.0
2005-02-03 14:00:00,29.05,29.27,29.05,29.16,24400.0,27.249,27.4554,27.249,27.3522,24400.0
2005-02-03 14:30:00,29.16,29.16,29.05,29.05,35800.0,27.3522,27.3522,27.249,27.249,35800.0
2005-02-03 15:00:00,29.03,29.03,28.98,29.0,14800.0,27.2303,27.2303,27.1834,27.2021,14800.0
2005-02-03 15:30:00,29.0,29.2,29.0,29.2,44800.0,27.2021,27.3897,27.2021,27.3897,44800.0
2005-02-04 09:30:00,29.15,29.41,29.11,29.41,29200.0,27.3428,27.5867,27.3053,27.5867,29200.0
2005-02-04 10:00:00,29.41,29.53,29.36,29.49,31600.0,27.5867,27.6993,27.5398,27.6617,31600.0
2005-02-04 10:30:00,29.49,29.49,29.36,29.41,27400.0,27.6617,27.6617,27.5398,27.5867,27400.0
2005-02-04 11:00:00,29.4,29.43,29.31,29.31,27000.0,27.5773,27.6055,27.4929,27.4929,27000.0
2005-02-04 11:30:00,29.31,29.43,29.31,29.42,23000.0,27.4929,27.6055,27.4929,27.5961,23000.0
2005-02-04 12:00:00,29.42,29.58,29.41,29.53,41400.0,27.5961,27.7462,27.5867,27.6993,41400.0
2005-02-04 12:30:00,29.53,29.54,29.49,29.5,14400.0,27.6993,27.7086,27.6617,27.6711,14400.0
2005-02-04 13:00:00,29.48,29.5,29.47,29.48,10600.0,27.6524,27.6711,27.643,27.6524,10600.0
2005-02-04 13:30:00,29.47,29.53,29.47,29.51,21000.0,27.643,27.6993,27.643,27.6805,21000.0
2005-02-04 14:00:00,29.52,29.55,29.47,29.53,22200.0,27.6899,27.718,27.643,27.6993,22200.0
2005-02-04 14:30:00,29.51,29.7,29.5,29.64,62800.0,27.6805,27.8587,27.6711,27.8024,62800.0
2005-02-04 15:00:00,29.64,29.69,29.63,29.66,27600.0,27.8024,27.8493,27.7931,27.8212,27600.0
2005-02-04 15:30:00,29.68,29.97,29.68,29.9,86800.0,27.84,28.112,27.84,28.0463,86800.0
2005-02-07 09:30:00,29.91,30.0,29.86,29.93,39600.0,28.0557,28.1401,28.0088,28.0745,39600.0
2005-02-07 10:00:00,29.93,30.02,29.91,29.92,26400.0,28.0745,28.1589,28.0557,28.0651,26400.0
2005-02-07 10:30:00,29.91,29.95,29.87,29.93,28800.0,28.0557,28.0932,28.0182,28.0745,28800.0
2005-02-07 11:00:00,29.94,30.03,29.94,30.0,31400.0,28.0838,28.1683,28.0838,28.1401,31400.0
2005-02-07 11:30:00,30.0,30.0,29.97,29.97,13600.0,28.1401,28.1401,28.112,28.112,13600.0
2005-02-07 12:00:00,29.96,29.96,29.86,29.9,24000.0,28.1026,28.1026,28.0088,28.0463,24000.0
2005-02-07 12:30:00,29.9,29.93,29.9,29.93,20600.0,28.0463,28.0745,28.0463,28.0745,20600.0
2005-02-07 13:00:00,29.94,30.05,29.93,29.94,21800.0,28.0838,28.187,28.0745,28.0838,21800.0
2005-02-07 13:30:00,29.94,29.94,29.91,29.91,11200.0,28.0838,28.0838,28.0557,28.0557,11200.0
2005-02-07 14:00:00,29.9,29.96,29.9,29.96,35800.0,28.0463,28.1026,28.0463,28.1026,35800.0
2005-02-07 14:30:00,29.96,29.98,29.92,29.92,18800.0,28.1026,28.1214,28.0651,28.0651,18800.0
2005-02-07 15:00:00,29.91,30.0,29.91,29.93,36200.0,28.0557,28.1401,28.0557,28.0745,36200.0
2005-02-07 15:30:00,29.92,29.94,29.89,29.93,68600.0,28.0651,28.0838,28.0369,28.0745,68600.0
2005-02-08 09:30:00,29.8,29.85,29.74,29.85,33200.0,27.9525,27.9994,27.8962,27.9994,33200.0
2005-02-08 10:00:00,29.85,29.96,29.85,29.94,12600.0,27.9994,28.1026,27.9994,28.0838,12600.0
2005-02-08 10:30:00,29.95,30.0,29.91,29.92,26000.0,28.0932,28.1401,28.0557,28.0651,26000.0
2005-02-08 11:00:00,29.91,29.93,29.91,29.91,17400.0,28.0557,28.0745,28.0557,28.0557,17400.0
2005-02-08 11:30:00,29.91,29.93,29.77,29.86,36800.0,28.0557,28.0745,27.9244,28.0088,36800.0
2005-02-08 12:00:00,29.86,29.88,29.82,29.86,15800.0,28.0088,28.0276,27.9713,28.0088,15800.0
2005-02-08 12:30:00,29.83,29.92,29.82,29.9,14400.0,27.9807,28.0651,27.9713,28.0463,14400.0
2005-02-08 13:00:00,29.9,29.93,29.87,29.9,12600.0,28.0463,28.0745,28.0182,28.0463,12600.0
2005-02-08 13:30:00,29.88,29.9,29.75,29.75,9800.0,28.0276,28.0463,27.9056,27.9056,9800.0
2005-02-08 14:00:00,29.75,29.75,29.74,29.74,8200.0,27.9056,27.9056,27.8962,27.8962,8200.0
2005-02-08 14:30:00,29.73,29.73,29.57,29.63,78400.0,27.8869,27.8869,27.7368,27.7931,78400.0
2005-02-08 15:00:00,29.63,29.91,29.63,29.86,66000.0,27.7931,28.0557,27.7931,28.0088,66000.0
2005-02-08 15:30:00,29.85,29.98,29.84,29.98,50200.0,27.9994,28.1214,27.99,28.1214,50200.0
2005-02-09 09:30:00,29.9,29.98,29.75,29.75,14200.0,28.0463,28.1214,27.9056,27.9056,14200.0
2005-02-09 10:00:00,29.7,29.7,29.43,29.55,40600.0,27.8587,27.8587,27.6055,27.718,40600.0
2005-02-09 10:30:00,29.56,29.61,29.48,29.57,24000.0,27.7274,27.7743,27.6524,27.7368,24000.0
2005-02-09 11:00:00,29.56,29.6,29.48,29.48,32400.0,27.7274,27.7649,27.6524,27.6524,32400.0
2005-02-09 11:30:00,29.48,29.49,29.36,29.38,11200.0,27.6524,27.6617,27.5398,27.5586,11200.0
2005-02-09 12:00:00,29.36,29.53,29.36,29.44,66600.0,27.5398,27.6993,27.5398,27.6148,66600.0
2005-02-09 12:30:00,29.46,29.49,29.41,29.43,18400.0,27.6336,27.6617,27.5867,27.6055,18400.0
2005-02-09 13:00:00,29.43,29.5,29.43,29.5,8400.0,27.6055,27.6711,27.6055,27.6711,8400.0
2005-02-09 13:30:00,29.49,29.57,29.47,29.48,66200.0,27.6617,27.7368,27.643,27.6524,66200.0
2005-02-09 14:00:00,29.49,29.53,29.44,29.52,29000.0,27.6617,27.6993,27.6148,27.6899,29000.0
2005-02-09 14:30:00,29.52,29.54,29.5,29.5,17800.0,27.6899,27.7086,27.6711,27.6711,17800.0
2005-02-09 15:00:00,29.5,29.55,29.47,29.48,37200.0,27.6711,27.718,27.643,27.6524,37200.0
2005-02-09 15:30:00,29.48,29.52,29.4,29.5,80800.0,27.6524,27.6899,27.5773,27.6711,80800.0
2005-02-10 09:30:00,29.53,29.6,29.49,29.5,549600.0,27.7182,27.7839,27.6806,27.69,549600.0
2005-02-10 10:00:00,29.49,29.49,29.36,29.42,19200.0,27.6806,27.6806,27.5586,27.6149,19200.0
2005-02-10 10:30:00,29.42,29.43,29.4,29.43,29200.0,27.6149,27.6243,27.5962,27.6243,29200.0
2005-02-10 11:00:00,29.44,29.47,29.33,29.34,24400.0,27.6337,27.6619,27.5305,27.5398,24400.0
2005-02-10 11:30:00,29.34,29.4,29.32,29.38,16400.0,27.5398,27.5962,27.5211,27.5774,16400.0
2005-02-10 12:00:00,29.36,29.36,29.28,29.3,53000.0,27.5586,27.5586,27.4835,27.5023,53000.0
2005-02-10 12:30:00,29.3,29.3,29.23,29.24,32800.0,27.5023,27.5023,27.4366,27.446,32800.0
2005-02-10 13:00:00,29.25,29.25,29.08,29.2,18200.0,27.4554,27.4554,27.2958,27.4084,18200.0
2005-02-10 13:30:00,29.2,29.24,29.2,29.2,20600.0,27.4084,27.446,27.4084,27.4084,20600.0
2005-02-10 14:00:00,29.18,29.24,29.11,29.24,28800.0,27.3897,27.446,27.324,27.446,28800.0
2005-02-10 14:30:00,29.25,29.32,29.25,29.32,45600.0,27.4554,27.5211,27.4554,27.5211,45600.0
2005-02-10 15:00:00,29.32,29.32,29.19,29.3,49800.0,27.5211,27.5211,27.399,27.5023,49800.0
2005-02-10 15:30:00,29.31,29.31,29.15,29.25,97800.0,27.5117,27.5117,27.3615,27.4554,97800.0
2005-02-11 09:30:00,29.24,29.38,29.17,29.38,27600.0,27.446,27.5774,27.3803,27.5774,27600.0
2005-02-11 10:00:00,29.38,29.46,29.36,29.46,16400.0,27.5774,27.6525,27.5586,27.6525,16400.0
2005-02-11 10:30:00,29.48,29.54,29.47,29.48,9400.0,27.6712,27.7276,27.6619,27.6712,9400.0
2005-02-11 11:00:00,29.5,29.68,29.48,29.66,25800.0,27.69,27.859,27.6712,27.8402,25800.0
2005-02-11 11:30:00,29.68,29.7,29.57,29.57,12800.0,27.859,27.8778,27.7557,27.7557,12800.0
2005-02-11 12:00:00,29.56,29.61,29.5,29.55,31000.0,27.7463,27.7933,27.69,27.737,31000.0
2005-02-11 12:30:00,29.55,29.6,29.52,29.55,16800.0,27.737,27.7839,27.7088,27.737,16800.0
2005-02-11 13:00:00,29.54,29.56,29.47,29.49,43800.0,27.7276,27.7463,27.6619,27.6806,43800.0
2005-02-11 13:30:00,29.5,29.65,29.5,29.65,27400.0,27.69,27.8308,27.69,27.8308,27400.0
2005-02-11 14:00:00,29.65,29.65,29.5,29.56,13800.0,27.8308,27.8308,27.69,27.7463,13800.0
2005-02-11 14:30:00,29.53,29.57,29.5,29.57,22400.0,27.7182,27.7557,27.69,27.7557,22400.0
2005-02-11 15:00:00,29.57,29.62,29.55,29.61,13800.0,27.7557,27.8027,27.737,27.7933,13800.0
2005-02-11 15:30:00,29.61,29.68,29.56,29.61,42200.0,27.7933,27.859,27.7463,27.7933,42200.0
2005-02-14 09:30:00,29.61,29.68,29.53,29.67,12000.0,27.7933,27.859,27.7182,27.8496,12000.0
2005-02-14 10:00:00,29.66,29.88,29.66,29.87,59600.0,27.8402,28.0467,27.8402,28.0373,59600.0
2005-02-14 10:30:00,29.86,29.86,29.58,29.58,14600.0,28.0279,28.0279,27.7651,27.7651,14600.0
2005-02-14 11:00:00,29.58,29.75,29.57,29.75,16800.0,27.7651,27.9247,27.7557,27.9247,16800.0
2005-02-14 11:30:00,29.74,29.83,29.73,29.78,36000.0,27.9153,27.9998,27.9059,27.9528,36000.0
2005-02-14 12:00:00,29.77,29.81,29.76,29.81,7600.0,27.9435,27.981,27.9341,27.981,7600.0
2005-02-14 12:30:00,29.82,29.83,29.65,29.67,22000.0,27.9904,27.9998,27.8308,27.8496,22000.0
2005-02-14 13:00:00,29.67,29.67,29.65,29.67,13600.0,27.8496,27.8496,27.8308,27.8496,13600.0
2005-02-14 13:30:00,29.67,29.7,29.63,29.66,12200.0,27.8496,27.8778,27.812,27.8402,12200.0
2005-02-14 14:00:00,29.66,29.7,29.64,29.68,20200.0,27.8402,27.8778,27.8214,27.859,20200.0
2005-02-14 14:30:00,29.67,29.67,29.61,29.66,23400.0,27.8496,27.8496,27.7933,27.8402,23400.0
2005-02-14 15:00:00,29.66,29.75,29.66,29.75,48000.0,27.8402,27.9247,27.8402,27.9247,48000.0
2005-02-14 15:30:00,29.75,29.77,29.72,29.76,42800.0,27.9247,27.9435,27.8965,27.9341,42800.0
2005-02-15 09:30:00,29.65,29.7,29.63,29.69,20800.0,27.8308,27.8778,27.812,27.8684,20800.0
2005-02-15 10:00:00,29.7,29.75,29.64,29.68,16400.0,27.8778,27.9247,27.8214,27.859,16400.0
2005-02-15 10:30:00,29.69,29.69,29.56,29.61,21800.0,27.8684,27.8684,27.7463,27.7933,21800.0
2005-02-15 11:00:00,29.58,29.75,29.58,29.71,11800.0,27.7651,27.9247,27.7651,27.8871,11800.0
2005-02-15 11:30:00,29.71,29.71,29.68,29.69,4400.0,27.8871,27.8871,27.859,27.8684,4400.0
2005-02-15 12:00:00,29.69,29.74,29.69,29.73,10600.0,27.8684,27.9153,27.8684,27.9059,10600.0
2005-02-15 12:30:00,29.72,29.74,29.59,29.62,10800.0,27.8965,27.9153,27.7745,27.8027,10800.0
2005-02-15 13:00:00,29.61,29.62,29.46,29.48,18800.0,27.7933,27.8027,27.6525,27.6712,18800.0
2005-02-15 13:30:00,29.46,29.5,29.43,29.5,11000.0,27.6525,27.69,27.6243,27.69,11000.0
2005-02-15 14:00:00,29.5,29.52,29.47,29.52,12400.0,27.69,27.7088,27.6619,27.7088,12400.0
2005-02-15 14:30:00,29.54,29.55,29.47,29.48,18200.0,27.7276,27.737,27.6619,27.6712,18200.0
2005-02-15 15:00:00,29.48,29.58,29.46,29.51,34600.0,27.6712,27.7651,27.6525,27.6994,34600.0
2005-02-15 15:30:00,29.52,29.6,29.5,29.58,30600.0,27.7088,27.7839,27.69,27.7651,30600.0
2005-02-16 09:30:00,29.57,29.6,29.25,29.26,35200.0,27.7557,27.7839,27.4554,27.4647,35200.0
2005-02-16 10:00:00,29.26,29.29,29.22,29.24,24400.0,27.4647,27.4929,27.4272,27.446,24400.0
2005-02-16 10:30:00,29.24,29.25,29.16,29.16,8400.0,27.446,27.4554,27.3709,27.3709,8400.0
2005-02-16 11:00:00,29.16,29.16,28.81,28.81,59000.0,27.3709,27.3709,27.0424,27.0424,59000.0
2005-02-16 11:30:00,28.81,28.98,28.77,28.91,69800.0,27.0424,27.2019,27.0048,27.1362,69800.0
2005-02-16 12:00:00,28.89,28.97,28.82,28.93,35600.0,27.1174,27.1925,27.0517,27.155,35600.0
2005-02-16 12:30:00,28.93,29.0,28.93,28.99,25800.0,27.155,27.2207,27.155,27.2113,25800.0
2005-02-16 13:00:00,28.98,29.0,28.8,28.8,28600.0,27.2019,27.2207,27.033,27.033,28600.0
2005-02-16 13:30:00,28.84,28.88,28.8,28.87,15000.0,27.0705,27.1081,27.033,27.0987,15000.0
2005-02-16 14:00:00,28.88,28.89,28.8,28.86,27200.0,27.1081,27.1174,27.033,27.0893,27200.0
2005-02-16 14:30:00,28.85,28.93,28.85,28.92,92800.0,27.0799,27.155,27.0799,27.1456,92800.0
2005-02-16 15:00:00,28.93,29.03,28.93,28.99,78000.0,27.155,27.2489,27.155,27.2113,78000.0
2005-02-16 15:30:00,28.99,29.0,28.86,28.93,141000.0,27.2113,27.2207,27.0893,27.155,141000.0
2005-02-17 09:30:00,29.06,29.14,29.06,29.13,32000.0,27.277,27.3521,27.277,27.3427,32000.0
2005-02-17 10:00:00,29.12,29.12,28.99,28.99,42600.0,27.3333,27.3333,27.2113,27.2113,42600.0
2005-02-17 10:30:00,28.98,29.02,28.83,28.83,36200.0,27.2019,27.2395,27.0611,27.0611,36200.0
2005-02-17 11:00:00,28.84,28.99,28.83,28.99,23600.0,27.0705,27.2113,27.0611,27.2113,23600.0
2005-02-17 11:30:00,29.0,29.05,28.99,29.02,23000.0,27.2207,27.2676,27.2113,27.2395,23000.0
2005-02-17 12:00:00,29.0,29.04,28.99,29.0,20000.0,27.2207,27.2582,27.2113,27.2207,20000.0
2005-02-17 12:30:00,29.0,29.04,28.99,29.0,9800.0,27.2207,27.2582,27.2113,27.2207,9800.0
2005-02-17 13:00:00,29.0,29.1,29.0,29.03,18600.0,27.2207,27.3146,27.2207,27.2489,18600.0
2005-02-17 13:30:00,29.05,29.06,29.0,29.01,9600.0,27.2676,27.277,27.2207,27.2301,9600.0
2005-02-17 14:00:00,29.01,29.01,29.0,29.0,17600.0,27.2301,27.2301,27.2207,27.2207,17600.0
2005-02-17 14:30:00,29.0,29.0,28.91,28.91,11400.0,27.2207,27.2207,27.1362,27.1362,11400.0
2005-02-17 15:00:00,28.92,29.0,28.91,28.99,25800.0,27.1456,27.2207,27.1362,27.2113,25800.0
2005-02-17 15:30:00,28.99,29.04,28.95,28.95,31000.0,27.2113,27.2582,27.1738,27.1738,31000.0
2005-02-18 09:30:00,28.98,28.98,28.89,28.89,10000.0,27.2019,27.2019,27.1174,27.1174,10000.0
2005-02-18 10:00:00,28.88,28.88,28.54,28.55,25600.0,27.1081,27.1081,26.7889,26.7983,25600.0
2005-02-18 10:30:00,28.54,28.54,28.24,28.43,128400.0,26.7889,26.7889,26.5073,26.6857,128400.0
2005-02-18 11:00:00,28.43,28.48,28.36,28.41,51800.0,26.6857,26.7326,26.62,26.6669,51800.0
2005-02-18 11:30:00,28.41,28.43,28.07,28.12,85600.0,26.6669,26.6857,26.3478,26.3947,85600.0
2005-02-18 12:00:00,28.11,28.3,28.04,28.26,62600.0,26.3853,26.5636,26.3196,26.5261,62600.0
2005-02-18 12:30:00,28.26,28.29,28.21,28.24,29800.0,26.5261,26.5543,26.4792,26.5073,29800.0
2005-02-18 13:00:00,28.24,28.27,28.17,28.24,31600.0,26.5073,26.5355,26.4416,26.5073,31600.0
2005-02-18 13:30:00,28.25,28.32,28.22,28.26,56000.0,26.5167,26.5824,26.4886,26.5261,56000.0
2005-02-18 14:00:00,28.25,28.33,28.22,28.24,28600.0,26.5167,26.5918,26.4886,26.5073,28600.0
2005-02-18 14:30:00,28.24,28.38,28.24,28.35,39200.0,26.5073,26.6387,26.5073,26.6106,39200.0
2005-02-18 15:00:00,28.35,28.39,28.27,28.35,37600.0,26.6106,26.6481,26.5355,26.6106,37600.0
2005-02-18 15:30:00,28.35,28.35,28.16,28.2,107000.0,26.6106,26.6106,26.4322,26.4698,107000.0
2005-02-22 09:30:00,27.93,28.02,27.67,27.76,67200.0,26.2163,26.3008,25.9723,26.0568,67200.0
2005-02-22 10:00:00,27.8,27.94,27.77,27.93,30000.0,26.0943,26.2257,26.0662,26.2163,30000.0
2005-02-22 10:30:00,27.95,28.05,27.91,27.99,30000.0,26.2351,26.329,26.1976,26.2727,30000.0
2005-02-22 11:00:00,27.97,27.98,27.8,27.82,30800.0,26.2539,26.2633,26.0943,26.1131,30800.0
2005-02-22 11:30:00,27.83,27.95,27.83,27.95,15400.0,26.1225,26.2351,26.1225,26.2351,15400.0
2005-02-22 12:00:00,27.95,28.03,27.88,27.89,17600.0,26.2351,26.3102,26.1694,26.1788,17600.0
2005-02-22 12:30:00,27.89,27.94,27.84,27.84,7400.0,26.1788,26.2257,26.1319,26.1319,7400.0
2005-02-22 13:00:00,27.86,27.97,27.86,27.93,17200.0,26.1506,26.2539,26.1506,26.2163,17200.0
2005-02-22 13:30:00,27.93,27.98,27.93,27.96,23200.0,26.2163,26.2633,26.2163,26.2445,23200.0
2005-02-22 14:00:00,27.96,27.98,27.9,27.93,51000.0,26.2445,26.2633,26.1882,26.2163,51000.0
2005-02-22 14:30:00,27.96,28.03,27.93,27.98,29400.0,26.2445,26.3102,26.2163,26.2633,29400.0
2005-02-22 15:00:00,27.98,28.05,27.94,28.05,52400.0,26.2633,26.329,26.2257,26.329,52400.0
2005-02-22 15:30:00,28.01,28.15,27.9,28.0,98400.0,26.2914,26.4229,26.1882,26.2821,98400.0
2005-02-23 09:30:00,28.0,28.05,27.83,27.87,62400.0,26.2821,26.329,26.1225,26.16,62400.0
2005-02-23 10:00:00,27.86,27.96,27.86,27.86,34400.0,26.1506,26.2445,26.1506,26.1506,34400.0
2005-02-23 10:30:00,27.88,27.88,27.81,27.81,9600.0,26.1694,26.1694,26.1037,26.1037,9600.0
2005-02-23 11:00:00,27.81,27.93,27.79,27.93,25000.0,26.1037,26.2163,26.0849,26.2163,25000.0
2005-02-23 11:30:00,27.92,27.93,27.86,27.86,6800.0,26.207,26.2163,26.1506,26.1506,6800.0
2005-02-23 12:00:00,27.86,27.88,27.85,27.86,6800.0,26.1506,26.1694,26.1413,26.1506,6800.0
2005-02-23 12:30:00,27.88,27.88,27.77,27.81,11400.0,26.1694,26.1694,26.0662,26.1037,11400.0
2005-02-23 13:00:00,27.78,27.8,27.61,27.65,25800.0,26.0756,26.0943,25.916,25.9535,25800.0
2005-02-23 13:30:00,27.65,27.71,27.61,27.71,17800.0,25.9535,26.0098,25.916,26.0098,17800.0
2005-02-23 14:00:00,27.71,27.71,27.53,27.63,23200.0,26.0098,26.0098,25.8409,25.9348,23200.0
2005-02-23 14:30:00,27.61,27.72,27.56,27.6,44000.0,25.916,26.0192,25.8691,25.9066,44000.0
2005-02-23 15:00:00,27.6,27.75,27.6,27.67,56200.0,25.9066,26.0474,25.9066,25.9723,56200.0
2005-02-23 15:30:00,27.66,27.74,27.61,27.64,60000.0,25.9629,26.038,25.916,25.9441,60000.0
2005-02-24 09:30:00,27.63,27.71,27.54,27.54,40800.0,25.9348,26.0098,25.8503,25.8503,40800.0
2005-02-24 10:00:00,27.54,27.63,27.54,27.62,12600.0,25.8503,25.9348,25.8503,25.9254,12600.0
2005-02-24 10:30:00,27.63,27.7,27.53,27.53,12200.0,25.9348,26.0005,25.8409,25.8409,12200.0
2005-02-24 11:00:00,27.53,27.58,27.4,27.57,23200.0,25.8409,25.8878,25.7189,25.8784,23200.0
2005-02-24 11:30:00,27.54,27.57,27.5,27.52,7600.0,25.8503,25.8784,25.8127,25.8315,7600.0
2005-02-24 12:00:00,27.52,27.58,27.46,27.52,11400.0,25.8315,25.8878,25.7752,25.8315,11400.0
2005-02-24 12:30:00,27.53,27.53,27.49,27.5,5600.0,25.8409,25.8409,25.8033,25.8127,5600.0
2005-02-24 13:00:00,27.5,27.52,27.45,27.5,8800.0,25.8127,25.8315,25.7658,25.8127,8800.0
2005-02-24 13:30:00,27.52,27.57,27.46,27.49,13200.0,25.8315,25.8784,25.7752,25.8033,13200.0
2005-02-24 14:00:00,27.51,27.63,27.51,27.6,20400.0,25.8221,25.9348,25.8221,25.9066,20400.0
2005-02-24 14:30:00,27.59,27.64,27.55,27.61,23800.0,25.8972,25.9441,25.8597,25.916,23800.0
2005-02-24 15:00:00,27.61,27.7,27.59,27.7,25400.0,25.916,26.0005,25.8972,26.0005,25400.0
2005-02-24 15:30:00,27.7,27.79,27.64,27.67,56600.0,26.0005,26.0849,25.9441,25.9723,56600.0
2005-02-25 09:30:00,27.63,27.68,27.59,27.64,48600.0,25.9348,25.9817,25.8972,25.9441,48600.0
2005-02-25 10:00:00,27.63,27.73,27.5,27.55,24200.0,25.9348,26.0286,25.8127,25.8597,24200.0
2005-02-25 10:30:00,27.55,27.7,27.54,27.7,21400.0,25.8597,26.0005,25.8503,26.0005,21400.0
2005-02-25 11:00:00,27.7,27.87,27.7,27.84,21800.0,26.0005,26.16,26.0005,26.1319,21800.0
2005-02-25 11:30:00,27.84,27.96,27.84,27.96,10400.0,26.1319,26.2445,26.1319,26.2445,10400.0
2005-02-25 12:00:00,27.96,27.98,27.91,27.92,73200.0,26.2445,26.2633,26.1976,26.207,73200.0
2005-02-25 12:30:00,27.92,27.96,27.9,27.92,12000.0,26.207,26.2445,26.1882,26.207,12000.0
2005-02-25 13:00:00,27.91,27.92,27.84,27.9,9800.0,26.1976,26.207,26.1319,26.1882,9800.0
2005-02-25 13:30:00,27.9,27.94,27.83,27.83,22000.0,26.1882,26.2257,26.1225,26.1225,22000.0
2005-02-25 14:00:00,27.84,27.89,27.81,27.85,18600.0,26.1319,26.1788,26.1037,26.1413,18600.0
2005-02-25 14:30:00,27.84,27.93,27.84,27.88,21000.0,26.1319,26.2163,26.1319,26.1694,21000.0
2005-02-25 15:00:00,27.87,27.97,27.78,27.96,32000.0,26.16,26.2539,26.0756,26.2445,32000.0
2005-02-25 15:30:00,27.96,27.98,27.86,27.95,50200.0,26.2445,26.2633,26.1506,26.2351,50200.0
2005-02-28 09:30:00,27.83,27.87,27.8,27.85,18400.0,26.1225,26.16,26.0943,26.1413,18400.0
2005-02-28 10:00:00,27.86,27.96,27.85,27.87,10000.0,26.1506,26.2445,26.1413,26.16,10000.0
2005-02-28 10:30:00,27.88,28.06,27.87,28.0,11600.0,26.1694,26.3384,26.16,26.2821,11600.0
2005-02-28 11:00:00,28.02,28.05,28.0,28.0,16600.0,26.3008,26.329,26.2821,26.2821,16600.0
2005-02-28 11:30:00,28.0,28.0,27.86,27.91,12400.0,26.2821,26.2821,26.1506,26.1976,12400.0
2005-02-28 12:00:00,27.91,27.91,27.7,27.71,10200.0,26.1976,26.1976,26.0005,26.0098,10200.0
2005-02-28 12:30:00,27.7,27.74,27.64,27.66,8000.0,26.0005,26.038,25.9441,25.9629,8000.0
2005-02-28 13:00:00,27.67,27.68,27.63,27.68,8200.0,25.9723,25.9817,25.9348,25.9817,8200.0
2005-02-28 13:30:00,27.66,27.74,27.63,27.63,20200.0,25.9629,26.038,25.9348,25.9348,20200.0
2005-02-28 14:00:00,27.62,27.7,27.59,27.68,9600.0,25.9254,26.0005,25.8972,25.9817,9600.0
2005-02-28 14:30:00,27.66,27.75,27.66,27.71,21400.0,25.9629,26.0474,25.9629,26.0098,21400.0
2005-02-28 15:00:00,27.72,27.84,27.72,27.79,37800.0,26.0192,26.1319,26.0192,26.0849,37800.0
2005-02-28 15:30:00,27.79,28.02,27.79,27.82,110400.0,26.0849,26.3008,26.0849,26.1131,110400.0
2005-03-01 09:30:00,27.85,28.06,27.85,27.93,11400.0,26.1413,26.3384,26.1413,26.2163,11400.0
2005-03-01 10:00:00,27.94,28.08,27.85,27.98,26200.0,26.2257,26.3571,26.1413,26.2633,26200.0
2005-03-01 10:30:00,27.97,28.05,27.97,28.05,18200.0,26.2539,26.329,26.2539,26.329,18200.0
2005-03-01 11:00:00,28.03,28.17,28.03,28.1,47800.0,26.3102,26.4416,26.3102,26.3759,47800.0
2005-03-01 11:30:00,28.1,28.2,28.04,28.17,29800.0,26.3759,26.4698,26.3196,26.4416,29800.0
2005-03-01 12:00:00,28.16,28.2,28.12,28.2,27200.0,26.4322,26.4698,26.3947,26.4698,27200.0
2005-03-01 12:30:00,28.22,28.41,28.2,28.39,113000.0,26.4886,26.6669,26.4698,26.6481,113000.0
2005-03-01 13:00:00,28.39,28.63,28.25,28.48,96800.0,26.6481,26.8734,26.5167,26.7326,96800.0
2005-03-01 13:30:00,28.48,28.68,28.48,28.67,30600.0,26.7326,26.9203,26.7326,26.9109,30600.0
2005-03-01 14:00:00,28.63,28.7,28.63,28.67,32800.0,26.8734,26.9391,26.8734,26.9109,32800.0
2005-03-01 14:30:00,28.65,28.66,28.56,28.63,29800.0,26.8922,26.9016,26.8077,26.8734,29800.0
2005-03-01 15:00:00,28.61,28.63,28.61,28.61,23800.0,26.8546,26.8734,26.8546,26.8546,23800.0
2005-03-01 15:30:00,28.63,28.66,28.52,28.57,50600.0,26.8734,26.9016,26.7702,26.8171,50600.0
2005-03-02 09:30:00,28.59,28.59,28.33,28.45,16200.0,26.8359,26.8359,26.5918,26.7044,16200.0
2005-03-02 10:00:00,28.45,28.51,28.45,28.49,9400.0,26.7044,26.7608,26.7044,26.742,9400.0
2005-03-02 10:30:00,28.47,28.48,28.36,28.43,16400.0,26.7232,26.7326,26.62,26.6857,16400.0
2005-03-02 11:00:00,28.43,28.5,28.4,28.42,17000.0,26.6857,26.7514,26.6575,26.6763,17000.0
2005-03-02 11:30:00,28.42,28.51,28.42,28.47,8600.0,26.6763,26.7608,26.6763,26.7232,8600.0
2005-03-02 12:00:00,28.47,28.53,28.47,28.5,10800.0,26.7232,26.7795,26.7232,26.7514,10800.0
2005-03-02 12:30:00,28.49,28.49,28.44,28.45,9000.0,26.742,26.742,26.6951,26.7044,9000.0
2005-03-02 13:00:00,28.45,28.52,28.43,28.5,15800.0,26.7044,26.7702,26.6857,26.7514,15800.0
2005-03-02 13:30:00,28.49,28.51,28.45,28.47,16400.0,26.742,26.7608,26.7044,26.7232,16400.0
2005-03-02 14:00:00,28.48,28.5,28.45,28.48,10600.0,26.7326,26.7514,26.7044,26.7326,10600.0
2005-03-02 14:30:00,28.48,28.49,28.39,28.39,21800.0,26.7326,26.742,26.6481,26.6481,21800.0
2005-03-02 15:00:00,28.39,28.44,28.38,28.4,9200.0,26.6481,26.6951,26.6387,26.6575,9200.0
2005-03-02 15:30:00,28.4,28.4,28.35,28.35,16600.0,26.6575,26.6575,26.6106,26.6106,16600.0
2005-03-03 09:30:00,28.45,28.52,28.43,28.43,16600.0,26.7044,26.7702,26.6857,26.6857,16600.0
2005-03-03 10:00:00,28.43,28.49,28.37,28.37,10400.0,26.6857,26.742,26.6294,26.6294,10400.0
2005-03-03 10:30:00,28.37,28.47,28.29,28.47,22000.0,26.6294,26.7232,26.5543,26.7232,22000.0
2005-03-03 11:00:00,28.45,28.45,28.3,28.33,13200.0,26.7044,26.7044,26.5636,26.5918,13200.0
2005-03-03 11:30:00,28.32,28.44,28.29,28.3,16000.0,26.5824,26.6951,26.5543,26.5636,16000.0
2005-03-03 12:00:00,28.28,28.3,28.26,28.29,12000.0,26.5449,26.5636,26.5261,26.5543,12000.0
2005-03-03 12:30:00,28.27,28.32,28.21,28.32,11600.0,26.5355,26.5824,26.4792,26.5824,11600.0
2005-03-03 13:00:00,28.32,28.45,28.3,28.31,15000.0,26.5824,26.7044,26.5636,26.573,15000.0
2005-03-03 13:30:00,28.31,28.43,28.31,28.4,13800.0,26.573,26.6857,26.573,26.6575,13800.0
2005-03-03 14:00:00,28.41,28.45,28.36,28.43,25200.0,26.6669,26.7044,26.62,26.6857,25200.0
2005-03-03 14:30:00,28.43,28.45,28.4,28.41,8400.0,26.6857,26.7044,26.6575,26.6669,8400.0
2005-03-03 15:00:00,28.42,28.42,28.3,28.34,24800.0,26.6763,26.6763,26.5636,26.6012,24800.0
2005-03-03 15:30:00,28.34,28.48,28.33,28.34,47400.0,26.6012,26.7326,26.5918,26.6012,47400.0
2005-03-04 09:30:00,28.47,28.5,28.43,28.43,10000.0,26.7232,26.7514,26.6857,26.6857,10000.0
2005-03-04 10:00:00,28.47,28.49,28.43,28.43,5600.0,26.7232,26.742,26.6857,26.6857,5600.0
2005-03-04 10:30:00,28.43,28.48,28.4,28.41,7000.0,26.6857,26.7326,26.6575,26.6669,7000.0
2005-03-04 11:00:00,28.42,28.65,28.42,28.65,37200.0,26.6763,26.8922,26.6763,26.8922,37200.0
2005-03-04 11:30:00,28.65,28.7,28.59,28.59,9200.0,26.8922,26.9391,26.8359,26.8359,9200.0
2005-03-04 12:00:00,28.57,28.64,28.53,28.53,23400.0,26.8171,26.8828,26.7795,26.7795,23400.0
2005-03-04 12:30:00,28.57,28.63,28.52,28.59,22200.0,26.8171,26.8734,26.7702,26.8359,22200.0
2005-03-04 13:00:00,28.59,28.77,28.56,28.77,27600.0,26.8359,27.0048,26.8077,27.0048,27600.0
2005-03-04 13:30:00,28.77,28.77,28.63,28.64,8400.0,27.0048,27.0048,26.8734,26.8828,8400.0
2005-03-04 14:00:00,28.64,28.7,28.63,28.7,12800.0,26.8828,26.9391,26.8734,26.9391,12800.0
2005-03-04 14:30:00,28.7,28.75,28.68,28.71,14800.0,26.9391,26.986,26.9203,26.9485,14800.0
2005-03-04 15:00:00,28.7,28.75,28.69,28.72,18800.0,26.9391,26.986,26.9297,26.9579,18800.0
2005-03-04 15:30:00,28.72,28.8,28.72,28.78,58000.0,26.9579,27.033,26.9579,27.0142,58000.0
2005-03-07 09:30:00,29.0,29.14,29.0,29.09,39000.0,27.2207,27.3521,27.2207,27.3052,39000.0
2005-03-07 10:00:00,29.08,29.1,28.89,28.94,13400.0,27.2958,27.3146,27.1174,27.1644,13400.0
2005-03-07 10:30:00,28.9,28.96,28.9,28.93,7200.0,27.1268,27.1832,27.1268,27.155,7200.0
2005-03-07 11:00:00,28.93,28.99,28.93,28.99,8400.0,27.155,27.2113,27.155,27.2113,8400.0
2005-03-07 11:30:00,28.99,29.0,28.91,28.91,14800.0,27.2113,27.2207,27.1362,27.1362,14800.0
2005-03-07 12:00:00,28.91,28.91,28.85,28.86,7400.0,27.1362,27.1362,27.0799,27.0893,7400.0
2005-03-07 12:30:00,28.9,28.9,28.84,28.86,5200.0,27.1268,27.1268,27.0705,27.0893,5200.0
2005-03-07 13:00:00,28.86,28.92,28.84,28.89,6400.0,27.0893,27.1456,27.0705,27.1174,6400.0
2005-03-07 13:30:00,28.93,28.95,28.9,28.91,9200.0,27.155,27.1738,27.1268,27.1362,9200.0
2005-03-07 14:00:00,28.92,28.92,28.83,28.83,9200.0,27.1456,27.1456,27.0611,27.0611,9200.0
2005-03-07 14:30:00,28.84,28.95,28.84,28.91,10200.0,27.0705,27.1738,27.0705,27.1362,10200.0
2005-03-07 15:00:00,28.93,28.94,28.85,28.85,10800.0,27.155,27.1644,27.0799,27.0799,10800.0
2005-03-07 15:30:00,28.83,28.83,28.73,28.75,27200.0,27.0611,27.0611,26.9673,26.986,27200.0
2005-03-08 09:30:00,28.74,28.88,28.71,28.72,12200.0,26.9767,27.1081,26.9485,26.9579,12200.0
2005-03-08 10:00:00,28.72,28.73,28.6,28.7,9800.0,26.9579,26.9673,26.8452,26.9391,9800.0
2005-03-08 10:30:00,28.7,28.74,28.65,28.74,6400.0,26.9391,26.9767,26.8922,26.9767,6400.0
2005-03-08 11:00:00,28.74,28.74,28.68,28.68,4000.0,26.9767,26.9767,26.9203,26.9203,4000.0
2005-03-08 11:30:00,28.68,28.69,28.67,28.67,2200.0,26.9203,26.9297,26.9109,26.9109,2200.0
2005-03-08 12:00:00,28.67,28.67,28.55,28.55,8800.0,26.9109,26.9109,26.7983,26.7983,8800.0
2005-03-08 12:30:00,28.58,28.69,28.58,28.6,8000.0,26.8265,26.9297,26.8265,26.8452,8000.0
2005-03-08 13:00:00,28.58,28.58,28.45,28.51,13400.0,26.8265,26.8265,26.7044,26.7608,13400.0
2005-03-08 13:30:00,28.52,28.53,28.49,28.5,20800.0,26.7702,26.7795,26.742,26.7514,20800.0
2005-03-08 14:00:00,28.53,28.61,28.53,28.61,5400.0,26.7795,26.8546,26.7795,26.8546,5400.0
2005-03-08 14:30:00,28.61,28.63,28.55,28.59,9400.0,26.8546,26.8734,26.7983,26.8359,9400.0
2005-03-08 15:00:00,28.59,28.59,28.58,28.58,7200.0,26.8359,26.8359,26.8265,26.8265,7200.0
2005-03-08 15:30:00,28.56,28.61,28.44,28.52,29000.0,26.8077,26.8546,26.6951,26.7702,29000.0
2005-03-09 09:30:00,28.53,28.54,28.36,28.39,8000.0,26.7795,26.7889,26.62,26.6481,8000.0
2005-03-09 10:00:00,28.35,28.38,28.27,28.38,15400.0,26.6106,26.6387,26.5355,26.6387,15400.0
2005-03-09 10:30:00,28.38,28.52,28.33,28.35,14600.0,26.6387,26.7702,26.5918,26.6106,14600.0
2005-03-09 11:00:00,28.35,28.35,28.35,28.35,6400.0,26.6106,26.6106,26.6106,26.6106,6400.0
2005-03-09 11:30:00,28.35,28.44,28.31,28.44,16200.0,26.6106,26.6951,26.573,26.6951,16200.0
2005-03-09 12:00:00,28.4,28.4,28.29,28.34,9400.0,26.6575,26.6575,26.5543,26.6012,9400.0
2005-03-09 12:30:00,28.34,28.38,28.32,28.32,3600.0,26.6012,26.6387,26.5824,26.5824,3600.0
2005-03-09 13:00:00,28.31,28.31,28.18,28.21,9600.0,26.573,26.573,26.451,26.4792,9600.0
2005-03-09 13:30:00,28.21,28.35,28.21,28.35,5200.0,26.4792,26.6106,26.4792,26.6106,5200.0
2005-03-09 14:00:00,28.34,28.38,28.31,28.31,5200.0,26.6012,26.6387,26.573,26.573,5200.0
2005-03-09 14:30:00,28.28,28.35,28.26,28.34,9600.0,26.5449,26.6106,26.5261,26.6012,9600.0
2005-03-09 15:00:00,28.33,28.34,28.32,28.33,7400.0,26.5918,26.6012,26.5824,26.5918,7400.0
2005-03-09 15:30:00,28.33,28.33,28.2,28.3,22800.0,26.5918,26.5918,26.4698,26.5636,22800.0
2005-03-10 09:30:00,28.23,28.28,28.16,28.2,14200.0,26.4979,26.5449,26.4322,26.4698,14200.0
2005-03-10 10:00:00,28.2,28.2,28.14,28.14,4000.0,26.4698,26.4698,26.4135,26.4135,4000.0
2005-03-10 10:30:00,28.15,28.25,28.03,28.03,25000.0,26.4229,26.5167,26.3102,26.3102,25000.0
2005-03-10 11:00:00,28.01,28.01,27.83,27.9,16600.0,26.2914,26.2914,26.1225,26.1882,16600.0
2005-03-10 11:30:00,27.9,28.0,27.89,28.0,12200.0,26.1882,26.2821,26.1788,26.2821,12200.0
2005-03-10 12:00:00,28.01,28.04,28.01,28.03,7200.0,26.2914,26.3196,26.2914,26.3102,7200.0
2005-03-10 12:30:00,28.03,28.12,28.03,28.12,3600.0,26.3102,26.3947,26.3102,26.3947,3600.0
2005-03-10 13:00:00,28.12,28.23,28.12,28.23,9400.0,26.3947,26.4979,26.3947,26.4979,9400.0
2005-03-10 13:30:00,28.23,28.29,28.23,28.28,15600.0,26.4979,26.5543,26.4979,26.5449,15600.0
2005-03-10 14:00:00,28.27,28.31,28.2,28.31,25200.0,26.5355,26.573,26.4698,26.573,25200.0
2005-03-10 14:30:00,28.29,28.34,28.23,28.34,19600.0,26.5543,26.6012,26.4979,26.6012,19600.0
2005-03-10 15:00:00,28.33,28.36,28.3,28.36,29200.0,26.5918,26.62,26.5636,26.62,29200.0
2005-03-10 15:30:00,28.35,28.46,28.32,28.4,54200.0,26.6106,26.7138,26.5824,26.6575,54200.0
2005-03-11 09:30:00,28.3,28.64,28.25,28.59,28800.0,26.5636,26.8828,26.5167,26.8359,28800.0
2005-03-11 10:00:00,28.64,28.64,28.52,28.56,12000.0,26.8828,26.8828,26.7702,26.8077,12000.0
2005-03-11 10:30:00,28.57,28.58,28.49,28.53,4000.0,26.8171,26.8265,26.742,26.7795,4000.0
2005-03-11 11:00:00,28.54,28.67,28.51,28.64,18800.0,26.7889,26.9109,26.7608,26.8828,18800.0
2005-03-11 11:30:00,28.63,28.67,28.63,28.66,19000.0,26.8734,26.9109,26.8734,26.9016,19000.0
2005-03-11 12:00:00,28.7,28.77,28.63,28.77,25000.0,26.9391,27.0048,26.8734,27.0048,25000.0
2005-03-11 12:30:00,28.77,28.77,28.66,28.69,14200.0,27.0048,27.0048,26.9016,26.9297,14200.0
2005-03-11 13:00:00,28.7,28.75,28.68,28.73,9000.0,26.9391,26.986,26.9203,26.9673,9000.0
2005-03-11 13:30:00,28.72,28.73,28.65,28.66,14000.0,26.9579,26.9673,26.8922,26.9016,14000.0
2005-03-11 14:00:00,28.66,28.7,28.64,28.64,41200.0,26.9016,26.9391,26.8828,26.8828,41200.0
2005-03-11 14:30:00,28.63,28.63,28.5,28.52,25000.0,26.8734,26.8734,26.7514,26.7702,25000.0
2005-03-11 15:00:00,28.5,28.53,28.42,28.43,28200.0,26.7514,26.7795,26.6763,26.6857,28200.0
2005-03-11 15:30:00,28.43,28.5,28.36,28.41,29000.0,26.6857,26.7514,26.62,26.6669,29000.0
2005-03-14 09:30:00,28.5,28.6,28.5,28.5,9800.0,26.7514,26.8452,26.7514,26.7514,9800.0
2005-03-14 10:00:00,28.49,28.52,28.45,28.52,14200.0,26.742,26.7702,26.7044,26.7702,14200.0
2005-03-14 10:30:00,28.55,28.58,28.52,28.52,13600.0,26.7983,26.8265,26.7702,26.7702,13600.0
2005-03-14 11:00:00,28.51,28.55,28.51,28.53,16200.0,26.7608,26.7983,26.7608,26.7795,16200.0
2005-03-14 11:30:00,28.5,28.63,28.5,28.59,8400.0,26.7514,26.8734,26.7514,26.8359,8400.0
2005-03-14 12:00:00,28.59,28.6,28.56,28.58,6800.0,26.8359,26.8452,26.8077,26.8265,6800.0
2005-03-14 12:30:00,28.55,28.63,28.5,28.61,7600.0,26.7983,26.8734,26.7514,26.8546,7600.0
2005-03-14 13:00:00,28.61,28.65,28.61,28.61,12800.0,26.8546,26.8922,26.8546,26.8546,12800.0
2005-03-14 13:30:00,28.62,28.67,28.61,28.64,22600.0,26.864,26.9109,26.8546,26.8828,22600.0
2005-03-14 14:00:00,28.65,28.68,28.64,28.66,7800.0,26.8922,26.9203,26.8828,26.9016,7800.0
2005-03-14 14:30:00,28.66,28.7,28.66,28.68,7200.0,26.9016,26.9391,26.9016,26.9203,7200.0
2005-03-14 15:00:00,28.68,28.73,28.67,28.73,13600.0,26.9203,26.9673,26.9109,26.9673,13600.0
2005-03-14 15:30:00,28.73,28.84,28.73,28.76,34600.0,26.9673,27.0705,26.9673,26.9954,34600.0
2005-03-15 09:30:00,29.23,29.47,29.18,29.47,46600.0,27.4366,27.6619,27.3897,27.6619,46600.0
2005-03-15 10:00:00,29.46,29.46,29.27,29.27,154400.0,27.6525,27.6525,27.4741,27.4741,154400.0
2005-03-15 10:30:00,29.27,29.38,29.25,29.38,50400.0,27.4741,27.5774,27.4554,27.5774,50400.0
2005-03-15 11:00:00,29.37,29.41,29.37,29.38,16200.0,27.568,27.6055,27.568,27.5774,16200.0
2005-03-15 11:30:00,29.38,29.39,29.34,29.34,26400.0,27.5774,27.5868,27.5398,27.5398,26400.0
2005-03-15 12:00:00,29.34,29.44,29.31,29.43,20600.0,27.5398,27.6337,27.5117,27.6243,20600.0
2005-03-15 12:30:00,29.46,29.46,29.41,29.42,15200.0,27.6525,27.6525,27.6055,27.6149,15200.0
2005-03-15 13:00:00,29.42,29.48,29.42,29.45,42800.0,27.6149,27.6712,27.6149,27.6431,42800.0
2005-03-15 13:30:00,29.45,29.45,29.35,29.4,43800.0,27.6431,27.6431,27.5492,27.5962,43800.0
2005-03-15 14:00:00,29.4,29.48,29.38,29.48,55200.0,27.5962,27.6712,27.5774,27.6712,55200.0
2005-03-15 14:30:00,29.48,29.6,29.43,29.45,60200.0,27.6712,27.7839,27.6243,27.6431,60200.0
2005-03-15 15:00:00,29.43,29.48,29.38,29.41,72200.0,27.6243,27.6712,27.5774,27.6055,72200.0
2005-03-15 15:30:00,29.41,29.41,29.25,29.31,236800.0,27.6055,27.6055,27.4554,27.5117,236800.0
2005-03-16 09:30:00,29.3,29.3,29.07,29.07,63000.0,27.5023,27.5023,27.2864,27.2864,63000.0
2005-03-16 10:00:00,29.07,29.18,29.07,29.15,26000.0,27.2864,27.3897,27.2864,27.3615,26000.0
2005-03-16 10:30:00,29.15,29.23,29.1,29.13,61400.0,27.3615,27.4366,27.3146,27.3427,61400.0
2005-03-16 11:00:00,29.13,29.24,29.09,29.1,36400.0,27.3427,27.446,27.3052,27.3146,36400.0
2005-03-16 11:30:00,29.09,29.18,29.07,29.18,28800.0,27.3052,27.3897,27.2864,27.3897,28800.0
2005-03-16 12:00:00,29.16,29.17,29.08,29.08,11000.0,27.3709,27.3803,27.2958,27.2958,11000.0
2005-03-16 12:30:00,29.08,29.3,29.08,29.18,18400.0,27.2958,27.5023,27.2958,27.3897,18400.0
2005-03-16 13:00:00,29.18,29.18,29.12,29.13,10400.0,27.3897,27.3897,27.3333,27.3427,10400.0
2005-03-16 13:30:00,29.13,29.14,29.07,29.08,25000.0,27.3427,27.3521,27.2864,27.2958,25000.0
2005-03-16 14:00:00,29.08,29.18,29.08,29.09,13000.0,27.2958,27.3897,27.2958,27.3052,13000.0
2005-03-16 14:30:00,29.09,29.14,29.08,29.11,21800.0,27.3052,27.3521,27.2958,27.324,21800.0
2005-03-16 15:00:00,29.11,29.12,29.08,29.08,26000.0,27.324,27.3333,27.2958,27.2958,26000.0
2005-03-16 15:30:00,29.08,29.18,29.08,29.14,47800.0,27.2958,27.3897,27.2958,27.3521,47800.0
2005-03-17 09:30:00,29.28,29.47,29.28,29.43,31000.0,27.4835,27.6619,27.4835,27.6243,31000.0
2005-03-17 10:00:00,29.43,29.43,29.13,29.13,25200.0,27.6243,27.6243,27.3427,27.3427,25200.0
2005-03-17 10:30:00,29.13,29.18,29.06,29.13,15400.0,27.3427,27.3897,27.277,27.3427,15400.0
2005-03-17 11:00:00,29.14,29.25,29.13,29.17,12400.0,27.3521,27.4554,27.3427,27.3803,12400.0
2005-03-17 11:30:00,29.18,29.18,29.09,29.13,13600.0,27.3897,27.3897,27.3052,27.3427,13600.0
2005-03-17 12:00:00,29.13,29.16,29.11,29.11,5600.0,27.3427,27.3709,27.324,27.324,5600.0
2005-03-17 12:30:00,29.11,29.17,29.09,29.09,10000.0,27.324,27.3803,27.3052,27.3052,10000.0
2005-03-17 13:00:00,29.09,29.18,29.09,29.18,42400.0,27.3052,27.3897,27.3052,27.3897,42400.0
2005-03-17 13:30:00,29.18,29.21,29.17,29.2,8400.0,27.3897,27.4178,27.3803,27.4084,8400.0
2005-03-17 14:00:00,29.2,29.23,29.19,29.23,19400.0,27.4084,27.4366,27.399,27.4366,19400.0
2005-03-17 14:30:00,29.23,29.38,29.23,29.36,30600.0,27.4366,27.5774,27.4366,27.5586,30600.0
2005-03-17 15:00:00,29.36,29.49,29.35,29.49,28800.0,27.5586,27.6806,27.5492,27.6806,28800.0
2005-03-17 15:30:00,29.49,29.5,29.45,29.5,85400.0,27.6806,27.69,27.6431,27.69,85400.0
2005-03-18 09:30:00,29.51,29.58,29.49,29.52,37000.0,27.6994,27.7651,27.6806,27.7088,37000.0
2005-03-18 10:00:00,29.52,29.54,29.44,29.53,8600.0,27.7088,27.7276,27.6337,27.7182,8600.0
2005-03-18 10:30:00,29.53,29.54,29.39,29.43,14400.0,27.7182,27.7276,27.5868,27.6243,14400.0
2005-03-18 11:00:00,29.43,29.54,29.43,29.54,12000.0,27.6243,27.7276,27.6243,27.7276,12000.0
2005-03-18 11:30:00,29.53,29.7,29.5,29.7,17800.0,27.7182,27.8778,27.69,27.8778,17800.0
2005-03-18 12:00:00,29.7,29.7,29.57,29.59,13800.0,27.8778,27.8778,27.7557,27.7745,13800.0
2005-03-18 12:30:00,29.55,29.64,29.54,29.61,15800.0,27.737,27.8214,27.7276,27.7933,15800.0
2005-03-18 13:00:00,29.61,29.61,29.58,29.6,12800.0,27.7933,27.7933,27.7651,27.7839,12800.0
2005-03-18 13:30:00,29.61,29.61,29.58,29.58,6200.0,27.7933,27.7933,27.7651,27.7651,6200.0
2005-03-18 14:00:00,29.57,29.58,29.43,29.47,26400.0,27.7557,27.7651,27.6243,27.6619,26400.0
2005-03-18 14:30:00,29.48,29.5,29.45,29.49,13600.0,27.6712,27.69,27.6431,27.6806,13600.0
2005-03-18 15:00:00,29.49,29.64,29.48,29.49,31000.0,27.6806,27.8214,27.6712,27.6806,31000.0
2005-03-18 15:30:00,29.49,29.5,29.4,29.48,48200.0,27.6806,27.69,27.5962,27.6712,48200.0
2005-03-21 09:30:00,29.65,29.97,29.61,29.61,32400.0,27.8308,28.1312,27.7933,27.7933,32400.0
2005-03-21 10:00:00,29.68,29.69,29.58,29.65,27600.0,27.859,27.8684,27.7651,27.8308,27600.0
2005-03-21 10:30:00,29.64,29.64,29.55,29.62,46800.0,27.8214,27.8214,27.737,27.8027,46800.0
2005-03-21 11:00:00,29.62,29.64,29.6,29.63,17800.0,27.8027,27.8214,27.7839,27.812,17800.0
2005-03-21 11:30:00,29.63,29.63,29.59,29.62,17600.0,27.812,27.812,27.7745,27.8027,17600.0
2005-03-21 12:00:00,29.61,29.68,29.61,29.64,16000.0,27.7933,27.859,27.7933,27.8214,16000.0
2005-03-21 12:30:00,29.63,29.78,29.63,29.72,35800.0,27.812,27.9528,27.812,27.8965,35800.0
2005-03-21 13:00:00,29.72,29.74,29.69,29.74,10400.0,27.8965,27.9153,27.8684,27.9153,10400.0
2005-03-21 13:30:00,29.74,29.75,29.72,29.75,8400.0,27.9153,27.9247,27.8965,27.9247,8400.0
2005-03-21 14:00:00,29.75,29.75,29.69,29.71,13200.0,27.9247,27.9247,27.8684,27.8871,13200.0
2005-03-21 14:30:00,29.7,29.72,29.66,29.66,45000.0,27.8778,27.8965,27.8402,27.8402,45000.0
2005-03-21 15:00:00,29.68,29.88,29.65,29.85,39400.0,27.859,28.0467,27.8308,28.0185,39400.0
2005-03-21 15:30:00,29.85,29.85,29.64,29.69,78600.0,28.0185,28.0185,27.8214,27.8684,78600.0
2005-03-22 09:30:00,31.25,31.25,30.48,30.6,394200.0,29.3327,29.3327,28.6099,28.7225,394200.0
2005-03-22 10:00:00,30.6,31.01,30.6,30.97,173400.0,28.7225,29.1074,28.7225,29.0698,173400.0
2005-03-22 10:30:00,30.97,31.22,30.81,31.17,122000.0,29.0698,29.3045,28.9196,29.2576,122000.0
2005-03-22 11:00:00,31.16,31.23,31.02,31.15,189400.0,29.2482,29.3139,29.1168,29.2388,189400.0
2005-03-22 11:30:00,31.16,31.21,31.08,31.16,47200.0,29.2482,29.2951,29.1731,29.2482,47200.0
2005-03-22 12:00:00,31.15,31.35,31.11,31.35,106200.0,29.2388,29.4265,29.2012,29.4265,106200.0
2005-03-22 12:30:00,31.34,31.39,31.18,31.31,82600.0,29.4171,29.4641,29.2669,29.389,82600.0
2005-03-22 13:00:00,31.31,31.31,30.89,31.09,74200.0,29.389,29.389,28.9947,29.1825,74200.0
2005-03-22 13:30:00,31.09,31.09,30.8,30.86,100000.0,29.1825,29.1825,28.9103,28.9666,100000.0
2005-03-22 14:00:00,30.88,31.07,30.84,31.07,80200.0,28.9854,29.1637,28.9478,29.1637,80200.0
2005-03-22 14:30:00,31.05,31.2,30.92,31.2,88600.0,29.1449,29.2857,29.0229,29.2857,88600.0
2005-03-22 15:00:00,31.2,31.21,30.95,31.09,101200.0,29.2857,29.2951,29.0511,29.1825,101200.0
2005-03-22 15:30:00,31.0,31.01,30.83,30.95,127000.0,29.098,29.1074,28.9384,29.0511,127000.0
2005-03-23 09:30:00,31.4,31.43,31.03,31.25,313600.0,29.4734,29.5016,29.1261,29.3327,313600.0
2005-03-23 10:00:00,31.25,31.45,31.25,31.37,220000.0,29.3327,29.5204,29.3327,29.4453,220000.0
2005-03-23 10:30:00,31.38,31.53,31.36,31.46,161600.0,29.4547,29.5955,29.4359,29.5298,161600.0
2005-03-23 11:00:00,31.46,31.52,31.43,31.47,95000.0,29.5298,29.5861,29.5016,29.5392,95000.0
2005-03-23 11:30:00,31.47,31.47,31.39,31.4,82400.0,29.5392,29.5392,29.4641,29.4734,82400.0
2005-03-23 12:00:00,31.4,31.45,31.39,31.4,75800.0,29.4734,29.5204,29.4641,29.4734,75800.0
2005-03-23 12:30:00,31.39,31.42,31.31,31.39,67800.0,29.4641,29.4922,29.389,29.4641,67800.0
2005-03-23 13:00:00,31.37,31.39,31.34,31.34,41600.0,29.4453,29.4641,29.4171,29.4171,41600.0
2005-03-23 13:30:00,31.35,31.36,31.3,31.31,50600.0,29.4265,29.4359,29.3796,29.389,50600.0
2005-03-23 14:00:00,31.31,31.34,31.28,31.29,92600.0,29.389,29.4171,29.3608,29.3702,92600.0
2005-03-23 14:30:00,31.29,31.36,31.22,31.3,56000.0,29.3702,29.4359,29.3045,29.3796,56000.0
2005-03-23 15:00:00,31.3,31.3,31.13,31.14,103200.0,29.3796,29.3796,29.22,29.2294,103200.0
2005-03-23 15:30:00,31.13,31.13,30.88,30.91,181200.0,29.22,29.22,28.9854,29.0135,181200.0
2005-03-24 09:30:00,31.21,31.29,31.09,31.24,60000.0,29.2951,29.3702,29.1825,29.3233,60000.0
2005-03-24 10:00:00,31.24,31.25,31.1,31.25,77600.0,29.3233,29.3327,29.1919,29.3327,77600.0
2005-03-24 10:30:00,31.25,31.3,31.24,31.26,98600.0,29.3327,29.3796,29.3233,29.342,98600.0
2005-03-24 11:00:00,31.26,31.27,31.0,31.14,96800.0,29.342,29.3514,29.098,29.2294,96800.0
2005-03-24 11:30:00,31.13,31.16,31.04,31.05,65400.0,29.22,29.2482,29.1355,29.1449,65400.0
2005-03-24 12:00:00,31.06,31.15,31.04,31.11,41800.0,29.1543,29.2388,29.1355,29.2012,41800.0
2005-03-24 12:30:00,31.11,31.18,31.11,31.15,42400.0,29.2012,29.2669,29.2012,29.2388,42400.0
2005-03-24 13:00:00,31.15,31.2,31.15,31.19,29000.0,29.2388,29.2857,29.2388,29.2763,29000.0
2005-03-24 13:30:00,31.19,31.2,31.17,31.18,35400.0,29.2763,29.2857,29.2576,29.2669,35400.0
2005-03-24 14:00:00,31.18,31.21,31.16,31.2,44600.0,29.2669,29.2951,29.2482,29.2857,44600.0
2005-03-24 14:30:00,31.2,31.22,31.15,31.18,38600.0,29.2857,29.3045,29.2388,29.2669,38600.0
2005-03-24 15:00:00,31.18,31.2,31.12,31.16,55400.0,29.2669,29.2857,29.2106,29.2482,55400.0
2005-03-24 15:30:00,31.16,31.2,31.14,31.15,119400.0,29.2482,29.2857,29.2294,29.2388,119400.0
2005-03-28 09:30:00,31.11,31.38,31.11,31.35,39600.0,29.2012,29.4547,29.2012,29.4265,39600.0
2005-03-28 10:00:00,31.35,31.39,31.3,31.33,87800.0,29.4265,29.4641,29.3796,29.4077,87800.0
2005-03-28 10:30:00,31.33,31.34,31.25,31.25,39600.0,29.4077,29.4171,29.3327,29.3327,39600.0
2005-03-28 11:00:00,31.28,31.36,31.25,31.28,49400.0,29.3608,29.4359,29.3327,29.3608,49400.0
2005-03-28 11:30:00,31.28,31.35,31.28,31.35,24200.0,29.3608,29.4265,29.3608,29.4265,24200.0
2005-03-28 12:00:00,31.32,31.49,31.31,31.49,41400.0,29.3984,29.5579,29.389,29.5579,41400.0
2005-03-28 12:30:00,31.5,31.56,31.36,31.48,115800.0,29.5673,29.6236,29.4359,29.5485,115800.0
2005-03-28 13:00:00,31.48,31.48,31.46,31.46,23000.0,29.5485,29.5485,29.5298,29.5298,23000.0
2005-03-28 13:30:00,31.46,31.46,31.33,31.33,47000.0,29.5298,29.5298,29.4077,29.4077,47000.0
2005-03-28 14:00:00,31.33,31.39,31.3,31.31,33000.0,29.4077,29.4641,29.3796,29.389,33000.0
2005-03-28 14:30:00,31.31,31.31,31.18,31.25,68800.0,29.389,29.389,29.2669,29.3327,68800.0
2005-03-28 15:00:00,31.23,31.25,31.19,31.24,66400.0,29.3139,29.3327,29.2763,29.3233,66400.0
2005-03-28 15:30:00,31.24,31.26,31.18,31.22,73200.0,29.3233,29.342,29.2669,29.3045,73200.0
2005-03-29 09:30:00,31.13,31.2,31.06,31.2,23000.0,29.22,29.2857,29.1543,29.2857,23000.0
2005-03-29 10:00:00,31.23,31.25,31.17,31.23,38600.0,29.3139,29.3327,29.2576,29.3139,38600.0
2005-03-29 10:30:00,31.25,31.27,31.16,31.17,34400.0,29.3327,29.3514,29.2482,29.2576,34400.0
2005-03-29 11:00:00,31.2,31.34,31.1,31.25,24000.0,29.2857,29.4171,29.1919,29.3327,24000.0
2005-03-29 11:30:00,31.27,31.4,31.27,31.4,27600.0,29.3514,29.4734,29.3514,29.4734,27600.0
2005-03-29 12:00:00,31.4,31.46,31.36,31.36,11400.0,29.4734,29.5298,29.4359,29.4359,11400.0
2005-03-29 12:30:00,31.36,31.42,31.31,31.38,48600.0,29.4359,29.4922,29.389,29.4547,48600.0
2005-03-29 13:00:00,31.38,31.38,31.24,31.26,36000.0,29.4547,29.4547,29.3233,29.342,36000.0
2005-03-29 13:30:00,31.28,31.3,31.17,31.18,22000.0,29.3608,29.3796,29.2576,29.2669,22000.0
2005-03-29 14:00:00,31.18,31.18,31.03,31.07,29000.0,29.2669,29.2669,29.1261,29.1637,29000.0
2005-03-29 14:30:00,31.09,31.13,31.03,31.08,96200.0,29.1825,29.22,29.1261,29.1731,96200.0
2005-03-29 15:00:00,31.08,31.25,31.06,31.2,48400.0,29.1731,29.3327,29.1543,29.2857,48400.0
2005-03-29 15:30:00,31.21,31.21,31.05,31.09,61000.0,29.2951,29.2951,29.1449,29.1825,61000.0
2005-03-30 09:30:00,31.17,31.4,31.16,31.38,36400.0,29.2576,29.4734,29.2482,29.4547,36400.0
2005-03-30 10:00:00,31.38,31.87,31.38,31.71,110400.0,29.4547,29.9146,29.4547,29.7644,110400.0
2005-03-30 10:30:00,31.75,31.82,31.68,31.75,54800.0,29.802,29.8677,29.7363,29.802,54800.0
2005-03-30 11:00:00,31.76,31.76,31.68,31.7,38400.0,29.8114,29.8114,29.7363,29.755,38400.0
2005-03-30 11:30:00,31.71,31.72,31.68,31.7,63200.0,29.7644,29.7738,29.7363,29.755,63200.0
2005-03-30 12:00:00,31.7,31.71,31.68,31.7,31800.0,29.755,29.7644,29.7363,29.755,31800.0
2005-03-30 12:30:00,31.7,31.7,31.61,31.64,24800.0,29.755,29.755,29.6706,29.6987,24800.0
2005-03-30 13:00:00,31.59,31.68,31.59,31.68,30600.0,29.6518,29.7363,29.6518,29.7363,30600.0
2005-03-30 13:30:00,31.69,31.74,31.6,31.74,73400.0,29.7457,29.7926,29.6612,29.7926,73400.0
2005-03-30 14:00:00,31.74,31.78,31.63,31.71,53200.0,29.7926,29.8301,29.6893,29.7644,53200.0
2005-03-30 14:30:00,31.71,31.73,31.65,31.65,32600.0,29.7644,29.7832,29.7081,29.7081,32600.0
2005-03-30 15:00:00,31.66,31.66,31.61,31.65,43000.0,29.7175,29.7175,29.6706,29.7081,43000.0
2005-03-30 15:30:00,31.65,31.77,31.65,31.69,83800.0,29.7081,29.8207,29.7081,29.7457,83800.0
2005-03-31 09:30:00,31.79,32.17,31.71,31.96,34200.0,29.8395,30.1962,29.7644,29.9991,34200.0
2005-03-31 10:00:00,31.96,32.22,31.96,32.06,29800.0,29.9991,30.2431,29.9991,30.093,29800.0
2005-03-31 10:30:00,32.08,32.11,31.81,32.07,64000.0,30.1117,30.1399,29.8583,30.1023,64000.0
2005-03-31 11:00:00,32.07,32.24,32.07,32.1,49600.0,30.1023,30.2619,30.1023,30.1305,49600.0
2005-03-31 11:30:00,32.1,32.25,32.1,32.24,61000.0,30.1305,30.2713,30.1305,30.2619,61000.0
2005-03-31 12:00:00,32.24,32.37,32.24,32.32,49800.0,30.2619,30.3839,30.2619,30.337,49800.0
2005-03-31 12:30:00,32.31,32.48,32.31,32.4,60000.0,30.3276,30.4872,30.3276,30.4121,60000.0
2005-03-31 13:00:00,32.44,32.45,32.38,32.39,29800.0,30.4496,30.459,30.3933,30.4027,29800.0
2005-03-31 13:30:00,32.39,32.46,32.27,32.4,52800.0,30.4027,30.4684,30.2901,30.4121,52800.0
2005-03-31 14:00:00,32.36,32.36,32.2,32.23,31400.0,30.3745,30.3745,30.2244,30.2525,31400.0
2005-03-31 14:30:00,32.24,32.25,32.17,32.17,31400.0,30.2619,30.2713,30.1962,30.1962,31400.0
2005-03-31 15:00:00,32.17,32.22,32.12,32.2,45200.0,30.1962,30.2431,30.1493,30.2244,45200.0
2005-03-31 15:30:00,32.2,32.25,32.1,32.24,140400.0,30.2244,30.2713,30.1305,30.2619,140400.0
2005-04-01 09:30:00,32.3,32.35,32.15,32.34,74600.0,30.3182,30.3652,30.1774,30.3558,74600.0
2005-04-01 10:00:00,32.34,32.5,32.34,32.36,106200.0,30.3558,30.506,30.3558,30.3745,106200.0
2005-04-01 10:30:00,32.35,32.4,32.22,32.25,78600.0,30.3652,30.4121,30.2431,30.2713,78600.0
2005-04-01 11:00:00,32.24,32.35,32.23,32.26,121600.0,30.2619,30.3652,30.2525,30.2807,121600.0
2005-04-01 11:30:00,32.26,32.27,32.23,32.23,41800.0,30.2807,30.2901,30.2525,30.2525,41800.0
2005-04-01 12:00:00,32.21,32.21,32.12,32.13,75600.0,30.2337,30.2337,30.1493,30.1587,75600.0
2005-04-01 12:30:00,32.12,32.25,31.96,32.18,86000.0,30.1493,30.2713,29.9991,30.2056,86000.0
2005-04-01 13:00:00,32.18,32.18,32.03,32.18,72400.0,30.2056,30.2056,30.0648,30.2056,72400.0
2005-04-01 13:30:00,32.18,32.18,32.07,32.17,56000.0,30.2056,30.2056,30.1023,30.1962,56000.0
2005-04-01 14:00:00,32.18,32.25,32.17,32.25,57400.0,30.2056,30.2713,30.1962,30.2713,57400.0
2005-04-01 14:30:00,32.25,32.32,32.25,32.32,81800.0,30.2713,30.337,30.2713,30.337,81800.0
2005-04-01 15:00:00,32.32,32.44,32.32,32.4,89200.0,30.337,30.4496,30.337,30.4121,89200.0
2005-04-01 15:30:00,32.4,32.42,32.29,32.38,103200.0,30.4121,30.4309,30.3088,30.3933,103200.0
2005-04-04 09:30:00,32.39,32.39,32.18,32.18,20800.0,30.4027,30.4027,30.2056,30.2056,20800.0
2005-04-04 10:00:00,32.19,32.24,32.1,32.12,24000.0,30.215,30.2619,30.1305,30.1493,24000.0
2005-04-04 10:30:00,32.13,32.39,32.12,32.39,21800.0,30.1587,30.4027,30.1493,30.4027,21800.0
2005-04-04 11:00:00,32.39,32.5,32.39,32.42,24000.0,30.4027,30.506,30.4027,30.4309,24000.0
2005-04-04 11:30:00,32.42,32.42,32.32,32.32,13200.0,30.4309,30.4309,30.337,30.337,13200.0
2005-04-04 12:00:00,32.31,32.31,32.13,32.13,42800.0,30.3276,30.3276,30.1587,30.1587,42800.0
2005-04-04 12:30:00,32.12,32.13,31.88,31.94,45400.0,30.1493,30.1587,29.924,29.9803,45400.0
2005-04-04 13:00:00,31.95,31.99,31.93,31.99,23400.0,29.9897,30.0272,29.9709,30.0272,23400.0
2005-04-04 13:30:00,31.99,32.03,31.77,31.85,55000.0,30.0272,30.0648,29.8207,29.8958,55000.0
2005-04-04 14:00:00,31.84,32.02,31.84,31.97,67200.0,29.8865,30.0554,29.8865,30.0085,67200.0
2005-04-04 14:30:00,31.96,31.99,31.87,31.9,37000.0,29.9991,30.0272,29.9146,29.9428,37000.0
2005-04-04 15:00:00,31.88,31.98,31.78,31.78,87400.0,29.924,30.0179,29.8301,29.8301,87400.0
2005-04-04 15:30:00,31.78,31.9,31.77,31.83,153400.0,29.8301,29.9428,29.8207,29.8771,153400.0
2005-04-05 09:30:00,31.83,31.97,31.63,31.85,102400.0,29.8771,30.0085,29.6893,29.8958,102400.0
2005-04-05 10:00:00,31.86,31.86,31.83,31.84,19400.0,29.9052,29.9052,29.8771,29.8865,19400.0
2005-04-05 10:30:00,31.84,32.0,31.84,31.93,72000.0,29.8865,30.0366,29.8865,29.9709,72000.0
2005-04-05 11:00:00,31.93,31.98,31.88,31.96,20000.0,29.9709,30.0179,29.924,29.9991,20000.0
2005-04-05 11:30:00,31.95,32.13,31.94,31.98,56600.0,29.9897,30.1587,29.9803,30.0179,56600.0
2005-04-05 12:00:00,31.98,32.04,31.95,32.0,18800.0,30.0179,30.0742,29.9897,30.0366,18800.0
2005-04-05 12:30:00,31.99,32.02,31.98,32.01,10600.0,30.0272,30.0554,30.0179,30.046,10600.0
2005-04-05 13:00:00,32.0,32.05,31.98,32.0,14000.0,30.0366,30.0836,30.0179,30.0366,14000.0
2005-04-05 13:30:00,32.01,32.23,32.01,32.23,13600.0,30.046,30.2525,30.046,30.2525,13600.0
2005-04-05 14:00:00,32.22,32.24,32.06,32.24,23600.0,30.2431,30.2619,30.093,30.2619,23600.0
2005-04-05 14:30:00,32.23,32.23,32.13,32.15,29400.0,30.2525,30.2525,30.1587,30.1774,29400.0
2005-04-05 15:00:00,32.14,32.23,32.1,32.19,24800.0,30.168,30.2525,30.1305,30.215,24800.0
2005-04-05 15:30:00,32.2,32.25,32.15,32.2,63000.0,30.2244,30.2713,30.1774,30.2244,63000.0
2005-04-06 09:30:00,32.11,32.49,32.1,32.49,26600.0,30.1399,30.4966,30.1305,30.4966,26600.0
2005-04-06 10:00:00,32.49,32.5,32.4,32.4,24600.0,30.4966,30.506,30.4121,30.4121,24600.0
2005-04-06 10:30:00,32.4,32.5,32.4,32.46,12000.0,30.4121,30.506,30.4121,30.4684,12000.0
2005-04-06 11:00:00,32.47,32.5,32.42,32.45,18800.0,30.4778,30.506,30.4309,30.459,18800.0
2005-04-06 11:30:00,32.48,32.49,32.42,32.48,16200.0,30.4872,30.4966,30.4309,30.4872,16200.0
2005-04-06 12:00:00,32.48,32.54,32.47,32.51,15400.0,30.4872,30.5435,30.4778,30.5153,15400.0
2005-04-06 12:30:00,32.51,32.54,32.5,32.54,33400.0,30.5153,30.5435,30.506,30.5435,33400.0
2005-04-06 13:00:00,32.54,32.54,32.49,32.49,11000.0,30.5435,30.5435,30.4966,30.4966,11000.0
2005-04-06 13:30:00,32.48,32.48,32.42,32.45,29000.0,30.4872,30.4872,30.4309,30.459,29000.0
2005-04-06 14:00:00,32.45,32.45,32.35,32.35,21200.0,30.459,30.459,30.3652,30.3652,21200.0
2005-04-06 14:30:00,32.35,32.46,32.3,32.3,20600.0,30.3652,30.4684,30.3182,30.3182,20600.0
2005-04-06 15:00:00,32.33,32.33,32.1,32.13,45600.0,30.3464,30.3464,30.1305,30.1587,45600.0
2005-04-06 15:30:00,32.13,32.13,32.07,32.13,66800.0,30.1587,30.1587,30.1023,30.1587,66800.0
2005-04-07 09:30:00,32.06,32.12,31.99,32.08,28000.0,30.093,30.1493,30.0272,30.1117,28000.0
2005-04-07 10:00:00,32.08,32.18,32.0,32.15,29600.0,30.1117,30.2056,30.0366,30.1774,29600.0
2005-04-07 10:30:00,32.15,32.33,32.15,32.3,29200.0,30.1774,30.3464,30.1774,30.3182,29200.0
2005-04-07 11:00:00,32.28,32.3,32.15,32.3,37400.0,30.2995,30.3182,30.1774,30.3182,37400.0
2005-04-07 11:30:00,32.3,32.33,32.21,32.22,27800.0,30.3182,30.3464,30.2337,30.2431,27800.0
2005-04-07 12:00:00,32.22,32.3,32.22,32.27,14000.0,30.2431,30.3182,30.2431,30.2901,14000.0
2005-04-07 12:30:00,32.3,32.5,32.3,32.49,21600.0,30.3182,30.506,30.3182,30.4966,21600.0
2005-04-07 13:00:00,32.48,32.48,32.4,32.41,18000.0,30.4872,30.4872,30.4121,30.4215,18000.0
2005-04-07 13:30:00,32.4,32.4,32.26,32.26,19800.0,30.4121,30.4121,30.2807,30.2807,19800.0
2005-04-07 14:00:00,32.25,32.27,32.24,32.26,17600.0,30.2713,30.2901,30.2619,30.2807,17600.0
2005-04-07 14:30:00,32.24,32.29,32.22,32.29,36600.0,30.2619,30.3088,30.2431,30.3088,36600.0
2005-04-07 15:00:00,32.27,32.27,32.22,32.23,43800.0,30.2901,30.2901,30.2431,30.2525,43800.0
2005-04-07 15:30:00,32.23,32.24,32.19,32.23,34000.0,30.2525,30.2619,30.215,30.2525,34000.0
2005-04-08 09:30:00,32.16,32.31,32.08,32.24,22600.0,30.1868,30.3276,30.1117,30.2619,22600.0
2005-04-08 10:00:00,32.24,32.31,32.2,32.27,15800.0,30.2619,30.3276,30.2244,30.2901,15800.0
2005-04-08 10:30:00,32.26,32.3,32.22,32.24,20600.0,30.2807,30.3182,30.2431,30.2619,20600.0
2005-04-08 11:00:00,32.24,32.28,32.24,32.27,13400.0,30.2619,30.2995,30.2619,30.2901,13400.0
2005-04-08 11:30:00,32.27,32.31,32.17,32.22,185400.0,30.2901,30.3276,30.1962,30.2431,185400.0
2005-04-08 12:00:00,32.22,32.24,32.14,32.16,20800.0,30.2431,30.2619,30.168,30.1868,20800.0
2005-04-08 12:30:00,32.15,32.16,32.02,32.02,16200.0,30.1774,30.1868,30.0554,30.0554,16200.0
2005-04-08 13:00:00,32.01,32.01,31.92,31.96,28400.0,30.046,30.046,29.9615,29.9991,28400.0
2005-04-08 13:30:00,31.96,32.0,31.96,31.98,21400.0,29.9991,30.0366,29.9991,30.0179,21400.0
2005-04-08 14:00:00,31.99,32.0,31.95,31.96,28800.0,30.0272,30.0366,29.9897,29.9991,28800.0
2005-04-08 14:30:00,31.96,31.98,31.96,31.96,15000.0,29.9991,30.0179,29.9991,29.9991,15000.0
2005-04-08 15:00:00,31.96,31.97,31.93,31.94,31600.0,29.9991,30.0085,29.9709,29.9803,31600.0
2005-04-08 15:30:00,31.93,31.97,31.85,31.9,54200.0,29.9709,30.0085,29.8958,29.9428,54200.0
2005-04-11 09:30:00,31.99,32.06,31.84,31.87,42200.0,30.0272,30.093,29.8865,29.9146,42200.0
2005-04-11 10:00:00,31.88,31.88,31.58,31.61,49800.0,29.924,29.924,29.6424,29.6706,49800.0
2005-04-11 10:30:00,31.61,31.7,31.59,31.67,45800.0,29.6706,29.755,29.6518,29.7269,45800.0
2005-04-11 11:00:00,31.67,31.68,31.63,31.67,25600.0,29.7269,29.7363,29.6893,29.7269,25600.0
2005-04-11 11:30:00,31.64,31.64,31.53,31.56,39600.0,29.6987,29.6987,29.5955,29.6236,39600.0
2005-04-11 12:00:00,31.56,31.61,31.5,31.56,43400.0,29.6236,29.6706,29.5673,29.6236,43400.0
2005-04-11 12:30:00,31.56,31.58,31.45,31.55,23000.0,29.6236,29.6424,29.5204,29.6142,23000.0
2005-04-11 13:00:00,31.55,31.58,31.55,31.58,19400.0,29.6142,29.6424,29.6142,29.6424,19400.0
2005-04-11 13:30:00,31.59,31.64,31.59,31.63,18200.0,29.6518,29.6987,29.6518,29.6893,18200.0
2005-04-11 14:00:00,31.63,31.64,31.57,31.63,19400.0,29.6893,29.6987,29.633,29.6893,19400.0
2005-04-11 14:30:00,31.63,31.64,31.61,31.61,22000.0,29.6893,29.6987,29.6706,29.6706,22000.0
2005-04-11 15:00:00,31.61,31.65,31.56,31.64,26000.0,29.6706,29.7081,29.6236,29.6987,26000.0
2005-04-11 15:30:00,31.63,31.63,31.54,31.58,43600.0,29.6893,29.6893,29.6049,29.6424,43600.0
2005-04-12 09:30:00,31.58,31.58,31.16,31.34,58200.0,29.6424,29.6424,29.2482,29.4171,58200.0
2005-04-12 10:00:00,31.34,31.41,31.27,31.38,38600.0,29.4171,29.4828,29.3514,29.4547,38600.0
2005-04-12 10:30:00,31.37,31.38,31.28,31.32,39600.0,29.4453,29.4547,29.3608,29.3984,39600.0
2005-04-12 11:00:00,31.32,31.39,31.32,31.38,18400.0,29.3984,29.4641,29.3984,29.4547,18400.0
2005-04-12 11:30:00,31.35,31.38,31.35,31.35,9800.0,29.4265,29.4547,29.4265,29.4265,9800.0
2005-04-12 12:00:00,31.36,31.39,31.35,31.36,13800.0,29.4359,29.4641,29.4265,29.4359,13800.0
2005-04-12 12:30:00,31.36,31.36,31.35,31.35,8400.0,29.4359,29.4359,29.4265,29.4265,8400.0
2005-04-12 13:00:00,31.35,31.43,31.35,31.41,36600.0,29.4265,29.5016,29.4265,29.4828,36600.0
2005-04-12 13:30:00,31.4,31.42,31.36,31.4,20400.0,29.4734,29.4922,29.4359,29.4734,20400.0
2005-04-12 14:00:00,31.39,31.47,31.36,31.45,69400.0,29.4641,29.5392,29.4359,29.5204,69400.0
2005-04-12 14:30:00,31.46,31.56,31.4,31.54,69400.0,29.5298,29.6236,29.4734,29.6049,69400.0
2005-04-12 15:00:00,31.54,31.56,31.4,31.5,63600.0,29.6049,29.6236,29.4734,29.5673,63600.0
2005-04-12 15:30:00,31.5,31.58,31.5,31.56,96000.0,29.5673,29.6424,29.5673,29.6236,96000.0
2005-04-13 09:30:00,31.5,31.85,31.5,31.81,104400.0,29.5673,29.8958,29.5673,29.8583,104400.0
2005-04-13 10:00:00,31.81,32.18,31.81,32.18,103800.0,29.8583,30.2056,29.8583,30.2056,103800.0
2005-04-13 10:30:00,32.19,32.19,31.94,31.99,56200.0,30.215,30.215,29.9803,30.0272,56200.0
2005-04-13 11:00:00,31.99,32.0,31.9,31.93,46200.0,30.0272,30.0366,29.9428,29.9709,46200.0
2005-04-13 11:30:00,31.95,32.06,31.95,32.01,8200.0,29.9897,30.093,29.9897,30.046,8200.0
2005-04-13 12:00:00,32.01,32.03,32.0,32.02,7400.0,30.046,30.0648,30.0366,30.0554,7400.0
2005-04-13 12:30:00,32.02,32.18,32.0,32.17,77000.0,30.0554,30.2056,30.0366,30.1962,77000.0
2005-04-13 13:00:00,32.17,32.17,32.12,32.13,34800.0,30.1962,30.1962,30.1493,30.1587,34800.0
2005-04-13 13:30:00,32.13,32.17,32.08,32.09,63000.0,30.1587,30.1962,30.1117,30.1211,63000.0
2005-04-13 14:00:00,32.09,32.11,32.02,32.03,35800.0,30.1211,30.1399,30.0554,30.0648,35800.0
2005-04-13 14:30:00,32.03,32.09,32.02,32.04,57200.0,30.0648,30.1211,30.0554,30.0742,57200.0
2005-04-13 15:00:00,32.04,32.12,32.04,32.06,67400.0,30.0742,30.1493,30.0742,30.093,67400.0
2005-04-13 15:30:00,32.06,32.08,31.88,31.91,183200.0,30.093,30.1117,29.924,29.9522,183200.0
2005-04-14 09:30:00,31.89,31.89,31.7,31.78,88400.0,29.9334,29.9334,29.755,29.8301,88400.0
2005-04-14 10:00:00,31.78,31.84,31.72,31.73,89600.0,29.8301,29.8865,29.7738,29.7832,89600.0
2005-04-14 10:30:00,31.74,31.81,31.64,31.77,62400.0,29.7926,29.8583,29.6987,29.8207,62400.0
2005-04-14 11:00:00,31.76,31.85,31.75,31.79,35600.0,29.8114,29.8958,29.802,29.8395,35600.0
2005-04-14 11:30:00,31.79,31.83,31.78,31.8,14600.0,29.8395,29.8771,29.8301,29.8489,14600.0
2005-04-14 12:00:00,31.8,31.8,31.55,31.56,30600.0,29.8489,29.8489,29.6142,29.6236,30600.0
2005-04-14 12:30:00,31.56,31.63,31.56,31.6,19600.0,29.6236,29.6893,29.6236,29.6612,19600.0
2005-04-14 13:00:00,31.6,31.62,31.59,31.6,23400.0,29.6612,29.6799,29.6518,29.6612,23400.0
2005-04-14 13:30:00,31.6,31.62,31.49,31.49,21800.0,29.6612,29.6799,29.5579,29.5579,21800.0
2005-04-14 14:00:00,31.5,31.6,31.5,31.58,32400.0,29.5673,29.6612,29.5673,29.6424,32400.0
2005-04-14 14:30:00,31.58,31.58,31.48,31.5,32600.0,29.6424,29.6424,29.5485,29.5673,32600.0
2005-04-14 15:00:00,31.49,31.5,31.43,31.43,35400.0,29.5579,29.5673,29.5016,29.5016,35400.0
2005-04-14 15:30:00,31.41,31.42,31.24,31.31,83000.0,29.4828,29.4922,29.3233,29.389,83000.0
2005-04-15 09:30:00,31.21,31.26,31.1,31.2,59400.0,29.2951,29.342,29.1919,29.2857,59400.0
2005-04-15 10:00:00,31.19,31.22,31.08,31.18,49400.0,29.2763,29.3045,29.1731,29.2669,49400.0
2005-04-15 10:30:00,31.18,31.31,31.13,31.29,47800.0,29.2669,29.389,29.22,29.3702,47800.0
2005-04-15 11:00:00,31.28,31.35,31.23,31.25,31200.0,29.3608,29.4265,29.3139,29.3327,31200.0
2005-04-15 11:30:00,31.25,31.26,31.13,31.14,22600.0,29.3327,29.342,29.22,29.2294,22600.0
2005-04-15 12:00:00,31.13,31.21,31.09,31.21,31200.0,29.22,29.2951,29.1825,29.2951,31200.0
2005-04-15 12:30:00,31.2,31.27,31.12,31.19,31000.0,29.2857,29.3514,29.2106,29.2763,31000.0
2005-04-15 13:00:00,31.19,31.42,31.19,31.4,32600.0,29.2763,29.4922,29.2763,29.4734,32600.0
2005-04-15 13:30:00,31.43,31.48,31.39,31.4,35200.0,29.5016,29.5485,29.4641,29.4734,35200.0
2005-04-15 14:00:00,31.4,31.53,31.4,31.52,12800.0,29.4734,29.5955,29.4734,29.5861,12800.0
2005-04-15 14:30:00,31.52,31.52,31.2,31.23,46000.0,29.5861,29.5861,29.2857,29.3139,46000.0
2005-04-15 15:00:00,31.23,31.31,31.18,31.2,38400.0,29.3139,29.389,29.2669,29.2857,38400.0
2005-04-15 15:30:00,31.2,31.24,30.86,30.95,65800.0,29.2857,29.3233,28.9666,29.0511,65800.0
2005-04-18 09:30:00,30.95,31.39,30.95,31.31,41800.0,29.0511,29.4641,29.0511,29.389,41800.0
2005-04-18 10:00:00,31.31,31.55,31.25,31.25,55400.0,29.389,29.6142,29.3327,29.3327,55400.0
2005-04-18 10:30:00,31.25,31.5,31.25,31.5,51200.0,29.3327,29.5673,29.3327,29.5673,51200.0
2005-04-18 11:00:00,31.51,31.66,31.51,31.61,32400.0,29.5767,29.7175,29.5767,29.6706,32400.0
2005-04-18 11:30:00,31.61,31.62,31.45,31.5,52000.0,29.6706,29.6799,29.5204,29.5673,52000.0
2005-04-18 12:00:00,31.5,31.57,31.49,31.49,44800.0,29.5673,29.633,29.5579,29.5579,44800.0
2005-04-18 12:30:00,31.5,31.55,31.49,31.54,45200.0,29.5673,29.6142,29.5579,29.6049,45200.0
2005-04-18 13:00:00,31.54,31.82,31.53,31.82,53600.0,29.6049,29.8677,29.5955,29.8677,53600.0
2005-04-18 13:30:00,31.82,31.85,31.68,31.68,53200.0,29.8677,29.8958,29.7363,29.7363,53200.0
2005-04-18 14:00:00,31.68,31.79,31.67,31.72,30800.0,29.7363,29.8395,29.7269,29.7738,30800.0
2005-04-18 14:30:00,31.72,31.75,31.68,31.68,14400.0,29.7738,29.802,29.7363,29.7363,14400.0
2005-04-18 15:00:00,31.68,31.75,31.56,31.65,81000.0,29.7363,29.802,29.6236,29.7081,81000.0
2005-04-18 15:30:00,31.65,31.73,31.62,31.64,84800.0,29.7081,29.7832,29.6799,29.6987,84800.0
2005-04-19 09:30:00,31.67,31.86,31.53,31.86,85000.0,29.7269,29.9052,29.5955,29.9052,85000.0
2005-04-19 10:00:00,31.91,32.05,31.84,31.93,69800.0,29.9522,30.0836,29.8865,29.9709,69800.0
2005-04-19 10:30:00,31.93,31.99,31.89,31.93,66200.0,29.9709,30.0272,29.9334,29.9709,66200.0
2005-04-19 11:00:00,31.93,31.97,31.88,31.97,52800.0,29.9709,30.0085,29.924,30.0085,52800.0
2005-04-19 11:30:00,31.98,32.2,31.98,32.19,59600.0,30.0179,30.2244,30.0179,30.215,59600.0
2005-04-19 12:00:00,32.19,32.19,32.08,32.1,49200.0,30.215,30.215,30.1117,30.1305,49200.0
2005-04-19 12:30:00,32.1,32.13,32.05,32.1,23600.0,30.1305,30.1587,30.0836,30.1305,23600.0
2005-04-19 13:00:00,32.1,32.1,32.02,32.08,58600.0,30.1305,30.1305,30.0554,30.1117,58600.0
2005-04-19 13:30:00,32.08,32.11,32.05,32.11,65200.0,30.1117,30.1399,30.0836,30.1399,65200.0
2005-04-19 14:00:00,32.11,32.16,32.1,32.13,87000.0,30.1399,30.1868,30.1305,30.1587,87000.0
2005-04-19 14:30:00,32.13,32.15,32.12,32.15,56600.0,30.1587,30.1774,30.1493,30.1774,56600.0
2005-04-19 15:00:00,32.15,32.15,32.0,32.02,82400.0,30.1774,30.1774,30.0366,30.0554,82400.0
2005-04-19 15:30:00,32.01,32.23,32.01,32.13,107200.0,30.046,30.2525,30.046,30.1587,107200.0
2005-04-20 09:30:00,32.1,32.35,32.1,32.13,87200.0,30.1305,30.3652,30.1305,30.1587,87200.0
2005-04-20 10:00:00,32.11,32.2,32.1,32.13,63800.0,30.1399,30.2244,30.1305,30.1587,63800.0
2005-04-20 10:30:00,32.13,32.29,32.13,32.27,37400.0,30.1587,30.3088,30.1587,30.2901,37400.0
2005-04-20 11:00:00,32.27,32.48,32.27,32.38,42200.0,30.2901,30.4872,30.2901,30.3933,42200.0
2005-04-20 11:30:00,32.37,32.38,32.32,32.33,22400.0,30.3839,30.3933,30.337,30.3464,22400.0
2005-04-20 12:00:00,32.33,32.37,32.3,32.3,23600.0,30.3464,30.3839,30.3182,30.3182,23600.0
2005-04-20 12:30:00,32.31,32.31,32.13,32.2,18000.0,30.3276,30.3276,30.1587,30.2244,18000.0
2005-04-20 13:00:00,32.16,32.16,31.96,31.97,30800.0,30.1868,30.1868,29.9991,30.0085,30800.0
2005-04-20 13:30:00,31.96,32.0,31.86,31.96,32400.0,29.9991,30.0366,29.9052,29.9991,32400.0
2005-04-20 14:00:00,31.96,32.03,31.91,31.93,43200.0,29.9991,30.0648,29.9522,29.9709,43200.0
2005-04-20 14:30:00,31.93,31.99,31.82,31.93,57000.0,29.9709,30.0272,29.8677,29.9709,57000.0
2005-04-20 15:00:00,31.9,31.93,31.73,31.75,31000.0,29.9428,29.9709,29.7832,29.802,31000.0
2005-04-20 15:30:00,31.75,31.8,31.55,31.7,101000.0,29.802,29.8489,29.6142,29.755,101000.0
2005-04-21 09:30:00,31.93,32.23,31.91,32.2,34800.0,29.9709,30.2525,29.9522,30.2244,34800.0
2005-04-21 10:00:00,32.18,32.37,32.09,32.36,43800.0,30.2056,30.3839,30.1211,30.3745,43800.0
2005-04-21 10:30:00,32.37,32.68,32.37,32.52,117000.0,30.3839,30.6749,30.3839,30.5247,117000.0
2005-04-21 11:00:00,32.53,32.56,32.49,32.51,64600.0,30.5341,30.5623,30.4966,30.5153,64600.0
2005-04-21 11:30:00,32.5,32.59,32.49,32.56,56800.0,30.506,30.5904,30.4966,30.5623,56800.0
2005-04-21 12:00:00,32.56,32.67,32.56,32.63,50600.0,30.5623,30.6655,30.5623,30.628,50600.0
2005-04-21 12:30:00,32.63,32.63,32.55,32.59,27600.0,30.628,30.628,30.5529,30.5904,27600.0
2005-04-21 13:00:00,32.59,32.59,32.5,32.53,31200.0,30.5904,30.5904,30.506,30.5341,31200.0
2005-04-21 13:30:00,32.52,32.58,32.46,32.5,32800.0,30.5247,30.581,30.4684,30.506,32800.0
2005-04-21 14:00:00,32.5,32.62,32.49,32.54,50800.0,30.506,30.6186,30.4966,30.5435,50800.0
2005-04-21 14:30:00,32.54,32.67,32.5,32.65,40400.0,30.5435,30.6655,30.506,30.6468,40400.0
2005-04-21 15:00:00,32.65,32.74,32.6,32.73,40800.0,30.6468,30.7312,30.5998,30.7218,40800.0
2005-04-21 15:30:00,32.73,33.02,32.7,32.99,191400.0,30.7218,30.9941,30.6937,30.9659,191400.0
2005-04-22 09:30:00,32.95,33.15,32.69,32.8,43800.0,30.9283,31.1161,30.6843,30.7876,43800.0
2005-04-22 10:00:00,32.8,32.85,32.77,32.82,18200.0,30.7876,30.8345,30.7594,30.8063,18200.0
2005-04-22 10:30:00,32.83,32.98,32.8,32.94,45400.0,30.8157,30.9565,30.7876,30.919,45400.0
2005-04-22 11:00:00,32.94,33.1,32.94,33.1,33200.0,30.919,31.0691,30.919,31.0691,33200.0
2005-04-22 11:30:00,33.1,33.18,33.04,33.15,44600.0,31.0691,31.1442,31.0128,31.1161,44600.0
2005-04-22 12:00:00,33.15,33.29,33.15,33.29,50000.0,31.1161,31.2475,31.1161,31.2475,50000.0
2005-04-22 12:30:00,33.29,33.35,33.2,33.3,70200.0,31.2475,31.3038,31.163,31.2569,70200.0
2005-04-22 13:00:00,33.3,33.45,33.25,33.39,61600.0,31.2569,31.3977,31.2099,31.3414,61600.0
2005-04-22 13:30:00,33.38,33.4,33.35,33.4,20800.0,31.332,31.3507,31.3038,31.3507,20800.0
2005-04-22 14:00:00,33.4,33.41,33.07,33.14,39200.0,31.3507,31.3601,31.041,31.1067,39200.0
2005-04-22 14:30:00,33.13,33.15,33.09,33.14,53400.0,31.0973,31.1161,31.0598,31.1067,53400.0
2005-04-22 15:00:00,33.14,33.14,32.99,33.0,79600.0,31.1067,31.1067,30.9659,30.9753,79600.0
2005-04-22 15:30:00,33.0,33.11,32.84,32.98,115200.0,30.9753,31.0785,30.8251,30.9565,115200.0
2005-04-25 09:30:00,33.13,33.13,32.92,33.0,45200.0,31.0973,31.0973,30.9002,30.9753,45200.0
2005-04-25 10:00:00,32.99,33.08,32.88,33.03,20800.0,30.9659,31.0504,30.8626,31.0034,20800.0
2005-04-25 10:30:00,33.01,33.01,32.89,32.94,41400.0,30.9847,30.9847,30.872,30.919,41400.0
2005-04-25 11:00:00,32.95,33.13,32.95,33.13,42000.0,30.9283,31.0973,30.9283,31.0973,42000.0
2005-04-25 11:30:00,33.13,33.44,33.13,33.44,28800.0,31.0973,31.3883,31.0973,31.3883,28800.0
2005-04-25 12:00:00,33.41,33.42,33.23,33.24,38400.0,31.3601,31.3695,31.1912,31.2006,38400.0
2005-04-25 12:30:00,33.23,33.24,33.07,33.11,54800.0,31.1912,31.2006,31.041,31.0785,54800.0
2005-04-25 13:00:00,33.11,33.3,33.11,33.3,30400.0,31.0785,31.2569,31.0785,31.2569,30400.0
2005-04-25 13:30:00,33.27,33.3,33.19,33.24,41800.0,31.2287,31.2569,31.1536,31.2006,41800.0
2005-04-25 14:00:00,33.24,33.32,33.19,33.27,43400.0,31.2006,31.2756,31.1536,31.2287,43400.0
2005-04-25 14:30:00,33.27,33.38,33.22,33.31,36800.0,31.2287,31.332,31.1818,31.2663,36800.0
2005-04-25 15:00:00,33.33,33.33,33.06,33.12,44400.0,31.285,31.285,31.0316,31.0879,44400.0
2005-04-25 15:30:00,33.12,33.5,33.12,33.41,152200.0,31.0879,31.4446,31.0879,31.3601,152200.0
2005-04-26 09:30:00,33.52,33.55,32.8,32.9,38000.0,31.4634,31.4915,30.7876,30.8814,38000.0
2005-04-26 10:00:00,32.91,32.98,32.8,32.96,28400.0,30.8908,30.9565,30.7876,30.9377,28400.0
2005-04-26 10:30:00,32.96,33.24,32.92,33.1,22800.0,30.9377,31.2006,30.9002,31.0691,22800.0
2005-04-26 11:00:00,33.11,33.22,32.97,32.97,11600.0,31.0785,31.1818,30.9471,30.9471,11600.0
2005-04-26 11:30:00,32.97,33.05,32.92,32.92,18000.0,30.9471,31.0222,30.9002,30.9002,18000.0
2005-04-26 12:00:00,32.91,32.91,32.83,32.83,10200.0,30.8908,30.8908,30.8157,30.8157,10200.0
2005-04-26 12:30:00,32.81,32.85,32.79,32.81,43400.0,30.7969,30.8345,30.7782,30.7969,43400.0
2005-04-26 13:00:00,32.81,32.83,32.79,32.82,16800.0,30.7969,30.8157,30.7782,30.8063,16800.0
2005-04-26 13:30:00,32.8,32.9,32.66,32.88,49000.0,30.7876,30.8814,30.6561,30.8626,49000.0
2005-04-26 14:00:00,32.88,32.88,32.7,32.72,19400.0,30.8626,30.8626,30.6937,30.7125,19400.0
2005-04-26 14:30:00,32.72,32.75,32.56,32.57,29000.0,30.7125,30.7406,30.5623,30.5717,29000.0
2005-04-26 15:00:00,32.55,32.79,32.49,32.62,79200.0,30.5529,30.7782,30.4966,30.6186,79200.0
2005-04-26 15:30:00,32.6,32.61,32.29,32.38,158800.0,30.5998,30.6092,30.3088,30.3933,158800.0
2005-04-27 09:30:00,32.24,32.24,31.9,32.15,98200.0,30.2619,30.2619,29.9428,30.1774,98200.0
2005-04-27 10:00:00,32.15,32.24,32.15,32.22,46200.0,30.1774,30.2619,30.1774,30.2431,46200.0
2005-04-27 10:30:00,32.23,32.32,32.17,32.3,23600.0,30.2525,30.337,30.1962,30.3182,23600.0
2005-04-27 11:00:00,32.3,32.44,32.27,32.44,47000.0,30.3182,30.4496,30.2901,30.4496,47000.0
2005-04-27 11:30:00,32.43,32.55,32.38,32.51,38800.0,30.4403,30.5529,30.3933,30.5153,38800.0
2005-04-27 12:00:00,32.52,32.8,32.52,32.76,17600.0,30.5247,30.7876,30.5247,30.75,17600.0
2005-04-27 12:30:00,32.77,32.81,32.66,32.66,13200.0,30.7594,30.7969,30.6561,30.6561,13200.0
2005-04-27 13:00:00,32.66,32.95,32.66,32.85,17400.0,30.6561,30.9283,30.6561,30.8345,17400.0
2005-04-27 13:30:00,32.83,32.84,32.67,32.69,34400.0,30.8157,30.8251,30.6655,30.6843,34400.0
2005-04-27 14:00:00,32.69,32.73,32.63,32.63,23600.0,30.6843,30.7218,30.628,30.628,23600.0
2005-04-27 14:30:00,32.63,32.74,32.58,32.74,34400.0,30.628,30.7312,30.581,30.7312,34400.0
2005-04-27 15:00:00,32.74,32.87,32.73,32.77,41600.0,30.7312,30.8533,30.7218,30.7594,41600.0
2005-04-27 15:30:00,32.77,32.77,32.69,32.74,39800.0,30.7594,30.7594,30.6843,30.7312,39800.0
2005-04-28 09:30:00,32.5,32.69,32.5,32.62,50600.0,30.506,30.6843,30.506,30.6186,50600.0
2005-04-28 10:00:00,32.62,32.74,32.6,32.69,32800.0,30.6186,30.7312,30.5998,30.6843,32800.0
2005-04-28 10:30:00,32.69,32.84,32.69,32.79,72400.0,30.6843,30.8251,30.6843,30.7782,72400.0
2005-04-28 11:00:00,32.8,32.97,32.8,32.83,36000.0,30.7876,30.9471,30.7876,30.8157,36000.0
2005-04-28 11:30:00,32.81,32.93,32.77,32.79,34800.0,30.7969,30.9096,30.7594,30.7782,34800.0
2005-04-28 12:00:00,32.79,32.96,32.79,32.96,25800.0,30.7782,30.9377,30.7782,30.9377,25800.0
2005-04-28 12:30:00,32.99,33.01,32.92,33.01,16400.0,30.9659,30.9847,30.9002,30.9847,16400.0
2005-04-28 13:00:00,33.01,33.01,32.82,32.85,13400.0,30.9847,30.9847,30.8063,30.8345,13400.0
2005-04-28 13:30:00,32.84,33.0,32.84,32.98,17800.0,30.8251,30.9753,30.8251,30.9565,17800.0
2005-04-28 14:00:00,32.98,33.02,32.93,32.94,56000.0,30.9565,30.9941,30.9096,30.919,56000.0
2005-04-28 14:30:00,32.94,32.94,32.71,32.72,73600.0,30.919,30.919,30.7031,30.7125,73600.0
2005-04-28 15:00:00,32.71,32.75,32.61,32.65,66600.0,30.7031,30.7406,30.6092,30.6468,66600.0
2005-04-28 15:30:00,32.64,32.65,32.43,32.48,173800.0,30.6374,30.6468,30.4403,30.4872,173800.0
2005-04-29 09:30:00,32.6,32.91,32.6,32.73,34800.0,30.5998,30.8908,30.5998,30.7218,34800.0
2005-04-29 10:00:00,32.73,32.74,32.51,32.56,24800.0,30.7218,30.7312,30.5153,30.5623,24800.0
2005-04-29 10:30:00,32.56,32.56,32.34,32.35,14200.0,30.5623,30.5623,30.3558,30.3652,14200.0
2005-04-29 11:00:00,32.35,32.38,32.24,32.24,27600.0,30.3652,30.3933,30.2619,30.2619,27600.0
2005-04-29 11:30:00,32.24,32.24,32.12,32.24,28800.0,30.2619,30.2619,30.1493,30.2619,28800.0
2005-04-29 12:00:00,32.24,32.24,32.21,32.23,41200.0,30.2619,30.2619,30.2337,30.2525,41200.0
2005-04-29 12:30:00,32.22,32.25,32.21,32.24,21000.0,30.2431,30.2713,30.2337,30.2619,21000.0
2005-04-29 13:00:00,32.23,32.33,32.22,32.3,27400.0,30.2525,30.3464,30.2431,30.3182,27400.0
2005-04-29 13:30:00,32.28,32.34,32.24,32.3,23400.0,30.2995,30.3558,30.2619,30.3182,23400.0
2005-04-29 14:00:00,32.3,32.37,32.22,32.37,25800.0,30.3182,30.3839,30.2431,30.3839,25800.0
2005-04-29 14:30:00,32.37,32.54,32.37,32.4,34400.0,30.3839,30.5435,30.3839,30.4121,34400.0
2005-04-29 15:00:00,32.42,32.44,32.39,32.43,47800.0,30.4309,30.4496,30.4027,30.4403,47800.0
2005-04-29 15:30:00,32.41,32.53,32.37,32.48,90800.0,30.4215,30.5341,30.3839,30.4872,90800.0
2005-05-02 09:30:00,32.49,32.87,32.49,32.83,49600.0,30.4966,30.8533,30.4966,30.8157,49600.0
2005-05-02 10:00:00,32.83,33.35,32.82,33.35,70200.0,30.8157,31.3038,30.8063,31.3038,70200.0
2005-05-02 10:30:00,33.35,33.5,33.26,33.3,80600.0,31.3038,31.4446,31.2193,31.2569,80600.0
2005-05-02 11:00:00,33.27,33.41,33.23,33.39,49000.0,31.2287,31.3601,31.1912,31.3414,49000.0
2005-05-02 11:30:00,33.39,33.65,33.38,33.49,154200.0,31.3414,31.5854,31.332,31.4352,154200.0
2005-05-02 12:00:00,33.49,33.58,33.49,33.58,38400.0,31.4352,31.5197,31.4352,31.5197,38400.0
2005-05-02 12:30:00,33.58,33.59,33.54,33.54,24400.0,31.5197,31.5291,31.4821,31.4821,24400.0
2005-05-02 13:00:00,33.53,33.53,33.45,33.45,28000.0,31.4728,31.4728,31.3977,31.3977,28000.0
2005-05-02 13:30:00,33.45,33.45,33.35,33.35,22800.0,31.3977,31.3977,31.3038,31.3038,22800.0
2005-05-02 14:00:00,33.35,33.35,33.25,33.3,36600.0,31.3038,31.3038,31.2099,31.2569,36600.0
2005-05-02 14:30:00,33.29,33.3,33.23,33.3,57800.0,31.2475,31.2569,31.1912,31.2569,57800.0
2005-05-02 15:00:00,33.3,33.41,33.3,33.41,48200.0,31.2569,31.3601,31.2569,31.3601,48200.0
2005-05-02 15:30:00,33.41,33.64,33.31,33.53,120200.0,31.3601,31.576,31.2663,31.4728,120200.0
2005-05-03 09:30:00,33.51,33.51,33.27,33.4,50800.0,31.454,31.454,31.2287,31.3507,50800.0
2005-05-03 10:00:00,33.38,33.38,33.22,33.23,39200.0,31.332,31.332,31.1818,31.1912,39200.0
2005-05-03 10:30:00,33.24,33.24,33.13,33.13,37200.0,31.2006,31.2006,31.0973,31.0973,37200.0
2005-05-03 11:00:00,33.13,33.19,33.09,33.12,28800.0,31.0973,31.1536,31.0598,31.0879,28800.0
2005-05-03 11:30:00,33.12,33.13,33.1,33.13,20600.0,31.0879,31.0973,31.0691,31.0973,20600.0
2005-05-03 12:00:00,33.13,33.24,33.13,33.2,27400.0,31.0973,31.2006,31.0973,31.163,27400.0
2005-05-03 12:30:00,33.2,33.24,33.18,33.18,76600.0,31.163,31.2006,31.1442,31.1442,76600.0
2005-05-03 13:00:00,33.18,33.22,33.1,33.15,83600.0,31.1442,31.1818,31.0691,31.1161,83600.0
2005-05-03 13:30:00,33.15,33.16,33.1,33.13,88800.0,31.1161,31.1255,31.0691,31.0973,88800.0
2005-05-03 14:00:00,33.13,33.18,33.1,33.1,63200.0,31.0973,31.1442,31.0691,31.0691,63200.0
2005-05-03 14:30:00,33.1,33.2,33.1,33.13,85000.0,31.0691,31.163,31.0691,31.0973,85000.0
2005-05-03 15:00:00,33.13,33.5,33.0,33.09,59000.0,31.0973,31.4446,30.9753,31.0598,59000.0
2005-05-03 15:30:00,33.09,33.1,33.06,33.1,101800.0,31.0598,31.0691,31.0316,31.0691,101800.0
2005-05-04 09:30:00,33.18,33.18,33.0,33.01,19600.0,31.1442,31.1442,30.9753,30.9847,19600.0
2005-05-04 10:00:00,33.0,33.0,32.93,32.98,31800.0,30.9753,30.9753,30.9096,30.9565,31800.0
2005-05-04 10:30:00,32.98,33.2,32.94,33.18,70400.0,30.9565,31.163,30.919,31.1442,70400.0
2005-05-04 11:00:00,33.19,33.19,33.08,33.13,43200.0,31.1536,31.1536,31.0504,31.0973,43200.0
2005-05-04 11:30:00,33.13,33.15,33.05,33.09,50400.0,31.0973,31.1161,31.0222,31.0598,50400.0
2005-05-04 12:00:00,33.1,33.1,33.0,33.01,31600.0,31.0691,31.0691,30.9753,30.9847,31600.0
2005-05-04 12:30:00,33.0,33.0,32.97,32.99,21400.0,30.9753,30.9753,30.9471,30.9659,21400.0
2005-05-04 13:00:00,32.99,33.01,32.99,33.0,41400.0,30.9659,30.9847,30.9659,30.9753,41400.0
2005-05-04 13:30:00,33.01,33.01,32.97,32.99,42800.0,30.9847,30.9847,30.9471,30.9659,42800.0
2005-05-04 14:00:00,32.99,33.05,32.98,33.03,50200.0,30.9659,31.0222,30.9565,31.0034,50200.0
2005-05-04 14:30:00,33.05,33.05,33.0,33.0,33800.0,31.0222,31.0222,30.9753,30.9753,33800.0
2005-05-04 15:00:00,32.99,33.05,32.93,32.96,81600.0,30.9659,31.0222,30.9096,30.9377,81600.0
2005-05-04 15:30:00,32.96,33.0,32.91,32.93,115200.0,30.9377,30.9753,30.8908,30.9096,115200.0
2005-05-05 09:30:00,33.0,33.02,32.92,32.93,31400.0,30.9753,30.9941,30.9002,30.9096,31400.0
2005-05-05 10:00:00,32.93,33.09,32.62,32.62,121800.0,30.9096,31.0598,30.6186,30.6186,121800.0
2005-05-05 10:30:00,32.62,32.8,32.58,32.77,71400.0,30.6186,30.7876,30.581,30.7594,71400.0
2005-05-05 11:00:00,32.78,32.84,32.76,32.76,16800.0,30.7688,30.8251,30.75,30.75,16800.0
2005-05-05 11:30:00,32.75,32.85,32.75,32.8,15000.0,30.7406,30.8345,30.7406,30.7876,15000.0
2005-05-05 12:00:00,32.8,32.84,32.79,32.84,22800.0,30.7876,30.8251,30.7782,30.8251,22800.0
2005-05-05 12:30:00,32.83,32.83,32.71,32.71,15800.0,30.8157,30.8157,30.7031,30.7031,15800.0
2005-05-05 13:00:00,32.7,32.71,32.61,32.63,19400.0,30.6937,30.7031,30.6092,30.628,19400.0
2005-05-05 13:30:00,32.63,32.77,32.63,32.63,25400.0,30.628,30.7594,30.628,30.628,25400.0
2005-05-05 14:00:00,32.63,32.67,32.62,32.62,11000.0,30.628,30.6655,30.6186,30.6186,11000.0
2005-05-05 14:30:00,32.6,32.69,32.59,32.63,29000.0,30.5998,30.6843,30.5904,30.628,29000.0
2005-05-05 15:00:00,32.63,32.69,32.6,32.6,38200.0,30.628,30.6843,30.5998,30.5998,38200.0
2005-05-05 15:30:00,32.58,32.78,32.52,32.77,44600.0,30.581,30.7688,30.5247,30.7594,44600.0
2005-05-06 09:30:00,32.8,32.84,32.6,32.63,23400.0,30.7876,30.8251,30.5998,30.628,23400.0
2005-05-06 10:00:00,32.65,32.69,32.55,32.6,28000.0,30.6468,30.6843,30.5529,30.5998,28000.0
2005-05-06 10:30:00,32.6,32.6,32.56,32.6,35600.0,30.5998,30.5998,30.5623,30.5998,35600.0
2005-05-06 11:00:00,32.6,32.6,32.54,32.54,17400.0,30.5998,30.5998,30.5435,30.5435,17400.0
2005-05-06 11:30:00,32.54,32.58,32.45,32.56,31600.0,30.5435,30.581,30.459,30.5623,31600.0
2005-05-06 12:00:00,32.53,32.58,32.49,32.52,10200.0,30.5341,30.581,30.4966,30.5247,10200.0
2005-05-06 12:30:00,32.52,32.6,32.44,32.52,23000.0,30.5247,30.5998,30.4496,30.5247,23000.0
2005-05-06 13:00:00,32.54,32.6,32.54,32.57,10200.0,30.5435,30.5998,30.5435,30.5717,10200.0
2005-05-06 13:30:00,32.57,32.6,32.57,32.6,18000.0,30.5717,30.5998,30.5717,30.5998,18000.0
2005-05-06 14:00:00,32.6,32.63,32.6,32.6,24000.0,30.5998,30.628,30.5998,30.5998,24000.0
2005-05-06 14:30:00,32.6,32.64,32.6,32.62,21400.0,30.5998,30.6374,30.5998,30.6186,21400.0
2005-05-06 15:00:00,32.62,32.63,32.59,32.6,18200.0,30.6186,30.628,30.5904,30.5998,18200.0
2005-05-06 15:30:00,32.6,32.6,32.5,32.53,60800.0,30.5998,30.5998,30.506,30.5341,60800.0
2005-05-09 09:30:00,32.54,32.68,32.35,32.58,44200.0,30.5435,30.6749,30.3652,30.581,44200.0
2005-05-09 10:00:00,32.58,32.63,32.52,32.54,31600.0,30.581,30.628,30.5247,30.5435,31600.0
2005-05-09 10:30:00,32.52,32.56,32.46,32.47,32600.0,30.5247,30.5623,30.4684,30.4778,32600.0
2005-05-09 11:00:00,32.47,32.58,32.47,32.53,29000.0,30.4778,30.581,30.4778,30.5341,29000.0
2005-05-09 11:30:00,32.55,32.58,32.5,32.52,36000.0,30.5529,30.581,30.506,30.5247,36000.0
2005-05-09 12:00:00,32.52,32.57,32.51,32.52,29800.0,30.5247,30.5717,30.5153,30.5247,29800.0
2005-05-09 12:30:00,32.52,32.54,32.49,32.51,13800.0,30.5247,30.5435,30.4966,30.5153,13800.0
2005-05-09 13:00:00,32.51,32.54,32.51,32.54,16800.0,30.5153,30.5435,30.5153,30.5435,16800.0
2005-05-09 13:30:00,32.54,32.57,32.52,32.57,17400.0,30.5435,30.5717,30.5247,30.5717,17400.0
2005-05-09 14:00:00,32.57,32.63,32.56,32.58,14600.0,30.5717,30.628,30.5623,30.581,14600.0
2005-05-09 14:30:00,32.58,32.61,32.57,32.59,16000.0,30.581,30.6092,30.5717,30.5904,16000.0
2005-05-09 15:00:00,32.59,32.63,32.52,32.59,31600.0,30.5904,30.628,30.5247,30.5904,31600.0
2005-05-09 15:30:00,32.59,32.68,32.59,32.66,41400.0,30.5904,30.6749,30.5904,30.6561,41400.0
2005-05-10 09:30:00,32.77,32.83,32.63,32.68,83200.0,30.7594,30.8157,30.628,30.6749,83200.0
2005-05-10 10:00:00,32.67,32.78,32.62,32.78,62200.0,30.6655,30.7688,30.6186,30.7688,62200.0
2005-05-10 10:30:00,32.78,32.81,32.64,32.77,25200.0,30.7688,30.7969,30.6374,30.7594,25200.0
2005-05-10 11:00:00,32.77,32.88,32.76,32.8,35200.0,30.7594,30.8626,30.75,30.7876,35200.0
2005-05-10 11:30:00,32.8,32.87,32.77,32.84,21000.0,30.7876,30.8533,30.7594,30.8251,21000.0
2005-05-10 12:00:00,32.87,32.94,32.8,32.84,25400.0,30.8533,30.919,30.7876,30.8251,25400.0
2005-05-10 12:30:00,32.84,32.88,32.83,32.85,58800.0,30.8251,30.8626,30.8157,30.8345,58800.0
2005-05-10 13:00:00,32.84,32.99,32.8,32.99,38600.0,30.8251,30.9659,30.7876,30.9659,38600.0
2005-05-10 13:30:00,32.99,33.02,32.91,32.91,27200.0,30.9659,30.9941,30.8908,30.8908,27200.0
2005-05-10 14:00:00,32.93,32.95,32.85,32.85,11400.0,30.9096,30.9283,30.8345,30.8345,11400.0
2005-05-10 14:30:00,32.85,32.9,32.7,32.7,31200.0,30.8345,30.8814,30.6937,30.6937,31200.0
2005-05-10 15:00:00,32.7,32.7,32.62,32.63,165200.0,30.6937,30.6937,30.6186,30.628,165200.0
2005-05-10 15:30:00,32.63,32.63,32.45,32.49,187200.0,30.628,30.628,30.459,30.4966,187200.0
2005-05-11 09:30:00,32.6,32.63,32.49,32.6,28400.0,30.5998,30.628,30.4966,30.5998,28400.0
2005-05-11 10:00:00,32.59,32.65,32.59,32.63,24800.0,30.5904,30.6468,30.5904,30.628,24800.0
2005-05-11 10:30:00,32.63,32.67,32.5,32.6,40000.0,30.628,30.6655,30.506,30.5998,40000.0
2005-05-11 11:00:00,32.6,32.61,32.45,32.45,28800.0,30.5998,30.6092,30.459,30.459,28800.0
2005-05-11 11:30:00,32.47,32.49,32.42,32.43,16600.0,30.4778,30.4966,30.4309,30.4403,16600.0
2005-05-11 12:00:00,32.43,32.48,32.4,32.46,29600.0,30.4403,30.4872,30.4121,30.4684,29600.0
2005-05-11 12:30:00,32.46,32.46,32.4,32.4,23800.0,30.4684,30.4684,30.4121,30.4121,23800.0
2005-05-11 13:00:00,32.38,32.45,32.32,32.36,17600.0,30.3933,30.459,30.337,30.3745,17600.0
2005-05-11 13:30:00,32.37,32.38,32.19,32.21,29400.0,30.3839,30.3933,30.215,30.2337,29400.0
2005-05-11 14:00:00,32.25,32.35,32.22,32.33,22600.0,30.2713,30.3652,30.2431,30.3464,22600.0
2005-05-11 14:30:00,32.32,32.4,32.26,32.34,28600.0,30.337,30.4121,30.2807,30.3558,28600.0
2005-05-11 15:00:00,32.33,32.39,32.31,32.35,20800.0,30.3464,30.4027,30.3276,30.3652,20800.0
2005-05-11 15:30:00,32.35,32.4,32.25,32.26,67000.0,30.3652,30.4121,30.2713,30.2807,67000.0
2005-05-12 09:30:00,32.21,32.5,32.19,32.4,39000.0,30.2337,30.506,30.215,30.4121,39000.0
2005-05-12 10:00:00,32.39,32.39,32.26,32.26,20400.0,30.4027,30.4027,30.2807,30.2807,20400.0
2005-05-12 10:30:00,32.22,32.3,32.13,32.15,35200.0,30.2431,30.3182,30.1587,30.1774,35200.0
2005-05-12 11:00:00,32.18,32.22,32.15,32.16,34400.0,30.2056,30.2431,30.1774,30.1868,34400.0
2005-05-12 11:30:00,32.16,32.19,32.13,32.15,37000.0,30.1868,30.215,30.1587,30.1774,37000.0
2005-05-12 12:00:00,32.15,32.2,32.1,32.17,43600.0,30.1774,30.2244,30.1305,30.1962,43600.0
2005-05-12 12:30:00,32.17,32.2,32.13,32.14,13400.0,30.1962,30.2244,30.1587,30.168,13400.0
2005-05-12 13:00:00,32.13,32.16,32.1,32.11,16400.0,30.1587,30.1868,30.1305,30.1399,16400.0
2005-05-12 13:30:00,32.11,32.11,31.96,32.0,28600.0,30.1399,30.1399,29.9991,30.0366,28600.0
2005-05-12 14:00:00,31.99,31.99,31.91,31.93,45600.0,30.0272,30.0272,29.9522,29.9709,45600.0
2005-05-12 14:30:00,31.92,31.93,31.8,31.88,141200.0,29.9615,29.9709,29.8489,29.924,141200.0
2005-05-12 15:00:00,31.88,31.9,31.74,31.74,100000.0,29.924,29.9428,29.7926,29.7926,100000.0
2005-05-12 15:30:00,31.74,31.83,31.71,31.8,107600.0,29.7926,29.8771,29.7644,29.8489,107600.0
2005-05-13 09:30:00,31.74,31.92,31.68,31.88,19200.0,29.8113,29.9804,29.755,29.9428,19200.0
2005-05-13 10:00:00,31.86,32.02,31.86,31.89,37400.0,29.924,30.0743,29.924,29.9522,37400.0
2005-05-13 10:30:00,31.88,32.2,31.88,32.17,26200.0,29.9428,30.2434,29.9428,30.2152,26200.0
2005-05-13 11:00:00,32.16,32.17,31.94,31.98,21600.0,30.2058,30.2152,29.9992,30.0368,21600.0
2005-05-13 11:30:00,31.98,32.02,31.92,31.99,16600.0,30.0368,30.0743,29.9804,30.0461,16600.0
2005-05-13 12:00:00,32.01,32.02,31.96,32.02,16800.0,30.0649,30.0743,30.018,30.0743,16800.0
2005-05-13 12:30:00,32.0,32.01,31.93,32.0,3600.0,30.0555,30.0649,29.9898,30.0555,3600.0
2005-05-13 13:00:00,32.0,32.02,31.99,32.02,5200.0,30.0555,30.0743,30.0461,30.0743,5200.0
2005-05-13 13:30:00,32.02,32.02,31.96,31.96,6000.0,30.0743,30.0743,30.018,30.018,6000.0
2005-05-13 14:00:00,31.95,31.99,31.9,31.9,10000.0,30.0086,30.0461,29.9616,29.9616,10000.0
2005-05-13 14:30:00,31.89,31.89,31.53,31.73,52000.0,29.9522,29.9522,29.6141,29.8019,52000.0
2005-05-13 15:00:00,31.74,31.88,31.73,31.8,20400.0,29.8113,29.9428,29.8019,29.8677,20400.0
2005-05-13 15:30:00,31.8,31.85,31.75,31.78,51800.0,29.8677,29.9147,29.8207,29.8489,51800.0
2005-05-16 09:30:00,31.88,31.88,31.78,31.82,52800.0,29.9428,29.9428,29.8489,29.8865,52800.0
2005-05-16 10:00:00,31.82,31.9,31.8,31.86,34800.0,29.8865,29.9616,29.8677,29.924,34800.0
2005-05-16 10:30:00,31.85,31.9,31.85,31.88,26200.0,29.9147,29.9616,29.9147,29.9428,26200.0
2005-05-16 11:00:00,31.86,31.89,31.85,31.88,15200.0,29.924,29.9522,29.9147,29.9428,15200.0
2005-05-16 11:30:00,31.88,31.89,31.86,31.86,15000.0,29.9428,29.9522,29.924,29.924,15000.0
2005-05-16 12:00:00,31.86,31.92,31.86,31.9,16800.0,29.924,29.9804,29.924,29.9616,16800.0
2005-05-16 12:30:00,31.91,31.96,31.9,31.95,7600.0,29.971,30.018,29.9616,30.0086,7600.0
2005-05-16 13:00:00,31.95,31.97,31.93,31.97,10400.0,30.0086,30.0274,29.9898,30.0274,10400.0
2005-05-16 13:30:00,31.97,32.0,31.97,31.99,45000.0,30.0274,30.0555,30.0274,30.0461,45000.0
2005-05-16 14:00:00,31.99,32.0,31.93,31.94,21200.0,30.0461,30.0555,29.9898,29.9992,21200.0
2005-05-16 14:30:00,31.94,32.0,31.94,31.98,27400.0,29.9992,30.0555,29.9992,30.0368,27400.0
2005-05-16 15:00:00,31.99,32.1,31.99,32.1,26600.0,30.0461,30.1495,30.0461,30.1495,26600.0
2005-05-16 15:30:00,32.09,32.22,32.09,32.2,54400.0,30.1401,30.2622,30.1401,30.2434,54400.0
2005-05-17 09:30:00,32.2,32.56,32.1,32.46,71800.0,30.2434,30.5815,30.1495,30.4876,71800.0
2005-05-17 10:00:00,32.45,32.46,32.38,32.42,26200.0,30.4782,30.4876,30.4124,30.45,26200.0
2005-05-17 10:30:00,32.42,32.47,32.37,32.38,38600.0,30.45,30.497,30.4031,30.4124,38600.0
2005-05-17 11:00:00,32.38,32.45,32.37,32.45,34000.0,30.4124,30.4782,30.4031,30.4782,34000.0
2005-05-17 11:30:00,32.44,32.49,32.44,32.47,19000.0,30.4688,30.5158,30.4688,30.497,19000.0
2005-05-17 12:00:00,32.47,32.6,32.47,32.51,56000.0,30.497,30.6191,30.497,30.5345,56000.0
2005-05-17 12:30:00,32.47,32.53,32.47,32.53,19400.0,30.497,30.5533,30.497,30.5533,19400.0
2005-05-17 13:00:00,32.53,32.6,32.52,32.57,20800.0,30.5533,30.6191,30.5439,30.5909,20800.0
2005-05-17 13:30:00,32.57,32.57,32.49,32.49,17000.0,30.5909,30.5909,30.5158,30.5158,17000.0
2005-05-17 14:00:00,32.49,32.53,32.45,32.5,38800.0,30.5158,30.5533,30.4782,30.5252,38800.0
2005-05-17 14:30:00,32.52,32.73,32.51,32.71,43800.0,30.5439,30.7412,30.5345,30.7224,43800.0
2005-05-17 15:00:00,32.72,32.75,32.67,32.69,53400.0,30.7318,30.76,30.6848,30.7036,53400.0
2005-05-17 15:30:00,32.69,32.84,32.66,32.79,59800.0,30.7036,30.8445,30.6754,30.7975,59800.0
2005-05-18 09:30:00,32.88,32.88,32.55,32.56,19200.0,30.8821,30.8821,30.5721,30.5815,19200.0
2005-05-18 10:00:00,32.52,32.73,32.52,32.72,16800.0,30.5439,30.7412,30.5439,30.7318,16800.0
2005-05-18 10:30:00,32.72,32.77,32.7,32.75,14000.0,30.7318,30.7787,30.713,30.76,14000.0
2005-05-18 11:00:00,32.74,32.75,32.69,32.69,17200.0,30.7506,30.76,30.7036,30.7036,17200.0
2005-05-18 11:30:00,32.68,32.77,32.66,32.77,11400.0,30.6942,30.7787,30.6754,30.7787,11400.0
2005-05-18 12:00:00,32.77,32.77,32.67,32.69,9200.0,30.7787,30.7787,30.6848,30.7036,9200.0
2005-05-18 12:30:00,32.71,32.74,32.65,32.74,10600.0,30.7224,30.7506,30.666,30.7506,10600.0
2005-05-18 13:00:00,32.74,32.85,32.74,32.79,10800.0,30.7506,30.8539,30.7506,30.7975,10800.0
2005-05-18 13:30:00,32.81,32.87,32.77,32.87,12600.0,30.8163,30.8727,30.7787,30.8727,12600.0
2005-05-18 14:00:00,32.87,32.93,32.77,32.91,24800.0,30.8727,30.929,30.7787,30.9102,24800.0
2005-05-18 14:30:00,32.9,32.99,32.75,32.99,24200.0,30.9008,30.9854,30.76,30.9854,24200.0
2005-05-18 15:00:00,32.99,32.99,32.9,32.95,29400.0,30.9854,30.9854,30.9008,30.9478,29400.0
2005-05-18 15:30:00,32.94,32.96,32.75,32.96,45800.0,30.9384,30.9572,30.76,30.9572,45800.0
2005-05-19 09:30:00,32.93,32.96,32.77,32.85,12000.0,30.929,30.9572,30.7787,30.8539,12000.0
2005-05-19 10:00:00,32.85,32.93,32.77,32.93,13000.0,30.8539,30.929,30.7787,30.929,13000.0
2005-05-19 10:30:00,32.92,32.97,32.92,32.97,8400.0,30.9196,30.9666,30.9196,30.9666,8400.0
2005-05-19 11:00:00,32.97,33.17,32.97,33.11,35600.0,30.9666,31.1544,30.9666,31.0981,35600.0
2005-05-19 11:30:00,33.12,33.15,33.1,33.1,19200.0,31.1075,31.1357,31.0887,31.0887,19200.0
2005-05-19 12:00:00,33.1,33.1,33.05,33.05,25800.0,31.0887,31.0887,31.0417,31.0417,25800.0
2005-05-19 12:30:00,33.07,33.15,33.03,33.13,21400.0,31.0605,31.1357,31.0229,31.1169,21400.0
2005-05-19 13:00:00,33.14,33.19,33.13,33.13,19400.0,31.1263,31.1732,31.1169,31.1169,19400.0
2005-05-19 13:30:00,33.13,33.21,33.12,33.18,17000.0,31.1169,31.192,31.1075,31.1638,17000.0
2005-05-19 14:00:00,33.18,33.19,33.02,33.1,43000.0,31.1638,31.1732,31.0136,31.0887,43000.0
2005-05-19 14:30:00,33.13,33.16,33.09,33.1,18600.0,31.1169,31.1451,31.0793,31.0887,18600.0
2005-05-19 15:00:00,33.13,33.26,33.13,33.16,54000.0,31.1169,31.239,31.1169,31.1451,54000.0
2005-05-19 15:30:00,33.16,33.28,33.12,33.25,20400.0,31.1451,31.2578,31.1075,31.2296,20400.0
2005-05-20 09:30:00,33.38,33.38,33.01,33.07,31200.0,31.3517,31.3517,31.0042,31.0605,31200.0
2005-05-20 10:00:00,33.07,33.1,33.04,33.1,25200.0,31.0605,31.0887,31.0323,31.0887,25200.0
2005-05-20 10:30:00,33.09,33.1,33.02,33.02,7600.0,31.0793,31.0887,31.0136,31.0136,7600.0
2005-05-20 11:00:00,33.02,33.09,33.0,33.08,18200.0,31.0136,31.0793,30.9948,31.0699,18200.0
2005-05-20 11:30:00,33.03,33.06,33.01,33.02,5000.0,31.0229,31.0511,31.0042,31.0136,5000.0
2005-05-20 12:00:00,33.04,33.07,33.04,33.04,4800.0,31.0323,31.0605,31.0323,31.0323,4800.0
2005-05-20 12:30:00,33.02,33.08,33.01,33.08,38600.0,31.0136,31.0699,31.0042,31.0699,38600.0
2005-05-20 13:00:00,33.06,33.06,33.01,33.06,42600.0,31.0511,31.0511,31.0042,31.0511,42600.0
2005-05-20 13:30:00,33.06,33.14,33.06,33.14,26800.0,31.0511,31.1263,31.0511,31.1263,26800.0
2005-05-20 14:00:00,33.16,33.24,33.16,33.19,10200.0,31.1451,31.2202,31.1451,31.1732,10200.0
2005-05-20 14:30:00,33.2,33.2,33.15,33.18,6200.0,31.1826,31.1826,31.1357,31.1638,6200.0
2005-05-20 15:00:00,33.17,33.24,33.04,33.08,178800.0,31.1544,31.2202,31.0323,31.0699,178800.0
2005-05-20 15:30:00,33.08,33.1,32.96,32.98,96600.0,31.0699,31.0887,30.9572,30.976,96600.0
2005-05-23 09:30:00,33.02,33.18,32.85,33.11,30400.0,31.0136,31.1638,30.8539,31.0981,30400.0
2005-05-23 10:00:00,33.12,33.12,32.98,33.07,24400.0,31.1075,31.1075,30.976,31.0605,24400.0
2005-05-23 10:30:00,33.07,33.12,32.95,33.0,34800.0,31.0605,31.1075,30.9478,30.9948,34800.0
2005-05-23 11:00:00,33.0,33.1,33.0,33.09,30600.0,30.9948,31.0887,30.9948,31.0793,30600.0
2005-05-23 11:30:00,33.1,33.1,33.07,33.1,19200.0,31.0887,31.0887,31.0605,31.0887,19200.0
2005-05-23 12:00:00,33.1,33.15,33.1,33.14,39400.0,31.0887,31.1357,31.0887,31.1263,39400.0
2005-05-23 12:30:00,33.12,33.13,33.09,33.13,41800.0,31.1075,31.1169,31.0793,31.1169,41800.0
2005-05-23 13:00:00,33.12,33.32,33.1,33.16,66000.0,31.1075,31.2953,31.0887,31.1451,66000.0
2005-05-23 13:30:00,33.13,33.24,33.1,33.24,43200.0,31.1169,31.2202,31.0887,31.2202,43200.0
2005-05-23 14:00:00,33.24,33.5,33.24,33.34,53800.0,31.2202,31.4644,31.2202,31.3141,53800.0
2005-05-23 14:30:00,33.34,33.49,33.32,33.47,31800.0,31.3141,31.455,31.2953,31.4362,31800.0
2005-05-23 15:00:00,33.47,33.53,33.41,33.52,26200.0,31.4362,31.4926,31.3799,31.4832,26200.0
2005-05-23 15:30:00,33.52,33.58,33.47,33.58,50600.0,31.4832,31.5395,31.4362,31.5395,50600.0
2005-05-24 09:30:00,33.66,33.68,33.51,33.57,120800.0,31.6147,31.6335,31.4738,31.5301,120800.0
2005-05-24 10:00:00,33.58,33.74,33.57,33.58,85400.0,31.5395,31.6898,31.5301,31.5395,85400.0
2005-05-24 10:30:00,33.56,33.67,33.49,33.67,108000.0,31.5207,31.6241,31.455,31.6241,108000.0
2005-05-24 11:00:00,33.67,33.69,33.61,33.61,35600.0,31.6241,31.6428,31.5677,31.5677,35600.0
2005-05-24 11:30:00,33.6,33.64,33.6,33.63,8400.0,31.5583,31.5959,31.5583,31.5865,8400.0
2005-05-24 12:00:00,33.63,33.65,33.61,33.62,12200.0,31.5865,31.6053,31.5677,31.5771,12200.0
2005-05-24 12:30:00,33.62,33.63,33.62,33.62,9800.0,31.5771,31.5865,31.5771,31.5771,9800.0
2005-05-24 13:00:00,33.62,33.69,33.62,33.67,13800.0,31.5771,31.6428,31.5771,31.6241,13800.0
2005-05-24 13:30:00,33.68,33.7,33.61,33.67,13800.0,31.6335,31.6522,31.5677,31.6241,13800.0
2005-05-24 14:00:00,33.68,33.7,33.64,33.64,46000.0,31.6335,31.6522,31.5959,31.5959,46000.0
2005-05-24 14:30:00,33.64,33.64,33.63,33.64,13800.0,31.5959,31.5959,31.5865,31.5959,13800.0
2005-05-24 15:00:00,33.64,33.72,33.63,33.68,45800.0,31.5959,31.671,31.5865,31.6335,45800.0
2005-05-24 15:30:00,33.69,33.85,33.66,33.85,76800.0,31.6428,31.7931,31.6147,31.7931,76800.0
2005-05-25 09:30:00,33.84,33.85,33.72,33.8,29400.0,31.7837,31.7931,31.671,31.7462,29400.0
2005-05-25 10:00:00,33.8,33.84,33.79,33.82,20000.0,31.7462,31.7837,31.7368,31.7649,20000.0
2005-05-25 10:30:00,33.82,33.9,33.81,33.88,43200.0,31.7649,31.8401,31.7556,31.8213,43200.0
2005-05-25 11:00:00,33.88,33.95,33.84,33.88,42800.0,31.8213,31.887,31.7837,31.8213,42800.0
2005-05-25 11:30:00,33.89,33.89,33.82,33.85,50800.0,31.8307,31.8307,31.7649,31.7931,50800.0
2005-05-25 12:00:00,33.85,33.85,33.78,33.83,19800.0,31.7931,31.7931,31.7274,31.7743,19800.0
2005-05-25 12:30:00,33.82,33.82,33.8,33.8,12800.0,31.7649,31.7649,31.7462,31.7462,12800.0
2005-05-25 13:00:00,33.8,33.8,33.77,33.77,7800.0,31.7462,31.7462,31.718,31.718,7800.0
2005-05-25 13:30:00,33.77,33.77,33.73,33.75,11000.0,31.718,31.718,31.6804,31.6992,11000.0
2005-05-25 14:00:00,33.76,33.84,33.76,33.81,50800.0,31.7086,31.7837,31.7086,31.7556,50800.0
2005-05-25 14:30:00,33.81,33.82,33.76,33.8,58200.0,31.7556,31.7649,31.7086,31.7462,58200.0
2005-05-25 15:00:00,33.8,33.81,33.75,33.75,114000.0,31.7462,31.7556,31.6992,31.6992,114000.0
2005-05-25 15:30:00,33.74,33.74,33.55,33.57,90400.0,31.6898,31.6898,31.5114,31.5301,90400.0
2005-05-26 09:30:00,33.6,33.8,33.58,33.73,20200.0,31.5583,31.7462,31.5395,31.6804,20200.0
2005-05-26 10:00:00,33.74,33.87,33.68,33.85,30000.0,31.6898,31.8119,31.6335,31.7931,30000.0
2005-05-26 10:30:00,33.81,33.83,33.66,33.76,34400.0,31.7556,31.7743,31.6147,31.7086,34400.0
2005-05-26 11:00:00,33.76,33.84,33.76,33.84,76800.0,31.7086,31.7837,31.7086,31.7837,76800.0
2005-05-26 11:30:00,33.83,33.83,33.79,33.79,31000.0,31.7743,31.7743,31.7368,31.7368,31000.0
2005-05-26 12:00:00,33.79,33.79,33.75,33.76,11400.0,31.7368,31.7368,31.6992,31.7086,11400.0
2005-05-26 12:30:00,33.75,33.76,33.7,33.73,35200.0,31.6992,31.7086,31.6522,31.6804,35200.0
2005-05-26 13:00:00,33.74,33.74,33.63,33.7,12400.0,31.6898,31.6898,31.5865,31.6522,12400.0
2005-05-26 13:30:00,33.71,33.76,33.68,33.76,27200.0,31.6616,31.7086,31.6335,31.7086,27200.0
2005-05-26 14:00:00,33.77,33.77,33.75,33.76,42400.0,31.718,31.718,31.6992,31.7086,42400.0
2005-05-26 14:30:00,33.76,33.76,33.74,33.76,18000.0,31.7086,31.7086,31.6898,31.7086,18000.0
2005-05-26 15:00:00,33.76,33.87,33.74,33.85,41000.0,31.7086,31.8119,31.6898,31.7931,41000.0
2005-05-26 15:30:00,33.85,33.98,33.85,33.93,44000.0,31.7931,31.9152,31.7931,31.8683,44000.0
2005-05-27 09:30:00,33.95,34.0,33.95,33.97,17600.0,31.887,31.934,31.887,31.9058,17600.0
2005-05-27 10:00:00,33.99,34.1,33.97,34.04,40800.0,31.9246,32.0279,31.9058,31.9716,40800.0
2005-05-27 10:30:00,34.04,34.3,34.04,34.21,40600.0,31.9716,32.2158,31.9716,32.1312,40600.0
2005-05-27 11:00:00,34.23,34.35,34.17,34.3,33400.0,32.15,32.2627,32.0937,32.2158,33400.0
2005-05-27 11:30:00,34.3,34.37,34.22,34.37,22600.0,32.2158,32.2815,32.1406,32.2815,22600.0
2005-05-27 12:00:00,34.37,34.45,34.35,34.45,30600.0,32.2815,32.3567,32.2627,32.3567,30600.0
2005-05-27 12:30:00,34.45,34.46,34.45,34.45,10200.0,32.3567,32.3661,32.3567,32.3567,10200.0
2005-05-27 13:00:00,34.45,34.47,34.45,34.45,7600.0,32.3567,32.3754,32.3567,32.3567,7600.0
2005-05-27 13:30:00,34.46,34.46,34.34,34.37,16600.0,32.3661,32.3661,32.2533,32.2815,16600.0
2005-05-27 14:00:00,34.37,34.45,34.37,34.43,9400.0,32.2815,32.3567,32.2815,32.3379,9400.0
2005-05-27 14:30:00,34.43,34.46,34.41,34.41,46800.0,32.3379,32.3661,32.3191,32.3191,46800.0
2005-05-27 15:00:00,34.41,34.42,34.34,34.4,33200.0,32.3191,32.3285,32.2533,32.3097,33200.0
2005-05-27 15:30:00,34.38,34.48,34.38,34.46,90000.0,32.2909,32.3848,32.2909,32.3661,90000.0
2005-05-31 09:30:00,34.43,34.43,34.21,34.21,35000.0,32.3379,32.3379,32.1312,32.1312,35000.0
2005-05-31 10:00:00,34.22,34.38,34.15,34.37,65200.0,32.1406,32.2909,32.0749,32.2815,65200.0
2005-05-31 10:30:00,34.37,34.54,34.36,34.4,44000.0,32.2815,32.4412,32.2721,32.3097,44000.0
2005-05-31 11:00:00,34.4,34.46,34.31,34.4,60000.0,32.3097,32.3661,32.2252,32.3097,60000.0
2005-05-31 11:30:00,34.4,34.46,34.34,34.37,23600.0,32.3097,32.3661,32.2533,32.2815,23600.0
2005-05-31 12:00:00,34.37,34.51,34.37,34.51,13800.0,32.2815,32.413,32.2815,32.413,13800.0
2005-05-31 12:30:00,34.51,34.57,34.51,34.56,8400.0,32.413,32.4694,32.413,32.46,8400.0
2005-05-31 13:00:00,34.56,34.65,34.55,34.6,11000.0,32.46,32.5445,32.4506,32.4975,11000.0
2005-05-31 13:30:00,34.6,34.6,34.57,34.57,9200.0,32.4975,32.4975,32.4694,32.4694,9200.0
2005-05-31 14:00:00,34.59,34.65,34.58,34.65,35200.0,32.4882,32.5445,32.4788,32.5445,35200.0
2005-05-31 14:30:00,34.65,34.65,34.47,34.54,82000.0,32.5445,32.5445,32.3754,32.4412,82000.0
2005-05-31 15:00:00,34.54,34.62,34.54,34.6,44600.0,32.4412,32.5163,32.4412,32.4975,44600.0
2005-05-31 15:30:00,34.6,34.65,34.6,34.62,138800.0,32.4975,32.5445,32.4975,32.5163,138800.0
2005-06-01 09:30:00,34.65,34.71,34.63,34.66,61000.0,32.5445,32.6009,32.5257,32.5539,61000.0
2005-06-01 10:00:00,34.67,34.73,34.67,34.68,58000.0,32.5633,32.6197,32.5633,32.5727,58000.0
2005-06-01 10:30:00,34.68,34.72,34.63,34.72,30400.0,32.5727,32.6103,32.5257,32.6103,30400.0
2005-06-01 11:00:00,34.72,34.72,34.6,34.65,33600.0,32.6103,32.6103,32.4975,32.5445,33600.0
2005-06-01 11:30:00,34.65,34.74,34.65,34.74,8800.0,32.5445,32.629,32.5445,32.629,8800.0
2005-06-01 12:00:00,34.74,34.74,34.69,34.72,13600.0,32.629,32.629,32.5821,32.6103,13600.0
2005-06-01 12:30:00,34.74,34.8,34.7,34.7,20400.0,32.629,32.6854,32.5915,32.5915,20400.0
2005-06-01 13:00:00,34.72,34.85,34.7,34.83,27400.0,32.6103,32.7324,32.5915,32.7136,27400.0
2005-06-01 13:30:00,34.85,34.88,34.81,34.87,15800.0,32.7324,32.7605,32.6948,32.7511,15800.0
2005-06-01 14:00:00,34.88,34.88,34.82,34.82,52800.0,32.7605,32.7605,32.7042,32.7042,52800.0
2005-06-01 14:30:00,34.83,34.95,34.82,34.84,103400.0,32.7136,32.8263,32.7042,32.723,103400.0
2005-06-01 15:00:00,34.85,34.9,34.84,34.87,96600.0,32.7324,32.7793,32.723,32.7511,96600.0
2005-06-01 15:30:00,34.87,34.93,34.85,34.93,73600.0,32.7511,32.8075,32.7324,32.8075,73600.0
2005-06-02 09:30:00,34.84,35.1,34.84,35.1,24200.0,32.723,32.9672,32.723,32.9672,24200.0
2005-06-02 10:00:00,35.09,35.1,34.99,34.99,14400.0,32.9578,32.9672,32.8639,32.8639,14400.0
2005-06-02 10:30:00,34.99,35.05,34.98,35.04,35000.0,32.8639,32.9202,32.8545,32.9108,35000.0
2005-06-02 11:00:00,35.03,35.05,34.97,34.97,28200.0,32.9014,32.9202,32.8451,32.8451,28200.0
2005-06-02 11:30:00,34.97,34.97,34.84,34.84,20800.0,32.8451,32.8451,32.723,32.723,20800.0
2005-06-02 12:00:00,34.85,34.87,34.78,34.83,28800.0,32.7324,32.7511,32.6666,32.7136,28800.0
2005-06-02 12:30:00,34.83,34.92,34.83,34.92,25200.0,32.7136,32.7981,32.7136,32.7981,25200.0
2005-06-02 13:00:00,34.92,34.96,34.92,34.96,23800.0,32.7981,32.8357,32.7981,32.8357,23800.0
2005-06-02 13:30:00,34.96,34.97,34.96,34.96,20200.0,32.8357,32.8451,32.8357,32.8357,20200.0
2005-06-02 14:00:00,34.96,34.99,34.93,34.97,17200.0,32.8357,32.8639,32.8075,32.8451,17200.0
2005-06-02 14:30:00,34.98,35.05,34.98,35.05,23800.0,32.8545,32.9202,32.8545,32.9202,23800.0
2005-06-02 15:00:00,35.05,35.16,35.05,35.16,35400.0,32.9202,33.0235,32.9202,33.0235,35400.0
2005-06-02 15:30:00,35.16,35.27,35.15,35.24,40000.0,33.0235,33.1268,33.0141,33.0987,40000.0
2005-06-03 09:30:00,35.42,35.46,35.27,35.46,40400.0,33.2677,33.3053,33.1268,33.3053,40400.0
2005-06-03 10:00:00,35.47,35.76,35.47,35.71,97800.0,33.3147,33.5871,33.3147,33.5401,97800.0
2005-06-03 10:30:00,35.69,35.72,35.6,35.6,34800.0,33.5213,33.5495,33.4368,33.4368,34800.0
2005-06-03 11:00:00,35.6,35.63,35.59,35.6,91800.0,33.4368,33.465,33.4274,33.4368,91800.0
2005-06-03 11:30:00,35.6,35.62,35.51,35.51,51600.0,33.4368,33.4556,33.3523,33.3523,51600.0
2005-06-03 12:00:00,35.52,35.55,35.51,35.55,72800.0,33.3616,33.3898,33.3523,33.3898,72800.0
2005-06-03 12:30:00,35.55,35.6,35.49,35.6,76600.0,33.3898,33.4368,33.3335,33.4368,76600.0
2005-06-03 13:00:00,35.58,35.59,35.52,35.59,45200.0,33.418,33.4274,33.3616,33.4274,45200.0
2005-06-03 13:30:00,35.59,35.6,35.54,35.57,47600.0,33.4274,33.4368,33.3804,33.4086,47600.0
2005-06-03 14:00:00,35.57,35.58,35.5,35.51,40000.0,33.4086,33.418,33.3429,33.3523,40000.0
2005-06-03 14:30:00,35.51,35.52,35.47,35.47,76200.0,33.3523,33.3616,33.3147,33.3147,76200.0
2005-06-03 15:00:00,35.46,35.5,35.29,35.3,136800.0,33.3053,33.3429,33.1456,33.155,136800.0
2005-06-03 15:30:00,35.29,35.29,34.95,35.01,102200.0,33.1456,33.1456,32.8263,32.8826,102200.0
2005-06-06 09:30:00,35.09,35.19,34.68,34.75,30800.0,32.9578,33.0517,32.5727,32.6384,30800.0
2005-06-06 10:00:00,34.74,34.74,34.68,34.72,29200.0,32.629,32.629,32.5727,32.6103,29200.0
2005-06-06 10:30:00,34.72,34.73,34.66,34.66,59000.0,32.6103,32.6197,32.5539,32.5539,59000.0
2005-06-06 11:00:00,34.66,34.73,34.66,34.73,34800.0,32.5539,32.6197,32.5539,32.6197,34800.0
2005-06-06 11:30:00,34.74,34.79,34.7,34.73,21000.0,32.629,32.676,32.5915,32.6197,21000.0
2005-06-06 12:00:00,34.75,34.87,34.72,34.86,10400.0,32.6384,32.7511,32.6103,32.7418,10400.0
2005-06-06 12:30:00,34.86,34.92,34.86,34.92,11400.0,32.7418,32.7981,32.7418,32.7981,11400.0
2005-06-06 13:00:00,34.92,35.08,34.92,35.05,8400.0,32.7981,32.9484,32.7981,32.9202,8400.0
2005-06-06 13:30:00,35.02,35.04,35.02,35.02,8000.0,32.892,32.9108,32.892,32.892,8000.0
2005-06-06 14:00:00,35.02,35.2,35.02,35.16,16200.0,32.892,33.0611,32.892,33.0235,16200.0
2005-06-06 14:30:00,35.2,35.2,35.05,35.05,7200.0,33.0611,33.0611,32.9202,32.9202,7200.0
2005-06-06 15:00:00,35.05,35.15,35.01,35.14,14000.0,32.9202,33.0141,32.8826,33.0047,14000.0
2005-06-06 15:30:00,35.13,35.2,35.09,35.16,26000.0,32.9953,33.0611,32.9578,33.0235,26000.0
2005-06-07 09:30:00,35.24,35.37,35.2,35.24,12800.0,33.0987,33.2208,33.0611,33.0987,12800.0
2005-06-07 10:00:00,35.21,35.49,35.18,35.43,25000.0,33.0705,33.3335,33.0423,33.2771,25000.0
2005-06-07 10:30:00,35.49,35.49,35.32,35.33,25200.0,33.3335,33.3335,33.1738,33.1832,25200.0
2005-06-07 11:00:00,35.33,35.37,35.27,35.27,6800.0,33.1832,33.2208,33.1268,33.1268,6800.0
2005-06-07 11:30:00,35.29,35.33,35.27,35.32,6200.0,33.1456,33.1832,33.1268,33.1738,6200.0
2005-06-07 12:00:00,35.32,35.34,35.31,35.31,2600.0,33.1738,33.1926,33.1644,33.1644,2600.0
2005-06-07 12:30:00,35.3,35.31,35.24,35.24,4600.0,33.155,33.1644,33.0987,33.0987,4600.0
2005-06-07 13:00:00,35.24,35.26,35.19,35.19,22000.0,33.0987,33.1174,33.0517,33.0517,22000.0
2005-06-07 13:30:00,35.2,35.2,35.1,35.2,19800.0,33.0611,33.0611,32.9672,33.0611,19800.0
2005-06-07 14:00:00,35.19,35.23,35.02,35.06,25400.0,33.0517,33.0893,32.892,32.9296,25400.0
2005-06-07 14:30:00,35.05,35.18,35.05,35.13,18800.0,32.9202,33.0423,32.9202,32.9953,18800.0
2005-06-07 15:00:00,35.15,35.15,35.01,35.09,12200.0,33.0141,33.0141,32.8826,32.9578,12200.0
2005-06-07 15:30:00,35.06,35.07,34.93,34.95,47200.0,32.9296,32.939,32.8075,32.8263,47200.0
2005-06-08 09:30:00,35.03,35.13,34.8,34.83,30400.0,32.9014,32.9953,32.6854,32.7136,30400.0
2005-06-08 10:00:00,34.84,34.91,34.81,34.91,30200.0,32.723,32.7887,32.6948,32.7887,30200.0
2005-06-08 10:30:00,34.93,34.93,34.67,34.79,39600.0,32.8075,32.8075,32.5633,32.676,39600.0
2005-06-08 11:00:00,34.77,34.86,34.77,34.79,21400.0,32.6572,32.7418,32.6572,32.676,21400.0
2005-06-08 11:30:00,34.79,34.85,34.77,34.8,15000.0,32.676,32.7324,32.6572,32.6854,15000.0
2005-06-08 12:00:00,34.8,34.81,34.75,34.78,22000.0,32.6854,32.6948,32.6384,32.6666,22000.0
2005-06-08 12:30:00,34.79,34.85,34.78,34.78,20800.0,32.676,32.7324,32.6666,32.6666,20800.0
2005-06-08 13:00:00,34.79,34.88,34.78,34.88,15200.0,32.676,32.7605,32.6666,32.7605,15200.0
2005-06-08 13:30:00,34.87,34.89,34.87,34.88,14000.0,32.7511,32.7699,32.7511,32.7605,14000.0
2005-06-08 14:00:00,34.88,34.88,34.75,34.81,25200.0,32.7605,32.7605,32.6384,32.6948,25200.0
2005-06-08 14:30:00,34.81,34.81,34.7,34.75,25400.0,32.6948,32.6948,32.5915,32.6384,25400.0
2005-06-08 15:00:00,34.74,34.81,34.73,34.77,20200.0,32.629,32.6948,32.6197,32.6572,20200.0
2005-06-08 15:30:00,34.78,34.95,34.75,34.94,36200.0,32.6666,32.8263,32.6384,32.8169,36200.0
2005-06-09 09:30:00,34.95,34.98,34.9,34.92,11400.0,32.8263,32.8545,32.7793,32.7981,11400.0
2005-06-09 10:00:00,34.92,34.99,34.88,34.97,20200.0,32.7981,32.8639,32.7605,32.8451,20200.0
2005-06-09 10:30:00,34.97,35.01,34.97,34.99,45000.0,32.8451,32.8826,32.8451,32.8639,45000.0
2005-06-09 11:00:00,34.99,35.0,34.88,34.88,36400.0,32.8639,32.8732,32.7605,32.7605,36400.0
2005-06-09 11:30:00,34.88,34.99,34.88,34.98,10400.0,32.7605,32.8639,32.7605,32.8545,10400.0
2005-06-09 12:00:00,34.99,35.02,34.94,34.98,11600.0,32.8639,32.892,32.8169,32.8545,11600.0
2005-06-09 12:30:00,34.98,35.02,34.98,35.01,13600.0,32.8545,32.892,32.8545,32.8826,13600.0
2005-06-09 13:00:00,35.01,35.02,34.93,34.93,10200.0,32.8826,32.892,32.8075,32.8075,10200.0
2005-06-09 13:30:00,34.93,34.99,34.91,34.97,5000.0,32.8075,32.8639,32.7887,32.8451,5000.0
2005-06-09 14:00:00,34.98,34.98,34.97,34.98,4800.0,32.8545,32.8545,32.8451,32.8545,4800.0
2005-06-09 14:30:00,34.99,35.05,34.99,35.0,17400.0,32.8639,32.9202,32.8639,32.8732,17400.0
2005-06-09 15:00:00,35.0,35.22,35.0,35.19,26400.0,32.8732,33.0799,32.8732,33.0517,26400.0
2005-06-09 15:30:00,35.18,35.31,35.17,35.31,33000.0,33.0423,33.1644,33.0329,33.1644,33000.0
2005-06-10 09:30:00,35.21,35.24,35.0,35.0,9800.0,33.0705,33.0987,32.8732,32.8732,9800.0
2005-06-10 10:00:00,35.01,35.01,34.91,34.95,8800.0,32.8826,32.8826,32.7887,32.8263,8800.0
2005-06-10 10:30:00,34.97,35.05,34.97,35.05,9600.0,32.8451,32.9202,32.8451,32.9202,9600.0
2005-06-10 11:00:00,35.05,35.1,35.05,35.1,7800.0,32.9202,32.9672,32.9202,32.9672,7800.0
2005-06-10 11:30:00,35.12,35.19,35.12,35.17,6800.0,32.986,33.0517,32.986,33.0329,6800.0
2005-06-10 12:00:00,35.17,35.17,35.09,35.11,10000.0,33.0329,33.0329,32.9578,32.9766,10000.0
2005-06-10 12:30:00,35.13,35.13,35.1,35.1,3400.0,32.9953,32.9953,32.9672,32.9672,3400.0
2005-06-10 13:00:00,35.1,35.14,35.1,35.13,9800.0,32.9672,33.0047,32.9672,32.9953,9800.0
2005-06-10 13:30:00,35.13,35.19,35.1,35.16,4400.0,32.9953,33.0517,32.9672,33.0235,4400.0
2005-06-10 14:00:00,35.16,35.31,35.13,35.31,18000.0,33.0235,33.1644,32.9953,33.1644,18000.0
2005-06-10 14:30:00,35.33,35.38,35.3,35.33,88600.0,33.1832,33.2302,33.155,33.1832,88600.0
2005-06-10 15:00:00,35.33,35.38,35.2,35.2,59400.0,33.1832,33.2302,33.0611,33.0611,59400.0
2005-06-10 15:30:00,35.22,35.35,35.21,35.24,33600.0,33.0799,33.202,33.0705,33.0987,33600.0
2005-06-13 09:30:00,35.23,35.25,35.18,35.22,6400.0,33.0893,33.1081,33.0423,33.0799,6400.0
2005-06-13 10:00:00,35.22,35.22,35.2,35.21,3800.0,33.0799,33.0799,33.0611,33.0705,3800.0
2005-06-13 10:30:00,35.21,35.23,35.19,35.2,20800.0,33.0705,33.0893,33.0517,33.0611,20800.0
2005-06-13 11:00:00,35.19,35.2,35.16,35.18,30200.0,33.0517,33.0611,33.0235,33.0423,30200.0
2005-06-13 11:30:00,35.15,35.16,35.13,35.15,7200.0,33.0141,33.0235,32.9953,33.0141,7200.0
2005-06-13 12:00:00,35.15,35.15,35.1,35.12,9600.0,33.0141,33.0141,32.9672,32.986,9600.0
2005-06-13 12:30:00,35.13,35.13,35.1,35.1,5400.0,32.9953,32.9953,32.9672,32.9672,5400.0
2005-06-13 13:00:00,35.1,35.12,35.1,35.1,19600.0,32.9672,32.986,32.9672,32.9672,19600.0
2005-06-13 13:30:00,35.1,35.1,34.95,34.95,28600.0,32.9672,32.9672,32.8263,32.8263,28600.0
2005-06-13 14:00:00,34.95,34.99,34.94,34.97,9600.0,32.8263,32.8639,32.8169,32.8451,9600.0
2005-06-13 14:30:00,34.94,34.97,34.9,34.95,17400.0,32.8169,32.8451,32.7793,32.8263,17400.0
2005-06-13 15:00:00,34.96,34.97,34.91,34.95,21800.0,32.8357,32.8451,32.7887,32.8263,21800.0
2005-06-13 15:30:00,34.95,34.95,34.87,34.88,86800.0,32.8263,32.8263,32.7511,32.7605,86800.0
2005-06-14 09:30:00,34.9,34.93,34.74,34.75,27200.0,32.7793,32.8075,32.629,32.6384,27200.0
2005-06-14 10:00:00,34.75,34.75,34.6,34.68,70600.0,32.6384,32.6384,32.4975,32.5727,70600.0
2005-06-14 10:30:00,34.68,34.88,34.67,34.84,32200.0,32.5727,32.7605,32.5633,32.723,32200.0
2005-06-14 11:00:00,34.83,34.83,34.6,34.71,45800.0,32.7136,32.7136,32.4975,32.6009,45800.0
2005-06-14 11:30:00,34.71,34.71,34.68,34.68,17400.0,32.6009,32.6009,32.5727,32.5727,17400.0
2005-06-14 12:00:00,34.68,34.77,34.67,34.77,36400.0,32.5727,32.6572,32.5633,32.6572,36400.0
2005-06-14 12:30:00,34.77,34.88,34.73,34.87,19000.0,32.6572,32.7605,32.6197,32.7511,19000.0
2005-06-14 13:00:00,34.88,34.89,34.81,34.88,7800.0,32.7605,32.7699,32.6948,32.7605,7800.0
2005-06-14 13:30:00,34.89,34.92,34.89,34.9,12000.0,32.7699,32.7981,32.7699,32.7793,12000.0
2005-06-14 14:00:00,34.9,34.93,34.8,34.8,20000.0,32.7793,32.8075,32.6854,32.6854,20000.0
2005-06-14 14:30:00,34.82,34.83,34.77,34.79,14200.0,32.7042,32.7136,32.6572,32.676,14200.0
2005-06-14 15:00:00,34.79,34.79,34.7,34.7,74600.0,32.676,32.676,32.5915,32.5915,74600.0
2005-06-14 15:30:00,34.7,34.73,34.67,34.7,76200.0,32.5915,32.6197,32.5633,32.5915,76200.0
2005-06-15 09:30:00,34.77,35.1,34.77,34.99,18600.0,32.6572,32.9672,32.6572,32.8639,18600.0
2005-06-15 10:00:00,34.99,34.99,34.83,34.83,14600.0,32.8639,32.8639,32.7136,32.7136,14600.0
2005-06-15 10:30:00,34.8,34.8,34.67,34.67,19200.0,32.6854,32.6854,32.5633,32.5633,19200.0
2005-06-15 11:00:00,34.66,34.7,34.66,34.67,17800.0,32.5539,32.5915,32.5539,32.5633,17800.0
2005-06-15 11:30:00,34.67,34.67,34.56,34.57,12200.0,32.5633,32.5633,32.46,32.4694,12200.0
2005-06-15 12:00:00,34.57,34.67,34.56,34.63,31000.0,32.4694,32.5633,32.46,32.5257,31000.0
2005-06-15 12:30:00,34.63,34.64,34.6,34.63,116000.0,32.5257,32.5351,32.4975,32.5257,116000.0
2005-06-15 13:00:00,34.63,34.65,34.45,34.45,20400.0,32.5257,32.5445,32.3567,32.3567,20400.0
2005-06-15 13:30:00,34.45,34.6,34.45,34.59,20600.0,32.3567,32.4975,32.3567,32.4882,20600.0
2005-06-15 14:00:00,34.6,34.67,34.6,34.65,22000.0,32.4975,32.5633,32.4975,32.5445,22000.0
2005-06-15 14:30:00,34.65,34.73,34.65,34.72,24400.0,32.5445,32.6197,32.5445,32.6103,24400.0
2005-06-15 15:00:00,34.72,34.73,34.68,34.7,22400.0,32.6103,32.6197,32.5727,32.5915,22400.0
2005-06-15 15:30:00,34.7,34.75,34.62,34.63,72200.0,32.5915,32.6384,32.5163,32.5257,72200.0
2005-06-16 09:30:00,34.75,35.13,34.73,34.93,34400.0,32.6384,32.9953,32.6197,32.8075,34400.0
2005-06-16 10:00:00,34.92,34.95,34.81,34.88,29000.0,32.7981,32.8263,32.6948,32.7605,29000.0
2005-06-16 10:30:00,34.88,34.95,34.88,34.9,12000.0,32.7605,32.8263,32.7605,32.7793,12000.0
2005-06-16 11:00:00,34.9,34.91,34.81,34.84,15600.0,32.7793,32.7887,32.6948,32.723,15600.0
2005-06-16 11:30:00,34.83,34.85,34.82,34.83,9000.0,32.7136,32.7324,32.7042,32.7136,9000.0
2005-06-16 12:00:00,34.83,34.83,34.78,34.78,23600.0,32.7136,32.7136,32.6666,32.6666,23600.0
2005-06-16 12:30:00,34.8,34.8,34.8,34.8,16400.0,32.6854,32.6854,32.6854,32.6854,16400.0
2005-06-16 13:00:00,34.8,34.81,34.79,34.8,13800.0,32.6854,32.6948,32.676,32.6854,13800.0
2005-06-16 13:30:00,34.8,34.81,34.75,34.8,28800.0,32.6854,32.6948,32.6384,32.6854,28800.0
2005-06-16 14:00:00,34.8,34.81,34.77,34.8,21800.0,32.6854,32.6948,32.6572,32.6854,21800.0
2005-06-16 14:30:00,34.8,34.85,34.77,34.85,58400.0,32.6854,32.7324,32.6572,32.7324,58400.0
2005-06-16 15:00:00,34.85,34.85,34.75,34.85,41200.0,32.7324,32.7324,32.6384,32.7324,41200.0
2005-06-16 15:30:00,34.84,34.85,34.77,34.78,65200.0,32.723,32.7324,32.6572,32.6666,65200.0
2005-06-17 09:30:00,34.89,35.02,34.83,35.02,15400.0,32.7699,32.892,32.7136,32.892,15400.0
2005-06-17 10:00:00,35.04,35.12,34.94,35.01,27600.0,32.9108,32.986,32.8169,32.8826,27600.0
2005-06-17 10:30:00,35.02,35.02,34.97,34.97,13600.0,32.892,32.892,32.8451,32.8451,13600.0
2005-06-17 11:00:00,34.96,34.97,34.88,34.88,19200.0,32.8357,32.8451,32.7605,32.7605,19200.0
2005-06-17 11:30:00,34.84,34.97,34.83,34.97,15800.0,32.723,32.8451,32.7136,32.8451,15800.0
2005-06-17 12:00:00,34.92,34.99,34.92,34.99,8000.0,32.7981,32.8639,32.7981,32.8639,8000.0
2005-06-17 12:30:00,34.99,34.99,34.94,34.99,8200.0,32.8639,32.8639,32.8169,32.8639,8200.0
2005-06-17 13:00:00,34.99,34.99,34.98,34.99,10000.0,32.8639,32.8639,32.8545,32.8639,10000.0
2005-06-17 13:30:00,34.99,34.99,34.97,34.99,7000.0,32.8639,32.8639,32.8451,32.8639,7000.0
2005-06-17 14:00:00,34.99,35.0,34.98,34.98,13800.0,32.8639,32.8732,32.8545,32.8545,13800.0
2005-06-17 14:30:00,34.98,34.99,34.97,34.99,12400.0,32.8545,32.8639,32.8451,32.8639,12400.0
2005-06-17 15:00:00,34.99,35.0,34.98,34.99,9600.0,32.8639,32.8732,32.8545,32.8639,9600.0
2005-06-17 15:30:00,34.99,35.0,34.98,34.99,24400.0,32.8639,32.8732,32.8545,32.8639,24400.0
2005-06-20 09:30:00,34.95,35.04,34.85,35.04,13800.0,32.8263,32.9108,32.7324,32.9108,13800.0
2005-06-20 10:00:00,35.03,35.04,34.8,34.87,12600.0,32.9014,32.9108,32.6854,32.7511,12600.0
2005-06-20 10:30:00,34.88,34.95,34.88,34.88,9600.0,32.7605,32.8263,32.7605,32.7605,9600.0
2005-06-20 11:00:00,34.87,34.95,34.87,34.95,11800.0,32.7511,32.8263,32.7511,32.8263,11800.0
2005-06-20 11:30:00,34.93,35.05,34.93,35.05,8000.0,32.8075,32.9202,32.8075,32.9202,8000.0
2005-06-20 12:00:00,35.06,35.18,34.99,34.99,16200.0,32.9296,33.0423,32.8639,32.8639,16200.0
2005-06-20 12:30:00,35.0,35.02,34.97,34.98,6600.0,32.8732,32.892,32.8451,32.8545,6600.0
2005-06-20 13:00:00,34.97,35.0,34.95,34.95,6200.0,32.8451,32.8732,32.8263,32.8263,6200.0
2005-06-20 13:30:00,34.93,34.99,34.93,34.94,18400.0,32.8075,32.8639,32.8075,32.8169,18400.0
2005-06-20 14:00:00,34.94,35.0,34.9,34.97,29600.0,32.8169,32.8732,32.7793,32.8451,29600.0
2005-06-20 14:30:00,34.97,34.99,34.88,34.88,28200.0,32.8451,32.8639,32.7605,32.7605,28200.0
2005-06-20 15:00:00,34.88,34.95,34.77,34.77,41800.0,32.7605,32.8263,32.6572,32.6572,41800.0
2005-06-20 15:30:00,34.78,34.9,34.76,34.88,45200.0,32.6666,32.7793,32.6478,32.7605,45200.0
2005-06-21 09:30:00,34.92,34.96,34.8,34.8,21600.0,32.7981,32.8357,32.6854,32.6854,21600.0
2005-06-21 10:00:00,34.8,34.96,34.79,34.96,14800.0,32.6854,32.8357,32.676,32.8357,14800.0
2005-06-21 10:30:00,34.96,34.99,34.88,34.99,14200.0,32.8357,32.8639,32.7605,32.8639,14200.0
2005-06-21 11:00:00,34.99,34.99,34.96,34.99,16200.0,32.8639,32.8639,32.8357,32.8639,16200.0
2005-06-21 11:30:00,34.98,34.99,34.97,34.99,8200.0,32.8545,32.8639,32.8451,32.8639,8200.0
2005-06-21 12:00:00,34.98,34.99,34.98,34.99,6800.0,32.8545,32.8639,32.8545,32.8639,6800.0
2005-06-21 12:30:00,34.99,35.0,34.94,34.99,12000.0,32.8639,32.8732,32.8169,32.8639,12000.0
2005-06-21 13:00:00,34.99,35.07,34.98,35.06,51600.0,32.8639,32.939,32.8545,32.9296,51600.0
2005-06-21 13:30:00,35.05,35.05,35.02,35.05,11600.0,32.9202,32.9202,32.892,32.9202,11600.0
2005-06-21 14:00:00,35.05,35.05,34.98,34.99,12000.0,32.9202,32.9202,32.8545,32.8639,12000.0
2005-06-21 14:30:00,34.97,35.0,34.95,34.95,20400.0,32.8451,32.8732,32.8263,32.8263,20400.0
2005-06-21 15:00:00,34.93,34.93,34.82,34.85,13400.0,32.8075,32.8075,32.7042,32.7324,13400.0
2005-06-21 15:30:00,34.85,34.88,34.8,34.87,21400.0,32.7324,32.7605,32.6854,32.7511,21400.0
2005-06-22 09:30:00,34.87,34.9,34.84,34.85,35200.0,32.7511,32.7793,32.723,32.7324,35200.0
2005-06-22 10:00:00,34.88,34.9,34.84,34.84,20200.0,32.7605,32.7793,32.723,32.723,20200.0
2005-06-22 10:30:00,34.84,34.88,34.84,34.88,22800.0,32.723,32.7605,32.723,32.7605,22800.0
2005-06-22 11:00:00,34.88,34.9,34.83,34.83,17600.0,32.7605,32.7793,32.7136,32.7136,17600.0
2005-06-22 11:30:00,34.83,34.9,34.82,34.88,11000.0,32.7136,32.7793,32.7042,32.7605,11000.0
2005-06-22 12:00:00,34.89,34.91,34.88,34.91,26000.0,32.7699,32.7887,32.7605,32.7887,26000.0
2005-06-22 12:30:00,34.91,34.98,34.85,34.96,33600.0,32.7887,32.8545,32.7324,32.8357,33600.0
2005-06-22 13:00:00,34.93,34.95,34.93,34.95,17000.0,32.8075,32.8263,32.8075,32.8263,17000.0
2005-06-22 13:30:00,34.95,34.99,34.93,34.99,19600.0,32.8263,32.8639,32.8075,32.8639,19600.0
2005-06-22 14:00:00,34.99,35.0,34.95,34.95,15000.0,32.8639,32.8732,32.8263,32.8263,15000.0
2005-06-22 14:30:00,34.96,35.01,34.95,35.01,19000.0,32.8357,32.8826,32.8263,32.8826,19000.0
2005-06-22 15:00:00,35.01,35.01,34.88,34.88,28400.0,32.8826,32.8826,32.7605,32.7605,28400.0
2005-06-22 15:30:00,34.88,34.9,34.87,34.9,31200.0,32.7605,32.7793,32.7511,32.7793,31200.0
2005-06-23 09:30:00,34.9,34.9,34.58,34.6,27800.0,32.7793,32.7793,32.4788,32.4975,27800.0
2005-06-23 10:00:00,34.63,34.64,34.62,34.62,13200.0,32.5257,32.5351,32.5163,32.5163,13200.0
2005-06-23 10:30:00,34.62,34.66,34.62,34.66,20600.0,32.5163,32.5539,32.5163,32.5539,20600.0
2005-06-23 11:00:00,34.66,34.8,34.66,34.77,21600.0,32.5539,32.6854,32.5539,32.6572,21600.0
2005-06-23 11:30:00,34.77,34.9,34.77,34.87,11400.0,32.6572,32.7793,32.6572,32.7511,11400.0
2005-06-23 12:00:00,34.87,34.87,34.8,34.83,14200.0,32.7511,32.7511,32.6854,32.7136,14200.0
2005-06-23 12:30:00,34.82,34.83,34.78,34.79,11000.0,32.7042,32.7136,32.6666,32.676,11000.0
2005-06-23 13:00:00,34.79,34.79,34.69,34.69,8000.0,32.676,32.676,32.5821,32.5821,8000.0
2005-06-23 13:30:00,34.69,34.69,34.57,34.58,25400.0,32.5821,32.5821,32.4694,32.4788,25400.0
2005-06-23 14:00:00,34.62,34.62,34.52,34.57,31000.0,32.5163,32.5163,32.4224,32.4694,31000.0
2005-06-23 14:30:00,34.57,34.63,34.53,34.55,22600.0,32.4694,32.5257,32.4318,32.4506,22600.0
2005-06-23 15:00:00,34.55,34.57,34.5,34.52,31000.0,32.4506,32.4694,32.4036,32.4224,31000.0
2005-06-23 15:30:00,34.52,34.54,34.44,34.5,42400.0,32.4224,32.4412,32.3473,32.4036,42400.0
2005-06-24 09:30:00,34.52,34.55,34.33,34.33,26200.0,32.4224,32.4506,32.244,32.244,26200.0
2005-06-24 10:00:00,34.33,34.34,34.15,34.2,30600.0,32.244,32.2533,32.0749,32.1219,30600.0
2005-06-24 10:30:00,34.2,34.45,34.18,34.45,25000.0,32.1219,32.3567,32.1031,32.3567,25000.0
2005-06-24 11:00:00,34.44,34.57,34.42,34.54,33400.0,32.3473,32.4694,32.3285,32.4412,33400.0
2005-06-24 11:30:00,34.54,34.61,34.54,34.6,25200.0,32.4412,32.5069,32.4412,32.4975,25200.0
2005-06-24 12:00:00,34.58,34.62,34.46,34.46,22600.0,32.4788,32.5163,32.3661,32.3661,22600.0
2005-06-24 12:30:00,34.5,34.61,34.49,34.59,12800.0,32.4036,32.5069,32.3942,32.4882,12800.0
2005-06-24 13:00:00,34.57,34.63,34.57,34.63,14600.0,32.4694,32.5257,32.4694,32.5257,14600.0
2005-06-24 13:30:00,34.64,34.69,34.52,34.57,19000.0,32.5351,32.5821,32.4224,32.4694,19000.0
2005-06-24 14:00:00,34.57,34.57,34.5,34.52,18600.0,32.4694,32.4694,32.4036,32.4224,18600.0
2005-06-24 14:30:00,34.51,34.51,34.39,34.41,15200.0,32.413,32.413,32.3003,32.3191,15200.0
2005-06-24 15:00:00,34.42,34.5,34.42,34.5,12400.0,32.3285,32.4036,32.3285,32.4036,12400.0
2005-06-24 15:30:00,34.5,34.5,34.38,34.38,54000.0,32.4036,32.4036,32.2909,32.2909,54000.0
2005-06-27 09:30:00,34.27,34.3,34.23,34.3,16200.0,32.1876,32.2158,32.15,32.2158,16200.0
2005-06-27 10:00:00,34.26,34.26,34.13,34.16,22400.0,32.1782,32.1782,32.0561,32.0843,22400.0
2005-06-27 10:30:00,34.16,34.22,34.16,34.19,15400.0,32.0843,32.1406,32.0843,32.1125,15400.0
2005-06-27 11:00:00,34.15,34.16,34.1,34.16,10800.0,32.0749,32.0843,32.0279,32.0843,10800.0
2005-06-27 11:30:00,34.18,34.19,34.17,34.19,22600.0,32.1031,32.1125,32.0937,32.1125,22600.0
2005-06-27 12:00:00,34.18,34.19,34.13,34.16,19600.0,32.1031,32.1125,32.0561,32.0843,19600.0
2005-06-27 12:30:00,34.16,34.16,34.06,34.07,31400.0,32.0843,32.0843,31.9904,31.9998,31400.0
2005-06-27 13:00:00,34.08,34.1,34.02,34.1,12200.0,32.0091,32.0279,31.9528,32.0279,12200.0
2005-06-27 13:30:00,34.1,34.11,33.92,33.92,36600.0,32.0279,32.0373,31.8589,31.8589,36600.0
2005-06-27 14:00:00,33.93,33.99,33.9,33.98,31400.0,31.8683,31.9246,31.8401,31.9152,31400.0
2005-06-27 14:30:00,33.99,34.01,33.87,33.9,35600.0,31.9246,31.9434,31.8119,31.8401,35600.0
2005-06-27 15:00:00,33.91,33.95,33.88,33.94,39200.0,31.8495,31.887,31.8213,31.8777,39200.0
2005-06-27 15:30:00,33.95,34.0,33.94,33.97,44800.0,31.887,31.934,31.8777,31.9058,44800.0
2005-06-28 09:30:00,34.2,34.3,34.14,34.14,53600.0,32.1219,32.2158,32.0655,32.0655,53600.0
2005-06-28 10:00:00,34.15,34.28,34.1,34.28,76800.0,32.0749,32.197,32.0279,32.197,76800.0
2005-06-28 10:30:00,34.28,34.45,34.28,34.41,49400.0,32.197,32.3567,32.197,32.3191,49400.0
2005-06-28 11:00:00,34.41,34.42,34.32,34.32,32000.0,32.3191,32.3285,32.2346,32.2346,32000.0
2005-06-28 11:30:00,34.31,34.32,34.25,34.27,60600.0,32.2252,32.2346,32.1688,32.1876,60600.0
2005-06-28 12:00:00,34.27,34.3,34.27,34.27,38000.0,32.1876,32.2158,32.1876,32.1876,38000.0
2005-06-28 12:30:00,34.27,34.27,34.25,34.25,33400.0,32.1876,32.1876,32.1688,32.1688,33400.0
2005-06-28 13:00:00,34.26,34.26,34.17,34.19,54800.0,32.1782,32.1782,32.0937,32.1125,54800.0
2005-06-28 13:30:00,34.19,34.19,34.17,34.19,26000.0,32.1125,32.1125,32.0937,32.1125,26000.0
2005-06-28 14:00:00,34.19,34.19,34.14,34.15,34200.0,32.1125,32.1125,32.0655,32.0749,34200.0
2005-06-28 14:30:00,34.15,34.15,34.02,34.07,109200.0,32.0749,32.0749,31.9528,31.9998,109200.0
2005-06-28 15:00:00,34.02,34.18,34.02,34.13,60800.0,31.9528,32.1031,31.9528,32.0561,60800.0
2005-06-28 15:30:00,34.14,34.15,33.99,33.99,110600.0,32.0655,32.0749,31.9246,31.9246,110600.0
2005-06-29 09:30:00,34.0,34.0,33.92,33.96,67800.0,31.934,31.934,31.8589,31.8964,67800.0
2005-06-29 10:00:00,33.96,33.98,33.96,33.98,36800.0,31.8964,31.9152,31.8964,31.9152,36800.0
2005-06-29 10:30:00,33.99,33.99,33.9,33.94,49400.0,31.9246,31.9246,31.8401,31.8777,49400.0
2005-06-29 11:00:00,33.94,33.95,33.94,33.94,43000.0,31.8777,31.887,31.8777,31.8777,43000.0
2005-06-29 11:30:00,33.94,33.94,33.88,33.91,58200.0,31.8777,31.8777,31.8213,31.8495,58200.0
2005-06-29 12:00:00,33.91,33.91,33.9,33.91,26200.0,31.8495,31.8495,31.8401,31.8495,26200.0
2005-06-29 12:30:00,33.91,33.91,33.89,33.91,45400.0,31.8495,31.8495,31.8307,31.8495,45400.0
2005-06-29 13:00:00,33.91,33.94,33.91,33.91,22200.0,31.8495,31.8777,31.8495,31.8495,22200.0
2005-06-29 13:30:00,33.9,33.91,33.8,33.82,53600.0,31.8401,31.8495,31.7462,31.7649,53600.0
2005-06-29 14:00:00,33.82,33.82,33.65,33.68,70200.0,31.7649,31.7649,31.6053,31.6335,70200.0
2005-06-29 14:30:00,33.68,33.87,33.68,33.87,68600.0,31.6335,31.8119,31.6335,31.8119,68600.0
2005-06-29 15:00:00,33.86,33.86,33.74,33.8,118000.0,31.8025,31.8025,31.6898,31.7462,118000.0
2005-06-29 15:30:00,33.8,33.8,33.64,33.65,92000.0,31.7462,31.7462,31.5959,31.6053,92000.0
2005-06-30 09:30:00,33.64,33.74,33.59,33.7,31800.0,31.5959,31.6898,31.5489,31.6522,31800.0
2005-06-30 10:00:00,33.71,33.76,33.64,33.73,69000.0,31.6616,31.7086,31.5959,31.6804,69000.0
2005-06-30 10:30:00,33.72,33.95,33.69,33.94,75400.0,31.671,31.887,31.6428,31.8777,75400.0
2005-06-30 11:00:00,33.94,33.94,33.91,33.91,39000.0,31.8777,31.8777,31.8495,31.8495,39000.0
2005-06-30 11:30:00,33.91,33.94,33.89,33.94,32000.0,31.8495,31.8777,31.8307,31.8777,32000.0
2005-06-30 12:00:00,33.93,33.94,33.88,33.94,19600.0,31.8683,31.8777,31.8213,31.8777,19600.0
2005-06-30 12:30:00,33.94,34.0,33.91,33.96,44400.0,31.8777,31.934,31.8495,31.8964,44400.0
2005-06-30 13:00:00,33.96,33.98,33.92,33.94,38400.0,31.8964,31.9152,31.8589,31.8777,38400.0
2005-06-30 13:30:00,33.91,33.99,33.9,33.99,37800.0,31.8495,31.9246,31.8401,31.9246,37800.0
2005-06-30 14:00:00,33.99,34.15,33.99,34.05,59800.0,31.9246,32.0749,31.9246,31.981,59800.0
2005-06-30 14:30:00,34.05,34.05,33.93,33.96,32000.0,31.981,31.981,31.8683,31.8964,32000.0
2005-06-30 15:00:00,33.96,34.02,33.95,33.99,27400.0,31.8964,31.9528,31.887,31.9246,27400.0
2005-06-30 15:30:00,33.99,33.99,33.85,33.88,92000.0,31.9246,31.9246,31.7931,31.8213,92000.0
2005-07-01 09:30:00,33.9,33.99,33.71,33.76,12000.0,31.8401,31.9246,31.6616,31.7086,12000.0
2005-07-01 10:00:00,33.74,33.8,33.49,33.59,29200.0,31.6898,31.7462,31.455,31.5489,29200.0
2005-07-01 10:30:00,33.59,33.87,33.59,33.85,30600.0,31.5489,31.8119,31.5489,31.7931,30600.0
2005-07-01 11:00:00,33.85,34.09,33.79,33.99,35400.0,31.7931,32.0185,31.7368,31.9246,35400.0
2005-07-01 11:30:00,33.99,33.99,33.88,33.99,35400.0,31.9246,31.9246,31.8213,31.9246,35400.0
2005-07-01 12:00:00,34.0,34.1,33.99,34.1,24000.0,31.934,32.0279,31.9246,32.0279,24000.0
2005-07-01 12:30:00,34.08,34.09,34.04,34.08,6600.0,32.0091,32.0185,31.9716,32.0091,6600.0
2005-07-01 13:00:00,34.07,34.16,34.05,34.1,11000.0,31.9998,32.0843,31.981,32.0279,11000.0
2005-07-01 13:30:00,34.1,34.11,34.06,34.1,7200.0,32.0279,32.0373,31.9904,32.0279,7200.0
2005-07-01 14:00:00,34.1,34.13,34.07,34.1,209600.0,32.0279,32.0561,31.9998,32.0279,209600.0
2005-07-01 14:30:00,34.09,34.1,34.07,34.1,11000.0,32.0185,32.0279,31.9998,32.0279,11000.0
2005-07-01 15:00:00,34.1,34.1,34.08,34.09,15400.0,32.0279,32.0279,32.0091,32.0185,15400.0
2005-07-01 15:30:00,34.09,34.1,33.99,34.05,38400.0,32.0185,32.0279,31.9246,31.981,38400.0
2005-07-05 09:30:00,34.06,34.15,33.97,33.98,25000.0,31.9904,32.0749,31.9058,31.9152,25000.0
2005-07-05 10:00:00,33.98,34.03,33.91,33.97,36800.0,31.9152,31.9622,31.8495,31.9058,36800.0
2005-07-05 10:30:00,33.99,34.02,33.97,33.97,21800.0,31.9246,31.9528,31.9058,31.9058,21800.0
2005-07-05 11:00:00,33.97,33.98,33.93,33.98,31800.0,31.9058,31.9152,31.8683,31.9152,31800.0
2005-07-05 11:30:00,33.96,33.98,33.95,33.95,23000.0,31.8964,31.9152,31.887,31.887,23000.0
2005-07-05 12:00:00,33.96,34.0,33.94,34.0,22200.0,31.8964,31.934,31.8777,31.934,22200.0
2005-07-05 12:30:00,34.0,34.08,34.0,34.06,43000.0,31.934,32.0091,31.934,31.9904,43000.0
2005-07-05 13:00:00,34.06,34.1,34.06,34.1,41000.0,31.9904,32.0279,31.9904,32.0279,41000.0
2005-07-05 13:30:00,34.1,34.15,34.1,34.13,21000.0,32.0279,32.0749,32.0279,32.0561,21000.0
2005-07-05 14:00:00,34.11,34.28,34.11,34.26,23800.0,32.0373,32.197,32.0373,32.1782,23800.0
2005-07-05 14:30:00,34.24,34.26,34.19,34.19,34600.0,32.1594,32.1782,32.1125,32.1125,34600.0
2005-07-05 15:00:00,34.18,34.23,34.17,34.21,45600.0,32.1031,32.15,32.0937,32.1312,45600.0
2005-07-05 15:30:00,34.21,34.45,34.2,34.3,112800.0,32.1312,32.3567,32.1219,32.2158,112800.0
2005-07-06 09:30:00,34.24,34.27,34.02,34.02,28800.0,32.1594,32.1876,31.9528,31.9528,28800.0
2005-07-06 10:00:00,34.08,34.16,34.05,34.12,26800.0,32.0091,32.0843,31.981,32.0467,26800.0
2005-07-06 10:30:00,34.12,34.12,33.97,33.98,17800.0,32.0467,32.0467,31.9058,31.9152,17800.0
2005-07-06 11:00:00,33.96,34.04,33.91,34.02,16800.0,31.8964,31.9716,31.8495,31.9528,16800.0
2005-07-06 11:30:00,34.02,34.1,33.99,34.08,15600.0,31.9528,32.0279,31.9246,32.0091,15600.0
2005-07-06 12:00:00,34.08,34.11,34.01,34.01,19200.0,32.0091,32.0373,31.9434,31.9434,19200.0
2005-07-06 12:30:00,33.99,34.04,33.98,34.0,9400.0,31.9246,31.9716,31.9152,31.934,9400.0
2005-07-06 13:00:00,33.99,34.0,33.96,33.97,16600.0,31.9246,31.934,31.8964,31.9058,16600.0
2005-07-06 13:30:00,33.96,33.97,33.93,33.93,17200.0,31.8964,31.9058,31.8683,31.8683,17200.0
2005-07-06 14:00:00,33.93,33.93,33.85,33.87,26000.0,31.8683,31.8683,31.7931,31.8119,26000.0
2005-07-06 14:30:00,33.85,33.85,33.59,33.73,48800.0,31.7931,31.7931,31.5489,31.6804,48800.0
2005-07-06 15:00:00,33.73,33.87,33.73,33.82,30400.0,31.6804,31.8119,31.6804,31.7649,30400.0
2005-07-06 15:30:00,33.82,33.84,33.74,33.75,53800.0,31.7649,31.7837,31.6898,31.6992,53800.0
2005-07-07 09:30:00,33.36,33.52,33.36,33.38,44800.0,31.3329,31.4832,31.3329,31.3517,44800.0
2005-07-07 10:00:00,33.37,33.48,33.24,33.24,32800.0,31.3423,31.4456,31.2202,31.2202,32800.0
2005-07-07 10:30:00,33.23,33.23,33.15,33.15,71600.0,31.2108,31.2108,31.1357,31.1357,71600.0
2005-07-07 11:00:00,33.16,33.18,32.92,32.92,65000.0,31.1451,31.1638,30.9196,30.9196,65000.0
2005-07-07 11:30:00,32.92,32.92,32.72,32.81,71000.0,30.9196,30.9196,30.7318,30.8163,71000.0
2005-07-07 12:00:00,32.81,32.85,32.72,32.72,61000.0,30.8163,30.8539,30.7318,30.7318,61000.0
2005-07-07 12:30:00,32.72,32.85,32.72,32.84,43000.0,30.7318,30.8539,30.7318,30.8445,43000.0
2005-07-07 13:00:00,32.84,32.9,32.83,32.9,62400.0,30.8445,30.9008,30.8351,30.9008,62400.0
2005-07-07 13:30:00,32.9,32.95,32.86,32.88,44400.0,30.9008,30.9478,30.8633,30.8821,44400.0
2005-07-07 14:00:00,32.88,32.91,32.83,32.9,179800.0,30.8821,30.9102,30.8351,30.9008,179800.0
2005-07-07 14:30:00,32.88,32.9,32.73,32.79,143800.0,30.8821,30.9008,30.7412,30.7975,143800.0
2005-07-07 15:00:00,32.8,32.85,32.77,32.79,111200.0,30.8069,30.8539,30.7787,30.7975,111200.0
2005-07-07 15:30:00,32.79,32.8,32.69,32.69,208600.0,30.7975,30.8069,30.7036,30.7036,208600.0
2005-07-08 09:30:00,32.68,32.97,32.68,32.85,71400.0,30.6942,30.9666,30.6942,30.8539,71400.0
2005-07-08 10:00:00,32.87,32.9,32.7,32.72,126200.0,30.8727,30.9008,30.713,30.7318,126200.0
2005-07-08 10:30:00,32.73,32.74,32.51,32.52,107200.0,30.7412,30.7506,30.5345,30.5439,107200.0
2005-07-08 11:00:00,32.51,32.52,32.4,32.52,75400.0,30.5345,30.5439,30.4312,30.5439,75400.0
2005-07-08 11:30:00,32.52,32.6,32.52,32.59,113400.0,30.5439,30.6191,30.5439,30.6097,113400.0
2005-07-08 12:00:00,32.6,32.6,32.55,32.57,54400.0,30.6191,30.6191,30.5721,30.5909,54400.0
2005-07-08 12:30:00,32.57,32.67,32.57,32.67,46800.0,30.5909,30.6848,30.5909,30.6848,46800.0
2005-07-08 13:00:00,32.68,32.7,32.64,32.64,98800.0,30.6942,30.713,30.6566,30.6566,98800.0
2005-07-08 13:30:00,32.64,32.65,32.57,32.57,47800.0,30.6566,30.666,30.5909,30.5909,47800.0
2005-07-08 14:00:00,32.56,32.6,32.55,32.6,51800.0,30.5815,30.6191,30.5721,30.6191,51800.0
2005-07-08 14:30:00,32.6,32.68,32.6,32.68,49200.0,30.6191,30.6942,30.6191,30.6942,49200.0
2005-07-08 15:00:00,32.68,32.78,32.68,32.73,68200.0,30.6942,30.7881,30.6942,30.7412,68200.0
2005-07-08 15:30:00,32.74,32.74,32.6,32.62,93400.0,30.7506,30.7506,30.6191,30.6379,93400.0
2005-07-11 09:30:00,32.6,32.99,32.59,32.99,39600.0,30.6191,30.9854,30.6097,30.9854,39600.0
2005-07-11 10:00:00,32.99,32.99,32.78,32.8,55000.0,30.9854,30.9854,30.7881,30.8069,55000.0
2005-07-11 10:30:00,32.8,32.8,32.63,32.63,52600.0,30.8069,30.8069,30.6473,30.6473,52600.0
2005-07-11 11:00:00,32.63,32.66,32.49,32.65,53400.0,30.6473,30.6754,30.5158,30.666,53400.0
2005-07-11 11:30:00,32.66,32.69,32.5,32.51,55800.0,30.6754,30.7036,30.5252,30.5345,55800.0
2005-07-11 12:00:00,32.52,32.6,32.46,32.58,49800.0,30.5439,30.6191,30.4876,30.6003,49800.0
2005-07-11 12:30:00,32.58,32.58,32.47,32.47,39400.0,30.6003,30.6003,30.497,30.497,39400.0
2005-07-11 13:00:00,32.47,32.48,32.27,32.27,47000.0,30.497,30.5064,30.3091,30.3091,47000.0
2005-07-11 13:30:00,32.24,32.35,32.22,32.35,63400.0,30.281,30.3843,30.2622,30.3843,63400.0
2005-07-11 14:00:00,32.36,32.38,32.3,32.37,63800.0,30.3937,30.4124,30.3373,30.4031,63800.0
2005-07-11 14:30:00,32.37,32.68,32.37,32.68,82400.0,30.4031,30.6942,30.4031,30.6942,82400.0
2005-07-11 15:00:00,32.67,32.69,32.54,32.57,48800.0,30.6848,30.7036,30.5627,30.5909,48800.0
2005-07-11 15:30:00,32.59,32.65,32.54,32.61,81800.0,30.6097,30.666,30.5627,30.6285,81800.0
2005-07-12 09:30:00,32.59,32.76,32.52,32.66,88600.0,30.6097,30.7694,30.5439,30.6754,88600.0
2005-07-12 10:00:00,32.66,32.67,32.55,32.65,107200.0,30.6754,30.6848,30.5721,30.666,107200.0
2005-07-12 10:30:00,32.65,32.77,32.62,32.65,84000.0,30.666,30.7787,30.6379,30.666,84000.0
2005-07-12 11:00:00,32.65,32.65,32.58,32.62,102200.0,30.666,30.666,30.6003,30.6379,102200.0
2005-07-12 11:30:00,32.62,32.63,32.52,32.56,86200.0,30.6379,30.6473,30.5439,30.5815,86200.0
2005-07-12 12:00:00,32.56,32.76,32.56,32.65,112800.0,30.5815,30.7694,30.5815,30.666,112800.0
2005-07-12 12:30:00,32.65,32.7,32.62,32.63,45000.0,30.666,30.713,30.6379,30.6473,45000.0
2005-07-12 13:00:00,32.63,32.63,32.6,32.63,46800.0,30.6473,30.6473,30.6191,30.6473,46800.0
2005-07-12 13:30:00,32.62,32.63,32.6,32.63,74800.0,30.6379,30.6473,30.6191,30.6473,74800.0
2005-07-12 14:00:00,32.63,32.65,32.63,32.63,75000.0,30.6473,30.666,30.6473,30.6473,75000.0
2005-07-12 14:30:00,32.62,32.65,32.6,32.61,84400.0,30.6379,30.666,30.6191,30.6285,84400.0
2005-07-12 15:00:00,32.62,32.65,32.6,32.63,66400.0,30.6379,30.666,30.6191,30.6473,66400.0
2005-07-12 15:30:00,32.63,32.7,32.6,32.66,118200.0,30.6473,30.713,30.6191,30.6754,118200.0
2005-07-13 09:30:00,32.63,32.85,32.63,32.85,91000.0,30.6473,30.8539,30.6473,30.8539,91000.0
2005-07-13 10:00:00,32.87,32.9,32.83,32.89,111400.0,30.8727,30.9008,30.8351,30.8915,111400.0
2005-07-13 10:30:00,32.9,33.08,32.88,33.04,147000.0,30.9008,31.0699,30.8821,31.0323,147000.0
2005-07-13 11:00:00,33.03,33.03,32.91,32.92,137600.0,31.0229,31.0229,30.9102,30.9196,137600.0
2005-07-13 11:30:00,32.91,32.95,32.82,32.86,120400.0,30.9102,30.9478,30.8257,30.8633,120400.0
2005-07-13 12:00:00,32.86,32.92,32.7,32.7,144400.0,30.8633,30.9196,30.713,30.713,144400.0
2005-07-13 12:30:00,32.7,32.82,32.7,32.81,65000.0,30.713,30.8257,30.713,30.8163,65000.0
2005-07-13 13:00:00,32.81,32.84,32.77,32.82,48400.0,30.8163,30.8445,30.7787,30.8257,48400.0
2005-07-13 13:30:00,32.82,32.88,32.82,32.87,112400.0,30.8257,30.8821,30.8257,30.8727,112400.0
2005-07-13 14:00:00,32.87,32.92,32.85,32.88,86000.0,30.8727,30.9196,30.8539,30.8821,86000.0
2005-07-13 14:30:00,32.88,32.9,32.83,32.84,76200.0,30.8821,30.9008,30.8351,30.8445,76200.0
2005-07-13 15:00:00,32.84,32.88,32.83,32.88,61200.0,30.8445,30.8821,30.8351,30.8821,61200.0
2005-07-13 15:30:00,32.88,32.88,32.85,32.85,181000.0,30.8821,30.8821,30.8539,30.8539,181000.0
2005-07-14 09:30:00,32.77,32.81,32.57,32.57,46800.0,30.7787,30.8163,30.5909,30.5909,46800.0
2005-07-14 10:00:00,32.58,32.65,32.51,32.6,36600.0,30.6003,30.666,30.5345,30.6191,36600.0
2005-07-14 10:30:00,32.6,32.65,32.53,32.62,69000.0,30.6191,30.666,30.5533,30.6379,69000.0
2005-07-14 11:00:00,32.62,32.63,32.46,32.47,48600.0,30.6379,30.6473,30.4876,30.497,48600.0
2005-07-14 11:30:00,32.47,32.47,32.27,32.29,41800.0,30.497,30.497,30.3091,30.3279,41800.0
2005-07-14 12:00:00,32.29,32.3,32.22,32.22,30000.0,30.3279,30.3373,30.2622,30.2622,30000.0
2005-07-14 12:30:00,32.22,32.22,32.03,32.07,82000.0,30.2622,30.2622,30.0837,30.1213,82000.0
2005-07-14 13:00:00,32.07,32.07,32.04,32.06,44200.0,30.1213,30.1213,30.0931,30.1119,44200.0
2005-07-14 13:30:00,32.06,32.08,31.9,31.92,44400.0,30.1119,30.1307,29.9616,29.9804,44400.0
2005-07-14 14:00:00,31.92,31.93,31.87,31.89,72400.0,29.9804,29.9898,29.9334,29.9522,72400.0
2005-07-14 14:30:00,31.89,32.05,31.88,32.05,60600.0,29.9522,30.1025,29.9428,30.1025,60600.0
2005-07-14 15:00:00,32.02,32.16,32.02,32.16,68000.0,30.0743,30.2058,30.0743,30.2058,68000.0
2005-07-14 15:30:00,32.19,32.2,32.12,32.17,145800.0,30.234,30.2434,30.1682,30.2152,145800.0
2005-07-15 09:30:00,32.05,32.2,32.05,32.16,17400.0,30.1025,30.2434,30.1025,30.2058,17400.0
2005-07-15 10:00:00,32.16,32.16,31.96,32.02,65800.0,30.2058,30.2058,30.018,30.0743,65800.0
2005-07-15 10:30:00,32.02,32.02,31.93,31.95,27400.0,30.0743,30.0743,29.9898,30.0086,27400.0
2005-07-15 11:00:00,31.95,31.95,31.73,31.84,172600.0,30.0086,30.0086,29.8019,29.9053,172600.0
2005-07-15 11:30:00,31.84,31.85,31.83,31.85,64600.0,29.9053,29.9147,29.8959,29.9147,64600.0
2005-07-15 12:00:00,31.85,31.91,31.79,31.89,62800.0,29.9147,29.971,29.8583,29.9522,62800.0
2005-07-15 12:30:00,31.91,31.91,31.88,31.9,32400.0,29.971,29.971,29.9428,29.9616,32400.0
2005-07-15 13:00:00,31.9,31.9,31.85,31.85,45600.0,29.9616,29.9616,29.9147,29.9147,45600.0
2005-07-15 13:30:00,31.85,31.88,31.85,31.88,56000.0,29.9147,29.9428,29.9147,29.9428,56000.0
2005-07-15 14:00:00,31.88,31.89,31.85,31.89,32400.0,29.9428,29.9522,29.9147,29.9522,32400.0
2005-07-15 14:30:00,31.89,31.89,31.81,31.88,103600.0,29.9522,29.9522,29.8771,29.9428,103600.0
2005-07-15 15:00:00,31.88,31.89,31.84,31.86,37800.0,29.9428,29.9522,29.9053,29.924,37800.0
2005-07-15 15:30:00,31.86,31.91,31.86,31.88,86200.0,29.924,29.971,29.924,29.9428,86200.0
2005-07-18 09:30:00,31.82,31.82,31.76,31.78,36000.0,29.8865,29.8865,29.8301,29.8489,36000.0
2005-07-18 10:00:00,31.78,31.79,31.75,31.78,28800.0,29.8489,29.8583,29.8207,29.8489,28800.0
2005-07-18 10:30:00,31.77,31.82,31.75,31.78,33800.0,29.8395,29.8865,29.8207,29.8489,33800.0
2005-07-18 11:00:00,31.77,31.8,31.75,31.79,39200.0,29.8395,29.8677,29.8207,29.8583,39200.0
2005-07-18 11:30:00,31.8,31.85,31.8,31.82,38000.0,29.8677,29.9147,29.8677,29.8865,38000.0
2005-07-18 12:00:00,31.82,31.86,31.8,31.84,38400.0,29.8865,29.924,29.8677,29.9053,38400.0
2005-07-18 12:30:00,31.84,31.85,31.8,31.85,31800.0,29.9053,29.9147,29.8677,29.9147,31800.0
2005-07-18 13:00:00,31.86,31.86,31.83,31.84,28400.0,29.924,29.924,29.8959,29.9053,28400.0
2005-07-18 13:30:00,31.84,31.84,31.79,31.8,33600.0,29.9053,29.9053,29.8583,29.8677,33600.0
2005-07-18 14:00:00,31.8,31.8,31.72,31.73,56400.0,29.8677,29.8677,29.7926,29.8019,56400.0
2005-07-18 14:30:00,31.73,31.77,31.7,31.77,86200.0,29.8019,29.8395,29.7738,29.8395,86200.0
2005-07-18 15:00:00,31.77,31.84,31.75,31.81,68800.0,29.8395,29.9053,29.8207,29.8771,68800.0
2005-07-18 15:30:00,31.81,31.81,31.73,31.74,54000.0,29.8771,29.8771,29.8019,29.8113,54000.0
2005-07-19 09:30:00,31.79,31.88,31.73,31.81,180600.0,29.8583,29.9428,29.8019,29.8771,180600.0
2005-07-19 10:00:00,31.82,31.83,31.73,31.75,47200.0,29.8865,29.8959,29.8019,29.8207,47200.0
2005-07-19 10:30:00,31.74,31.84,31.72,31.72,35800.0,29.8113,29.9053,29.7926,29.7926,35800.0
2005-07-19 11:00:00,31.72,31.72,31.41,31.47,78000.0,29.7926,29.7926,29.5014,29.5577,78000.0
2005-07-19 11:30:00,31.47,31.55,31.43,31.48,35600.0,29.5577,29.6329,29.5202,29.5671,35600.0
2005-07-19 12:00:00,31.48,31.5,31.45,31.5,51400.0,29.5671,29.5859,29.539,29.5859,51400.0
2005-07-19 12:30:00,31.5,31.52,31.48,31.51,72200.0,29.5859,29.6047,29.5671,29.5953,72200.0
2005-07-19 13:00:00,31.52,31.55,31.4,31.41,62800.0,29.6047,29.6329,29.492,29.5014,62800.0
2005-07-19 13:30:00,31.41,31.5,31.4,31.5,38000.0,29.5014,29.5859,29.492,29.5859,38000.0
2005-07-19 14:00:00,31.5,31.51,31.47,31.49,29200.0,29.5859,29.5953,29.5577,29.5765,29200.0
2005-07-19 14:30:00,31.49,31.5,31.4,31.49,43600.0,29.5765,29.5859,29.492,29.5765,43600.0
2005-07-19 15:00:00,31.49,31.68,31.47,31.65,132800.0,29.5765,29.755,29.5577,29.7268,132800.0
2005-07-19 15:30:00,31.65,31.65,31.53,31.63,163400.0,29.7268,29.7268,29.6141,29.708,163400.0
2005-07-20 09:30:00,31.58,31.62,31.27,31.37,25200.0,29.6611,29.6986,29.3699,29.4638,25200.0
2005-07-20 10:00:00,31.39,31.43,31.33,31.43,27600.0,29.4826,29.5202,29.4262,29.5202,27600.0
2005-07-20 10:30:00,31.43,31.46,31.4,31.45,20200.0,29.5202,29.5483,29.492,29.539,20200.0
2005-07-20 11:00:00,31.46,31.61,31.45,31.57,34800.0,29.5483,29.6892,29.539,29.6517,34800.0
2005-07-20 11:30:00,31.58,31.73,31.53,31.72,29200.0,29.6611,29.8019,29.6141,29.7926,29200.0
2005-07-20 12:00:00,31.68,31.71,31.64,31.68,62200.0,29.755,29.7832,29.7174,29.755,62200.0
2005-07-20 12:30:00,31.68,31.76,31.68,31.75,20800.0,29.755,29.8301,29.755,29.8207,20800.0
2005-07-20 13:00:00,31.76,31.92,31.75,31.9,43800.0,29.8301,29.9804,29.8207,29.9616,43800.0
2005-07-20 13:30:00,31.9,32.14,31.9,32.04,63600.0,29.9616,30.187,29.9616,30.0931,63600.0
2005-07-20 14:00:00,32.04,32.35,32.04,32.35,110800.0,30.0931,30.3843,30.0931,30.3843,110800.0
2005-07-20 14:30:00,32.35,32.47,32.35,32.38,118000.0,30.3843,30.497,30.3843,30.4124,118000.0
2005-07-20 15:00:00,32.38,32.43,32.35,32.43,152800.0,30.4124,30.4594,30.3843,30.4594,152800.0
2005-07-20 15:30:00,32.41,32.56,32.41,32.49,206200.0,30.4406,30.5815,30.4406,30.5158,206200.0
2005-07-21 09:30:00,31.77,31.95,31.61,31.85,395200.0,29.8395,30.0086,29.6892,29.9147,395200.0
2005-07-21 10:00:00,31.85,31.85,31.65,31.7,236800.0,29.9147,29.9147,29.7268,29.7738,236800.0
2005-07-21 10:30:00,31.7,31.77,31.18,31.25,237000.0,29.7738,29.8395,29.2854,29.3511,237000.0
2005-07-21 11:00:00,31.24,31.31,31.22,31.28,179400.0,29.3417,29.4075,29.3229,29.3793,179400.0
2005-07-21 11:30:00,31.28,31.28,30.58,30.95,288000.0,29.3793,29.3793,28.7218,29.0693,288000.0
2005-07-21 12:00:00,31.0,31.36,31.0,31.35,135200.0,29.1163,29.4544,29.1163,29.445,135200.0
2005-07-21 12:30:00,31.35,31.89,31.35,31.73,70200.0,29.445,29.9522,29.445,29.8019,70200.0
2005-07-21 13:00:00,31.71,31.99,31.71,31.97,60000.0,29.7832,30.0461,29.7832,30.0274,60000.0
2005-07-21 13:30:00,31.97,32.05,31.75,31.91,36800.0,30.0274,30.1025,29.8207,29.971,36800.0
2005-07-21 14:00:00,31.92,32.08,31.89,31.89,108200.0,29.9804,30.1307,29.9522,29.9522,108200.0
2005-07-21 14:30:00,31.9,31.97,31.88,31.88,124200.0,29.9616,30.0274,29.9428,29.9428,124200.0
2005-07-21 15:00:00,31.88,31.88,31.75,31.75,84600.0,29.9428,29.9428,29.8207,29.8207,84600.0
2005-07-21 15:30:00,31.75,31.75,31.51,31.57,194200.0,29.8207,29.8207,29.5953,29.6517,194200.0
2005-07-22 09:30:00,31.85,32.35,31.82,32.06,161000.0,29.9147,30.3843,29.8865,30.1119,161000.0
2005-07-22 10:00:00,32.06,32.07,31.5,31.57,218600.0,30.1119,30.1213,29.5859,29.6517,218600.0
2005-07-22 10:30:00,31.57,31.61,31.45,31.59,101200.0,29.6517,29.6892,29.539,29.6705,101200.0
2005-07-22 11:00:00,31.59,31.6,31.53,31.58,72400.0,29.6705,29.6798,29.6141,29.6611,72400.0
2005-07-22 11:30:00,31.58,31.58,31.47,31.53,59600.0,29.6611,29.6611,29.5577,29.6141,59600.0
2005-07-22 12:00:00,31.53,31.71,31.52,31.67,65200.0,29.6141,29.7832,29.6047,29.7456,65200.0
2005-07-22 12:30:00,31.67,31.78,31.61,31.69,51600.0,29.7456,29.8489,29.6892,29.7644,51600.0
2005-07-22 13:00:00,31.68,31.74,31.64,31.73,24400.0,29.755,29.8113,29.7174,29.8019,24400.0
2005-07-22 13:30:00,31.74,32.0,31.74,31.99,49800.0,29.8113,30.0555,29.8113,30.0461,49800.0
2005-07-22 14:00:00,31.99,32.06,31.96,32.05,46400.0,30.0461,30.1119,30.018,30.1025,46400.0
2005-07-22 14:30:00,32.06,32.24,32.01,32.1,216000.0,30.1119,30.281,30.0649,30.1495,216000.0
2005-07-22 15:00:00,32.1,32.21,32.05,32.21,81800.0,30.1495,30.2528,30.1025,30.2528,81800.0
2005-07-22 15:30:00,32.21,32.31,32.13,32.23,136000.0,30.2528,30.3467,30.1776,30.2716,136000.0
2005-07-25 09:30:00,32.63,32.71,32.38,32.65,115400.0,30.6473,30.7224,30.4124,30.666,115400.0
2005-07-25 10:00:00,32.68,32.69,32.59,32.67,65000.0,30.6942,30.7036,30.6097,30.6848,65000.0
2005-07-25 10:30:00,32.67,32.87,32.65,32.84,72600.0,30.6848,30.8727,30.666,30.8445,72600.0
2005-07-25 11:00:00,32.84,32.84,32.6,32.63,55800.0,30.8445,30.8445,30.6191,30.6473,55800.0
2005-07-25 11:30:00,32.63,32.65,32.57,32.57,40600.0,30.6473,30.666,30.5909,30.5909,40600.0
2005-07-25 12:00:00,32.57,32.6,32.54,32.59,26600.0,30.5909,30.6191,30.5627,30.6097,26600.0
2005-07-25 12:30:00,32.58,32.6,32.55,32.59,28200.0,30.6003,30.6191,30.5721,30.6097,28200.0
2005-07-25 13:00:00,32.59,32.74,32.58,32.72,51200.0,30.6097,30.7506,30.6003,30.7318,51200.0
2005-07-25 13:30:00,32.74,32.76,32.67,32.69,51000.0,30.7506,30.7694,30.6848,30.7036,51000.0
2005-07-25 14:00:00,32.69,32.72,32.67,32.68,54400.0,30.7036,30.7318,30.6848,30.6942,54400.0
2005-07-25 14:30:00,32.68,32.71,32.6,32.66,66600.0,30.6942,30.7224,30.6191,30.6754,66600.0
2005-07-25 15:00:00,32.66,32.67,32.52,32.55,67400.0,30.6754,30.6848,30.5439,30.5721,67400.0
2005-07-25 15:30:00,32.55,32.8,32.53,32.73,161800.0,30.5721,30.8069,30.5533,30.7412,161800.0
2005-07-26 09:30:00,32.65,32.8,32.5,32.79,51400.0,30.666,30.8069,30.5252,30.7975,51400.0
2005-07-26 10:00:00,32.83,32.83,32.69,32.77,49800.0,30.8351,30.8351,30.7036,30.7787,49800.0
2005-07-26 10:30:00,32.76,32.8,32.72,32.8,65800.0,30.7694,30.8069,30.7318,30.8069,65800.0
2005-07-26 11:00:00,32.8,32.87,32.79,32.83,163400.0,30.8069,30.8727,30.7975,30.8351,163400.0
2005-07-26 11:30:00,32.83,32.84,32.71,32.83,129000.0,30.8351,30.8445,30.7224,30.8351,129000.0
2005-07-26 12:00:00,32.83,32.86,32.82,32.82,94800.0,30.8351,30.8633,30.8257,30.8257,94800.0
2005-07-26 12:30:00,32.82,32.94,32.82,32.94,45600.0,30.8257,30.9384,30.8257,30.9384,45600.0
2005-07-26 13:00:00,32.94,33.12,32.94,33.1,68600.0,30.9384,31.1075,30.9384,31.0887,68600.0
2005-07-26 13:30:00,33.1,33.23,33.05,33.21,65000.0,31.0887,31.2108,31.0417,31.192,65000.0
2005-07-26 14:00:00,33.21,33.32,33.21,33.31,52400.0,31.192,31.2953,31.192,31.2859,52400.0
2005-07-26 14:30:00,33.3,33.32,33.19,33.24,119200.0,31.2765,31.2953,31.1732,31.2202,119200.0
2005-07-26 15:00:00,33.24,33.26,33.2,33.24,68600.0,31.2202,31.239,31.1826,31.2202,68600.0
2005-07-26 15:30:00,33.24,33.24,33.1,33.18,127000.0,31.2202,31.2202,31.0887,31.1638,127000.0
2005-07-27 09:30:00,33.31,33.42,33.18,33.27,58600.0,31.2859,31.3893,31.1638,31.2484,58600.0
2005-07-27 10:00:00,33.29,33.31,33.0,33.01,38200.0,31.2672,31.2859,30.9948,31.0042,38200.0
2005-07-27 10:30:00,33.01,33.15,32.98,33.12,35600.0,31.0042,31.1357,30.976,31.1075,35600.0
2005-07-27 11:00:00,33.12,33.25,33.1,33.25,29000.0,31.1075,31.2296,31.0887,31.2296,29000.0
2005-07-27 11:30:00,33.25,33.25,33.01,33.05,17600.0,31.2296,31.2296,31.0042,31.0417,17600.0
2005-07-27 12:00:00,33.04,33.16,32.95,32.98,25400.0,31.0323,31.1451,30.9478,30.976,25400.0
2005-07-27 12:30:00,32.98,33.02,32.95,32.95,15800.0,30.976,31.0136,30.9478,30.9478,15800.0
2005-07-27 13:00:00,32.95,32.95,32.88,32.91,17600.0,30.9478,30.9478,30.8821,30.9102,17600.0
2005-07-27 13:30:00,32.91,32.92,32.91,32.91,16200.0,30.9102,30.9196,30.9102,30.9102,16200.0
2005-07-27 14:00:00,32.91,33.0,32.89,32.96,55000.0,30.9102,30.9948,30.8915,30.9572,55000.0
2005-07-27 14:30:00,32.96,32.97,32.83,32.83,66800.0,30.9572,30.9666,30.8351,30.8351,66800.0
2005-07-27 15:00:00,32.84,32.87,32.79,32.87,78400.0,30.8445,30.8727,30.7975,30.8727,78400.0
2005-07-27 15:30:00,32.87,32.92,32.84,32.85,110800.0,30.8727,30.9196,30.8445,30.8539,110800.0
2005-07-28 09:30:00,32.7,32.91,32.7,32.84,46400.0,30.713,30.9102,30.713,30.8445,46400.0
2005-07-28 10:00:00,32.84,32.86,32.81,32.85,113800.0,30.8445,30.8633,30.8163,30.8539,113800.0
2005-07-28 10:30:00,32.85,32.86,32.83,32.84,41400.0,30.8539,30.8633,30.8351,30.8445,41400.0
2005-07-28 11:00:00,32.84,32.87,32.84,32.86,34000.0,30.8445,30.8727,30.8445,30.8633,34000.0
2005-07-28 11:30:00,32.86,32.87,32.84,32.85,46000.0,30.8633,30.8727,30.8445,30.8539,46000.0
2005-07-28 12:00:00,32.85,32.89,32.84,32.86,42800.0,30.8539,30.8915,30.8445,30.8633,42800.0
2005-07-28 12:30:00,32.87,32.88,32.85,32.87,17800.0,30.8727,30.8821,30.8539,30.8727,17800.0
2005-07-28 13:00:00,32.87,32.88,32.86,32.88,45800.0,30.8727,30.8821,30.8633,30.8821,45800.0
2005-07-28 13:30:00,32.88,33.05,32.88,33.02,38000.0,30.8821,31.0417,30.8821,31.0136,38000.0
2005-07-28 14:00:00,33.02,33.31,33.01,33.3,24000.0,31.0136,31.2859,31.0042,31.2765,24000.0
2005-07-28 14:30:00,33.3,33.32,33.23,33.29,26000.0,31.2765,31.2953,31.2108,31.2672,26000.0
2005-07-28 15:00:00,33.29,33.29,33.13,33.24,35200.0,31.2672,31.2672,31.1169,31.2202,35200.0
2005-07-28 15:30:00,33.24,33.24,33.15,33.21,52200.0,31.2202,31.2202,31.1357,31.192,52200.0
2005-07-29 09:30:00,33.12,33.16,32.89,33.15,19800.0,31.1075,31.1451,30.8915,31.1357,19800.0
2005-07-29 10:00:00,33.1,33.24,32.95,32.95,14400.0,31.0887,31.2202,30.9478,30.9478,14400.0
2005-07-29 10:30:00,32.97,33.08,32.97,33.07,61200.0,30.9666,31.0699,30.9666,31.0605,61200.0
2005-07-29 11:00:00,33.07,33.08,33.03,33.08,11800.0,31.0605,31.0699,31.0229,31.0699,11800.0
2005-07-29 11:30:00,33.08,33.08,33.05,33.08,16400.0,31.0699,31.0699,31.0417,31.0699,16400.0
2005-07-29 12:00:00,33.06,33.08,33.03,33.06,20800.0,31.0511,31.0699,31.0229,31.0511,20800.0
2005-07-29 12:30:00,33.08,33.09,33.02,33.02,15600.0,31.0699,31.0793,31.0136,31.0136,15600.0
2005-07-29 13:00:00,33.02,33.1,33.02,33.05,11600.0,31.0136,31.0887,31.0136,31.0417,11600.0
2005-07-29 13:30:00,33.05,33.05,32.99,33.03,28800.0,31.0417,31.0417,30.9854,31.0229,28800.0
2005-07-29 14:00:00,33.04,33.07,33.02,33.05,16400.0,31.0323,31.0605,31.0136,31.0417,16400.0
2005-07-29 14:30:00,33.05,33.12,33.01,33.12,36800.0,31.0417,31.1075,31.0042,31.1075,36800.0
2005-07-29 15:00:00,33.12,33.16,33.12,33.13,26000.0,31.1075,31.1451,31.1075,31.1169,26000.0
2005-07-29 15:30:00,33.13,33.16,33.06,33.1,39800.0,31.1169,31.1451,31.0511,31.0887,39800.0
2005-08-01 09:30:00,33.12,33.22,32.9,32.95,31800.0,31.1075,31.2014,30.9008,30.9478,31800.0
2005-08-01 10:00:00,32.96,32.99,32.94,32.98,25200.0,30.9572,30.9854,30.9384,30.976,25200.0
2005-08-01 10:30:00,32.98,33.0,32.97,32.99,31000.0,30.976,30.9948,30.9666,30.9854,31000.0
2005-08-01 11:00:00,32.99,33.02,32.96,33.02,14200.0,30.9854,31.0136,30.9572,31.0136,14200.0
2005-08-01 11:30:00,32.99,32.99,32.95,32.96,12200.0,30.9854,30.9854,30.9478,30.9572,12200.0
2005-08-01 12:00:00,32.96,32.99,32.96,32.99,19400.0,30.9572,30.9854,30.9572,30.9854,19400.0
2005-08-01 12:30:00,32.98,33.07,32.97,32.98,18600.0,30.976,31.0605,30.9666,30.976,18600.0
2005-08-01 13:00:00,32.97,32.99,32.96,32.99,41000.0,30.9666,30.9854,30.9572,30.9854,41000.0
2005-08-01 13:30:00,32.99,33.04,32.99,33.04,18200.0,30.9854,31.0323,30.9854,31.0323,18200.0
2005-08-01 14:00:00,33.04,33.2,33.02,33.2,41800.0,31.0323,31.1826,31.0136,31.1826,41800.0
2005-08-01 14:30:00,33.21,33.21,33.1,33.14,16600.0,31.192,31.192,31.0887,31.1263,16600.0
2005-08-01 15:00:00,33.15,33.25,33.13,33.16,31800.0,31.1357,31.2296,31.1169,31.1451,31800.0
2005-08-01 15:30:00,33.15,33.15,33.06,33.12,46000.0,31.1357,31.1357,31.0511,31.1075,46000.0
2005-08-02 09:30:00,33.25,33.4,33.21,33.26,36800.0,31.2296,31.3705,31.192,31.239,36800.0
2005-08-02 10:00:00,33.26,33.31,33.24,33.27,16200.0,31.239,31.2859,31.2202,31.2484,16200.0
2005-08-02 10:30:00,33.29,33.3,33.16,33.16,53400.0,31.2672,31.2765,31.1451,31.1451,53400.0
2005-08-02 11:00:00,33.11,33.23,33.1,33.21,58000.0,31.0981,31.2108,31.0887,31.192,58000.0
2005-08-02 11:30:00,33.21,33.21,33.12,33.17,21000.0,31.192,31.192,31.1075,31.1544,21000.0
2005-08-02 12:00:00,33.16,33.19,33.16,33.17,33000.0,31.1451,31.1732,31.1451,31.1544,33000.0
2005-08-02 12:30:00,33.18,33.24,33.16,33.22,19800.0,31.1638,31.2202,31.1451,31.2014,19800.0
2005-08-02 13:00:00,33.21,33.24,33.2,33.22,22800.0,31.192,31.2202,31.1826,31.2014,22800.0
2005-08-02 13:30:00,33.22,33.31,33.22,33.3,22000.0,31.2014,31.2859,31.2014,31.2765,22000.0
2005-08-02 14:00:00,33.29,33.36,33.28,33.33,36000.0,31.2672,31.3329,31.2578,31.3047,36000.0
2005-08-02 14:30:00,33.33,33.38,33.33,33.35,21800.0,31.3047,31.3517,31.3047,31.3235,21800.0
2005-08-02 15:00:00,33.35,33.42,33.35,33.38,52400.0,31.3235,31.3893,31.3235,31.3517,52400.0
2005-08-02 15:30:00,33.41,33.45,33.38,33.44,70400.0,31.3799,31.4174,31.3517,31.408,70400.0
2005-08-03 09:30:00,33.46,33.49,33.41,33.45,76800.0,31.4268,31.455,31.3799,31.4174,76800.0
2005-08-03 10:00:00,33.45,33.55,33.43,33.48,55000.0,31.4174,31.5114,31.3986,31.4456,55000.0
2005-08-03 10:30:00,33.48,33.54,33.47,33.5,60400.0,31.4456,31.502,31.4362,31.4644,60400.0
2005-08-03 11:00:00,33.5,33.5,33.43,33.47,38800.0,31.4644,31.4644,31.3986,31.4362,38800.0
2005-08-03 11:30:00,33.48,33.49,33.39,33.41,41400.0,31.4456,31.455,31.3611,31.3799,41400.0
2005-08-03 12:00:00,33.41,33.45,33.39,33.42,33600.0,31.3799,31.4174,31.3611,31.3893,33600.0
2005-08-03 12:30:00,33.43,33.43,33.42,33.43,38600.0,31.3986,31.3986,31.3893,31.3986,38600.0
2005-08-03 13:00:00,33.42,33.43,33.32,33.43,47000.0,31.3893,31.3986,31.2953,31.3986,47000.0
2005-08-03 13:30:00,33.42,33.46,33.34,33.41,32400.0,31.3893,31.4268,31.3141,31.3799,32400.0
2005-08-03 14:00:00,33.42,33.44,33.23,33.27,26800.0,31.3893,31.408,31.2108,31.2484,26800.0
2005-08-03 14:30:00,33.29,33.37,33.28,33.34,22400.0,31.2672,31.3423,31.2578,31.3141,22400.0
2005-08-03 15:00:00,33.34,33.41,33.33,33.41,47800.0,31.3141,31.3799,31.3047,31.3799,47800.0
2005-08-03 15:30:00,33.4,33.48,33.37,33.44,61600.0,31.3705,31.4456,31.3423,31.408,61600.0
2005-08-04 09:30:00,33.44,33.48,33.25,33.25,19800.0,31.408,31.4456,31.2296,31.2296,19800.0
2005-08-04 10:00:00,33.27,33.49,33.27,33.49,32400.0,31.2484,31.455,31.2484,31.455,32400.0
2005-08-04 10:30:00,33.48,33.48,33.4,33.43,19600.0,31.4456,31.4456,31.3705,31.3986,19600.0
2005-08-04 11:00:00,33.43,33.56,33.4,33.55,34200.0,31.3986,31.5207,31.3705,31.5114,34200.0
2005-08-04 11:30:00,33.55,33.58,33.5,33.58,100400.0,31.5114,31.5395,31.4644,31.5395,100400.0
2005-08-04 12:00:00,33.55,33.7,33.55,33.62,26400.0,31.5114,31.6522,31.5114,31.5771,26400.0
2005-08-04 12:30:00,33.62,33.62,33.58,33.58,10000.0,31.5771,31.5771,31.5395,31.5395,10000.0
2005-08-04 13:00:00,33.58,33.58,33.48,33.52,20600.0,31.5395,31.5395,31.4456,31.4832,20600.0
2005-08-04 13:30:00,33.51,33.57,33.48,33.52,19400.0,31.4738,31.5301,31.4456,31.4832,19400.0
2005-08-04 14:00:00,33.51,33.65,33.51,33.65,25400.0,31.4738,31.6053,31.4738,31.6053,25400.0
2005-08-04 14:30:00,33.65,33.76,33.64,33.72,32400.0,31.6053,31.7086,31.5959,31.671,32400.0
2005-08-04 15:00:00,33.72,33.87,33.71,33.79,86400.0,31.671,31.8119,31.6616,31.7368,86400.0
2005-08-04 15:30:00,33.79,33.9,33.76,33.87,170200.0,31.7368,31.8401,31.7086,31.8119,170200.0
2005-08-05 09:30:00,33.8,33.83,33.69,33.72,18200.0,31.7462,31.7743,31.6428,31.671,18200.0
2005-08-05 10:00:00,33.7,33.76,33.58,33.67,71000.0,31.6522,31.7086,31.5395,31.6241,71000.0
2005-08-05 10:30:00,33.65,33.65,33.55,33.63,55000.0,31.6053,31.6053,31.5114,31.5865,55000.0
2005-08-05 11:00:00,33.63,33.65,33.6,33.64,31200.0,31.5865,31.6053,31.5583,31.5959,31200.0
2005-08-05 11:30:00,33.63,33.63,33.6,33.61,75400.0,31.5865,31.5865,31.5583,31.5677,75400.0
2005-08-05 12:00:00,33.6,33.6,33.57,33.58,28000.0,31.5583,31.5583,31.5301,31.5395,28000.0
2005-08-05 12:30:00,33.58,33.59,33.45,33.46,26400.0,31.5395,31.5489,31.4174,31.4268,26400.0
2005-08-05 13:00:00,33.45,33.45,33.4,33.4,35400.0,31.4174,31.4174,31.3705,31.3705,35400.0
2005-08-05 13:30:00,33.4,33.41,33.35,33.35,13400.0,31.3705,31.3799,31.3235,31.3235,13400.0
2005-08-05 14:00:00,33.35,33.35,33.25,33.26,20800.0,31.3235,31.3235,31.2296,31.239,20800.0
2005-08-05 14:30:00,33.24,33.34,33.24,33.34,25800.0,31.2202,31.3141,31.2202,31.3141,25800.0
2005-08-05 15:00:00,33.33,33.37,33.33,33.35,21000.0,31.3047,31.3423,31.3047,31.3235,21000.0
2005-08-05 15:30:00,33.35,33.36,33.3,33.34,37000.0,31.3235,31.3329,31.2765,31.3141,37000.0
2005-08-08 09:30:00,33.38,33.48,33.18,33.35,29600.0,31.3517,31.4456,31.1638,31.3235,29600.0
2005-08-08 10:00:00,33.35,33.52,33.35,33.5,22600.0,31.3235,31.4832,31.3235,31.4644,22600.0
2005-08-08 10:30:00,33.49,33.49,33.31,33.34,19400.0,31.455,31.455,31.2859,31.3141,19400.0
2005-08-08 11:00:00,33.33,33.42,33.33,33.41,18000.0,31.3047,31.3893,31.3047,31.3799,18000.0
2005-08-08 11:30:00,33.4,33.41,33.33,33.35,12200.0,31.3705,31.3799,31.3047,31.3235,12200.0
2005-08-08 12:00:00,33.33,33.38,33.33,33.34,10200.0,31.3047,31.3517,31.3047,31.3141,10200.0
2005-08-08 12:30:00,33.38,33.39,33.35,33.37,13600.0,31.3517,31.3611,31.3235,31.3423,13600.0
2005-08-08 13:00:00,33.37,33.39,33.37,33.38,15000.0,31.3423,31.3611,31.3423,31.3517,15000.0
2005-08-08 13:30:00,33.39,33.4,33.38,33.38,17400.0,31.3611,31.3705,31.3517,31.3517,17400.0
2005-08-08 14:00:00,33.38,33.38,33.33,33.33,23000.0,31.3517,31.3517,31.3047,31.3047,23000.0
2005-08-08 14:30:00,33.33,33.42,33.31,33.41,28400.0,31.3047,31.3893,31.2859,31.3799,28400.0
2005-08-08 15:00:00,33.41,33.42,33.3,33.35,20600.0,31.3799,31.3893,31.2765,31.3235,20600.0
2005-08-08 15:30:00,33.36,33.37,33.31,33.33,30000.0,31.3329,31.3423,31.2859,31.3047,30000.0
2005-08-09 09:30:00,33.33,33.45,33.33,33.35,27800.0,31.3047,31.4174,31.3047,31.3235,27800.0
2005-08-09 10:00:00,33.35,33.43,33.35,33.4,29400.0,31.3235,31.3986,31.3235,31.3705,29400.0
2005-08-09 10:30:00,33.37,33.42,33.33,33.33,27200.0,31.3423,31.3893,31.3047,31.3047,27200.0
2005-08-09 11:00:00,33.35,33.4,33.35,33.4,20800.0,31.3235,31.3705,31.3235,31.3705,20800.0
2005-08-09 11:30:00,33.4,33.47,33.4,33.46,16800.0,31.3705,31.4362,31.3705,31.4268,16800.0
2005-08-09 12:00:00,33.46,33.46,33.4,33.4,16200.0,31.4268,31.4268,31.3705,31.3705,16200.0
2005-08-09 12:30:00,33.38,33.45,33.36,33.45,27200.0,31.3517,31.4174,31.3329,31.4174,27200.0
2005-08-09 13:00:00,33.45,33.52,33.45,33.52,18600.0,31.4174,31.4832,31.4174,31.4832,18600.0
2005-08-09 13:30:00,33.5,33.52,33.49,33.49,22400.0,31.4644,31.4832,31.455,31.455,22400.0
2005-08-09 14:00:00,33.49,33.56,33.45,33.49,46400.0,31.455,31.5207,31.4174,31.455,46400.0
2005-08-09 14:30:00,33.5,33.59,33.47,33.56,29000.0,31.4644,31.5489,31.4362,31.5207,29000.0
2005-08-09 15:00:00,33.55,33.58,33.42,33.55,38600.0,31.5114,31.5395,31.3893,31.5114,38600.0
2005-08-09 15:30:00,33.55,33.64,33.47,33.6,71200.0,31.5114,31.5959,31.4362,31.5583,71200.0
2005-08-10 09:30:00,33.9,34.17,33.9,34.05,42200.0,31.8401,32.0937,31.8401,31.981,42200.0
2005-08-10 10:00:00,34.06,34.15,33.84,33.85,70200.0,31.9904,32.0749,31.7837,31.7931,70200.0
2005-08-10 10:30:00,33.87,34.04,33.87,34.02,16800.0,31.8119,31.9716,31.8119,31.9528,16800.0
2005-08-10 11:00:00,34.0,34.18,34.0,34.12,20000.0,31.934,32.1031,31.934,32.0467,20000.0
2005-08-10 11:30:00,34.13,34.15,34.05,34.15,25800.0,32.0561,32.0749,31.981,32.0749,25800.0
2005-08-10 12:00:00,34.15,34.15,34.05,34.07,7400.0,32.0749,32.0749,31.981,31.9998,7400.0
2005-08-10 12:30:00,34.05,34.05,33.94,33.95,32200.0,31.981,31.981,31.8777,31.887,32200.0
2005-08-10 13:00:00,33.94,33.96,33.91,33.91,10200.0,31.8777,31.8964,31.8495,31.8495,10200.0
2005-08-10 13:30:00,33.91,33.91,33.8,33.8,18800.0,31.8495,31.8495,31.7462,31.7462,18800.0
2005-08-10 14:00:00,33.8,33.8,33.77,33.77,19800.0,31.7462,31.7462,31.718,31.718,19800.0
2005-08-10 14:30:00,33.76,33.76,33.72,33.73,25800.0,31.7086,31.7086,31.671,31.6804,25800.0
2005-08-10 15:00:00,33.73,33.74,33.57,33.63,66000.0,31.6804,31.6898,31.5301,31.5865,66000.0
2005-08-10 15:30:00,33.63,33.65,33.55,33.65,37800.0,31.5865,31.6053,31.5114,31.6053,37800.0
2005-08-11 09:30:00,33.8,33.93,33.8,33.84,10000.0,31.7462,31.8683,31.7462,31.7837,10000.0
2005-08-11 10:00:00,33.79,33.92,33.74,33.92,19400.0,31.7368,31.8589,31.6898,31.8589,19400.0
2005-08-11 10:30:00,33.93,34.04,33.93,34.0,12000.0,31.8683,31.9716,31.8683,31.934,12000.0
2005-08-11 11:00:00,33.99,33.99,33.85,33.85,12800.0,31.9246,31.9246,31.7931,31.7931,12800.0
2005-08-11 11:30:00,33.85,33.88,33.85,33.87,10000.0,31.7931,31.8213,31.7931,31.8119,10000.0
2005-08-11 12:00:00,33.85,33.93,33.83,33.83,9000.0,31.7931,31.8683,31.7743,31.7743,9000.0
2005-08-11 12:30:00,33.84,33.87,33.83,33.87,6600.0,31.7837,31.8119,31.7743,31.8119,6600.0
2005-08-11 13:00:00,33.88,33.88,33.87,33.88,3600.0,31.8213,31.8213,31.8119,31.8213,3600.0
2005-08-11 13:30:00,33.88,33.88,33.84,33.84,4400.0,31.8213,31.8213,31.7837,31.7837,4400.0
2005-08-11 14:00:00,33.84,33.98,33.82,33.98,11200.0,31.7837,31.9152,31.7649,31.9152,11200.0
2005-08-11 14:30:00,33.98,33.99,33.88,33.88,11800.0,31.9152,31.9246,31.8213,31.8213,11800.0
2005-08-11 15:00:00,33.86,34.06,33.84,34.04,27400.0,31.8025,31.9904,31.7837,31.9716,27400.0
2005-08-11 15:30:00,34.02,34.1,33.96,34.05,48600.0,31.9528,32.0279,31.8964,31.981,48600.0
2005-08-12 09:30:00,34.02,34.04,33.88,33.89,14400.0,31.9528,31.9716,31.8213,31.8307,14400.0
2005-08-12 10:00:00,33.88,34.02,33.84,33.93,15600.0,31.8213,31.9528,31.7837,31.8683,15600.0
2005-08-12 10:30:00,33.92,33.92,33.85,33.87,14000.0,31.8589,31.8589,31.7931,31.8119,14000.0
2005-08-12 11:00:00,33.87,33.9,33.85,33.86,9000.0,31.8119,31.8401,31.7931,31.8025,9000.0
2005-08-12 11:30:00,33.84,33.92,33.84,33.88,10200.0,31.7837,31.8589,31.7837,31.8213,10200.0
2005-08-12 12:00:00,33.88,33.98,33.87,33.91,13000.0,31.8213,31.9152,31.8119,31.8495,13000.0
2005-08-12 12:30:00,33.91,33.93,33.9,33.92,21000.0,31.8495,31.8683,31.8401,31.8589,21000.0
2005-08-12 13:00:00,33.91,33.92,33.91,33.91,7200.0,31.8495,31.8589,31.8495,31.8495,7200.0
2005-08-12 13:30:00,33.91,33.93,33.89,33.89,20000.0,31.8495,31.8683,31.8307,31.8307,20000.0
2005-08-12 14:00:00,33.87,33.91,33.87,33.88,11400.0,31.8119,31.8495,31.8119,31.8213,11400.0
2005-08-12 14:30:00,33.88,33.89,33.81,33.81,10800.0,31.8213,31.8307,31.7556,31.7556,10800.0
2005-08-12 15:00:00,33.82,33.93,33.8,33.9,26200.0,31.7649,31.8683,31.7462,31.8401,26200.0
2005-08-12 15:30:00,33.9,33.93,33.89,33.9,40800.0,31.8401,31.8683,31.8307,31.8401,40800.0
2005-08-15 09:30:00,33.71,33.76,33.38,33.46,28800.0,31.6805,31.7275,31.3704,31.4455,28800.0
2005-08-15 10:00:00,33.45,33.54,33.45,33.46,24400.0,31.4362,31.5207,31.4362,31.4455,24400.0
2005-08-15 10:30:00,33.46,33.55,33.46,33.52,11600.0,31.4455,31.5301,31.4455,31.5019,11600.0
2005-08-15 11:00:00,33.52,33.52,33.36,33.45,16000.0,31.5019,31.5019,31.3516,31.4362,16000.0
2005-08-15 11:30:00,33.46,33.52,33.46,33.52,13400.0,31.4455,31.5019,31.4455,31.5019,13400.0
2005-08-15 12:00:00,33.51,33.54,33.49,33.53,43600.0,31.4925,31.5207,31.4737,31.5113,43600.0
2005-08-15 12:30:00,33.54,33.67,33.53,33.62,31600.0,31.5207,31.6429,31.5113,31.5959,31600.0
2005-08-15 13:00:00,33.62,33.65,33.54,33.65,18000.0,31.5959,31.6241,31.5207,31.6241,18000.0
2005-08-15 13:30:00,33.64,33.67,33.63,33.65,12800.0,31.6147,31.6429,31.6053,31.6241,12800.0
2005-08-15 14:00:00,33.63,33.7,33.63,33.69,8200.0,31.6053,31.6711,31.6053,31.6617,8200.0
2005-08-15 14:30:00,33.68,33.68,33.62,33.63,9200.0,31.6523,31.6523,31.5959,31.6053,9200.0
2005-08-15 15:00:00,33.63,33.63,33.59,33.59,17400.0,31.6053,31.6053,31.5677,31.5677,17400.0
2005-08-15 15:30:00,33.58,33.59,33.56,33.56,27800.0,31.5583,31.5677,31.5395,31.5395,27800.0
2005-08-16 09:30:00,33.45,33.56,33.43,33.52,19000.0,31.4362,31.5395,31.4174,31.5019,19000.0
2005-08-16 10:00:00,33.52,33.52,33.29,33.35,60400.0,31.5019,31.5019,31.2858,31.3422,60400.0
2005-08-16 10:30:00,33.34,33.49,33.33,33.49,18000.0,31.3328,31.4737,31.3234,31.4737,18000.0
2005-08-16 11:00:00,33.48,33.58,33.47,33.51,16200.0,31.4643,31.5583,31.4549,31.4925,16200.0
2005-08-16 11:30:00,33.51,33.59,33.5,33.54,26400.0,31.4925,31.5677,31.4831,31.5207,26400.0
2005-08-16 12:00:00,33.54,33.54,33.52,33.54,3400.0,31.5207,31.5207,31.5019,31.5207,3400.0
2005-08-16 12:30:00,33.54,33.64,33.54,33.63,5600.0,31.5207,31.6147,31.5207,31.6053,5600.0
2005-08-16 13:00:00,33.63,33.63,33.6,33.6,6000.0,31.6053,31.6053,31.5771,31.5771,6000.0
2005-08-16 13:30:00,33.58,33.58,33.52,33.52,6600.0,31.5583,31.5583,31.5019,31.5019,6600.0
2005-08-16 14:00:00,33.52,33.52,33.33,33.33,30200.0,31.5019,31.5019,31.3234,31.3234,30200.0
2005-08-16 14:30:00,33.33,33.41,33.33,33.35,18800.0,31.3234,31.3986,31.3234,31.3422,18800.0
2005-08-16 15:00:00,33.35,33.37,33.31,33.37,18600.0,31.3422,31.361,31.3046,31.361,18600.0
2005-08-16 15:30:00,33.37,33.38,33.27,33.35,54800.0,31.361,31.3704,31.267,31.3422,54800.0
2005-08-17 09:30:00,33.34,33.34,33.12,33.16,20400.0,31.3328,31.3328,31.126,31.1636,20400.0
2005-08-17 10:00:00,33.16,33.16,33.0,33.02,29000.0,31.1636,31.1636,31.0132,31.032,29000.0
2005-08-17 10:30:00,33.03,33.3,33.02,33.24,31800.0,31.0414,31.2952,31.032,31.2388,31800.0
2005-08-17 11:00:00,33.27,33.35,33.22,33.27,28800.0,31.267,31.3422,31.22,31.267,28800.0
2005-08-17 11:30:00,33.27,33.29,33.27,33.29,6000.0,31.267,31.2858,31.267,31.2858,6000.0
2005-08-17 12:00:00,33.28,33.42,33.28,33.42,9600.0,31.2764,31.408,31.2764,31.408,9600.0
2005-08-17 12:30:00,33.41,33.41,33.34,33.35,13000.0,31.3986,31.3986,31.3328,31.3422,13000.0
2005-08-17 13:00:00,33.38,33.43,33.35,33.4,16800.0,31.3704,31.4174,31.3422,31.3892,16800.0
2005-08-17 13:30:00,33.4,33.4,33.36,33.38,8200.0,31.3892,31.3892,31.3516,31.3704,8200.0
2005-08-17 14:00:00,33.38,33.4,33.27,33.4,26600.0,31.3704,31.3892,31.267,31.3892,26600.0
2005-08-17 14:30:00,33.4,33.4,33.29,33.29,19800.0,31.3892,31.3892,31.2858,31.2858,19800.0
2005-08-17 15:00:00,33.29,33.37,33.28,33.35,20600.0,31.2858,31.361,31.2764,31.3422,20600.0
2005-08-17 15:30:00,33.35,33.51,33.34,33.4,50200.0,31.3422,31.4925,31.3328,31.3892,50200.0
2005-08-18 09:30:00,33.3,33.3,33.0,33.07,16000.0,31.2952,31.2952,31.0132,31.079,16000.0
2005-08-18 10:00:00,33.06,33.13,33.0,33.13,15400.0,31.0696,31.1354,31.0132,31.1354,15400.0
2005-08-18 10:30:00,33.13,33.23,33.1,33.2,50200.0,31.1354,31.2294,31.1072,31.2012,50200.0
2005-08-18 11:00:00,33.21,33.23,33.1,33.1,23600.0,31.2106,31.2294,31.1072,31.1072,23600.0
2005-08-18 11:30:00,33.09,33.18,33.07,33.15,23400.0,31.0978,31.1824,31.079,31.1542,23400.0
2005-08-18 12:00:00,33.15,33.18,33.09,33.12,31800.0,31.1542,31.1824,31.0978,31.126,31800.0
2005-08-18 12:30:00,33.15,33.24,33.15,33.17,19400.0,31.1542,31.2388,31.1542,31.173,19400.0
2005-08-18 13:00:00,33.18,33.22,33.15,33.22,13200.0,31.1824,31.22,31.1542,31.22,13200.0
2005-08-18 13:30:00,33.23,33.26,33.13,33.15,22600.0,31.2294,31.2576,31.1354,31.1542,22600.0
2005-08-18 14:00:00,33.15,33.25,33.13,33.16,23600.0,31.1542,31.2482,31.1354,31.1636,23600.0
2005-08-18 14:30:00,33.17,33.22,33.15,33.16,15600.0,31.173,31.22,31.1542,31.1636,15600.0
2005-08-18 15:00:00,33.18,33.19,33.07,33.07,65600.0,31.1824,31.1918,31.079,31.079,65600.0
2005-08-18 15:30:00,33.08,33.2,33.04,33.16,57800.0,31.0884,31.2012,31.0508,31.1636,57800.0
2005-08-19 09:30:00,33.07,33.08,32.87,32.87,9600.0,31.079,31.0884,30.8911,30.8911,9600.0
2005-08-19 10:00:00,32.87,33.05,32.83,33.02,18400.0,30.8911,31.0602,30.8535,31.032,18400.0
2005-08-19 10:30:00,33.05,33.06,32.99,32.99,18600.0,31.0602,31.0696,31.0038,31.0038,18600.0
2005-08-19 11:00:00,33.05,33.05,32.87,32.9,21600.0,31.0602,31.0602,30.8911,30.9193,21600.0
2005-08-19 11:30:00,32.9,33.0,32.87,32.87,26800.0,30.9193,31.0132,30.8911,30.8911,26800.0
2005-08-19 12:00:00,32.87,33.0,32.87,33.0,23800.0,30.8911,31.0132,30.8911,31.0132,23800.0
2005-08-19 12:30:00,33.0,33.01,32.99,33.0,18200.0,31.0132,31.0226,31.0038,31.0132,18200.0
2005-08-19 13:00:00,33.0,33.0,32.93,32.96,14800.0,31.0132,31.0132,30.9475,30.9757,14800.0
2005-08-19 13:30:00,32.97,33.01,32.95,32.98,13000.0,30.9851,31.0226,30.9663,30.9944,13000.0
2005-08-19 14:00:00,32.99,33.03,32.82,32.85,34200.0,31.0038,31.0414,30.8441,30.8723,34200.0
2005-08-19 14:30:00,32.85,32.96,32.85,32.87,17600.0,30.8723,30.9757,30.8723,30.8911,17600.0
2005-08-19 15:00:00,32.88,32.96,32.88,32.96,15400.0,30.9005,30.9757,30.9005,30.9757,15400.0
2005-08-19 15:30:00,32.97,33.02,32.86,32.97,35600.0,30.9851,31.032,30.8817,30.9851,35600.0
2005-08-22 09:30:00,32.92,33.12,32.9,33.02,25000.0,30.9381,31.126,30.9193,31.032,25000.0
2005-08-22 10:00:00,33.07,33.15,32.98,32.99,22800.0,31.079,31.1542,30.9944,31.0038,22800.0
2005-08-22 10:30:00,32.99,33.1,32.95,33.06,49000.0,31.0038,31.1072,30.9663,31.0696,49000.0
2005-08-22 11:00:00,33.06,33.06,32.91,32.96,26400.0,31.0696,31.0696,30.9287,30.9757,26400.0
2005-08-22 11:30:00,32.96,33.02,32.96,32.96,23400.0,30.9757,31.032,30.9757,30.9757,23400.0
2005-08-22 12:00:00,32.97,33.01,32.97,33.0,18800.0,30.9851,31.0226,30.9851,31.0132,18800.0
2005-08-22 12:30:00,33.0,33.05,32.99,33.04,22400.0,31.0132,31.0602,31.0038,31.0508,22400.0
2005-08-22 13:00:00,33.04,33.06,33.0,33.01,20600.0,31.0508,31.0696,31.0132,31.0226,20600.0
2005-08-22 13:30:00,33.01,33.01,33.0,33.0,22200.0,31.0226,31.0226,31.0132,31.0132,22200.0
2005-08-22 14:00:00,33.01,33.01,32.99,32.99,26800.0,31.0226,31.0226,31.0038,31.0038,26800.0
2005-08-22 14:30:00,32.99,33.0,32.97,32.97,19400.0,31.0038,31.0132,30.9851,30.9851,19400.0
2005-08-22 15:00:00,32.97,32.99,32.97,32.97,13200.0,30.9851,31.0038,30.9851,30.9851,13200.0
2005-08-22 15:30:00,32.96,32.99,32.95,32.97,54800.0,30.9757,31.0038,30.9663,30.9851,54800.0
2005-08-23 09:30:00,33.04,33.04,32.89,32.93,49200.0,31.0508,31.0508,30.9099,30.9475,49200.0
2005-08-23 10:00:00,32.93,32.96,32.85,32.87,22200.0,30.9475,30.9757,30.8723,30.8911,22200.0
2005-08-23 10:30:00,32.86,32.95,32.86,32.9,43800.0,30.8817,30.9663,30.8817,30.9193,43800.0
2005-08-23 11:00:00,32.91,32.98,32.91,32.92,32800.0,30.9287,30.9944,30.9287,30.9381,32800.0
2005-08-23 11:30:00,32.92,32.96,32.88,32.88,15200.0,30.9381,30.9757,30.9005,30.9005,15200.0
2005-08-23 12:00:00,32.9,32.98,32.88,32.88,21800.0,30.9193,30.9944,30.9005,30.9005,21800.0
2005-08-23 12:30:00,32.9,32.91,32.88,32.91,32200.0,30.9193,30.9287,30.9005,30.9287,32200.0
2005-08-23 13:00:00,32.91,32.95,32.9,32.95,18400.0,30.9287,30.9663,30.9193,30.9663,18400.0
2005-08-23 13:30:00,32.95,32.96,32.93,32.94,11800.0,30.9663,30.9757,30.9475,30.9569,11800.0
2005-08-23 14:00:00,32.93,33.17,32.92,33.17,19600.0,30.9475,31.173,30.9381,31.173,19600.0
2005-08-23 14:30:00,33.17,33.21,33.13,33.21,17400.0,31.173,31.2106,31.1354,31.2106,17400.0
2005-08-23 15:00:00,33.23,33.31,33.23,33.27,28600.0,31.2294,31.3046,31.2294,31.267,28600.0
2005-08-23 15:30:00,33.27,33.32,33.27,33.3,46000.0,31.267,31.314,31.267,31.2952,46000.0
2005-08-24 09:30:00,33.24,33.27,32.97,33.11,46400.0,31.2388,31.267,30.9851,31.1166,46400.0
2005-08-24 10:00:00,33.11,33.22,33.07,33.19,32400.0,31.1166,31.22,31.079,31.1918,32400.0
2005-08-24 10:30:00,33.19,33.4,33.19,33.38,63800.0,31.1918,31.3892,31.1918,31.3704,63800.0
2005-08-24 11:00:00,33.38,33.38,33.27,33.31,20400.0,31.3704,31.3704,31.267,31.3046,20400.0
2005-08-24 11:30:00,33.32,33.46,33.32,33.44,10600.0,31.314,31.4455,31.314,31.4268,10600.0
2005-08-24 12:00:00,33.45,33.54,33.22,33.32,34200.0,31.4362,31.5207,31.22,31.314,34200.0
2005-08-24 12:30:00,33.32,33.35,33.26,33.3,34000.0,31.314,31.3422,31.2576,31.2952,34000.0
2005-08-24 13:00:00,33.31,33.34,33.24,33.29,25800.0,31.3046,31.3328,31.2388,31.2858,25800.0
2005-08-24 13:30:00,33.25,33.27,32.92,32.96,150600.0,31.2482,31.267,30.9381,30.9757,150600.0
2005-08-24 14:00:00,32.95,33.04,32.95,33.0,55400.0,30.9663,31.0508,30.9663,31.0132,55400.0
2005-08-24 14:30:00,33.0,33.04,32.93,32.96,54400.0,31.0132,31.0508,30.9475,30.9757,54400.0
2005-08-24 15:00:00,32.94,32.94,32.5,32.5,125800.0,30.9569,30.9569,30.5433,30.5433,125800.0
2005-08-24 15:30:00,32.48,32.67,32.2,32.2,429000.0,30.5246,30.7031,30.2614,30.2614,429000.0
2005-08-25 09:30:00,32.31,32.68,32.31,32.5,48800.0,30.3648,30.7125,30.3648,30.5433,48800.0
2005-08-25 10:00:00,32.5,32.5,32.36,32.39,38800.0,30.5433,30.5433,30.4118,30.44,38800.0
2005-08-25 10:30:00,32.39,32.52,32.31,32.52,67400.0,30.44,30.5621,30.3648,30.5621,67400.0
2005-08-25 11:00:00,32.52,32.63,32.48,32.49,30400.0,30.5621,30.6655,30.5246,30.5339,30400.0
2005-08-25 11:30:00,32.5,32.59,32.5,32.51,22600.0,30.5433,30.6279,30.5433,30.5527,22600.0
2005-08-25 12:00:00,32.52,32.65,32.52,32.65,35600.0,30.5621,30.6843,30.5621,30.6843,35600.0
2005-08-25 12:30:00,32.65,32.74,32.63,32.67,22600.0,30.6843,30.7689,30.6655,30.7031,22600.0
2005-08-25 13:00:00,32.63,32.63,32.53,32.53,6400.0,30.6655,30.6655,30.5715,30.5715,6400.0
2005-08-25 13:30:00,32.52,32.54,32.51,32.54,16200.0,30.5621,30.5809,30.5527,30.5809,16200.0
2005-08-25 14:00:00,32.54,32.54,32.46,32.48,19000.0,30.5809,30.5809,30.5058,30.5246,19000.0
2005-08-25 14:30:00,32.48,32.6,32.47,32.59,21400.0,30.5246,30.6373,30.5152,30.6279,21400.0
2005-08-25 15:00:00,32.58,32.58,32.39,32.54,30400.0,30.6185,30.6185,30.44,30.5809,30400.0
2005-08-25 15:30:00,32.54,32.54,32.33,32.47,58400.0,30.5809,30.5809,30.3836,30.5152,58400.0
2005-08-26 09:30:00,32.56,32.72,32.42,32.46,18600.0,30.5997,30.7501,30.4682,30.5058,18600.0
2005-08-26 10:00:00,32.47,32.59,32.39,32.57,20800.0,30.5152,30.6279,30.44,30.6091,20800.0
2005-08-26 10:30:00,32.58,32.63,32.57,32.61,14600.0,30.6185,30.6655,30.6091,30.6467,14600.0
2005-08-26 11:00:00,32.61,32.61,32.48,32.48,18400.0,30.6467,30.6467,30.5246,30.5246,18400.0
2005-08-26 11:30:00,32.49,32.59,32.45,32.52,34400.0,30.5339,30.6279,30.4964,30.5621,34400.0
2005-08-26 12:00:00,32.51,32.52,32.49,32.52,8600.0,30.5527,30.5621,30.5339,30.5621,8600.0
2005-08-26 12:30:00,32.52,32.58,32.47,32.48,12200.0,30.5621,30.6185,30.5152,30.5246,12200.0
2005-08-26 13:00:00,32.48,32.59,32.46,32.58,14600.0,30.5246,30.6279,30.5058,30.6185,14600.0
2005-08-26 13:30:00,32.55,32.58,32.54,32.58,10800.0,30.5903,30.6185,30.5809,30.6185,10800.0
2005-08-26 14:00:00,32.58,32.69,32.58,32.66,12400.0,30.6185,30.7219,30.6185,30.6937,12400.0
2005-08-26 14:30:00,32.68,32.73,32.63,32.66,17800.0,30.7125,30.7595,30.6655,30.6937,17800.0
2005-08-26 15:00:00,32.66,32.73,32.63,32.72,39400.0,30.6937,30.7595,30.6655,30.7501,39400.0
2005-08-26 15:30:00,32.72,32.77,32.6,32.67,36800.0,30.7501,30.7971,30.6373,30.7031,36800.0
2005-08-29 09:30:00,32.65,32.7,32.63,32.7,10200.0,30.6843,30.7313,30.6655,30.7313,10200.0
2005-08-29 10:00:00,32.66,32.9,32.6,32.9,19600.0,30.6937,30.9193,30.6373,30.9193,19600.0
2005-08-29 10:30:00,32.92,32.96,32.83,32.83,31400.0,30.9381,30.9757,30.8535,30.8535,31400.0
2005-08-29 11:00:00,32.83,32.83,32.79,32.82,22200.0,30.8535,30.8535,30.8159,30.8441,22200.0
2005-08-29 11:30:00,32.83,32.88,32.8,32.88,18600.0,30.8535,30.9005,30.8253,30.9005,18600.0
2005-08-29 12:00:00,32.86,33.06,32.86,32.92,20200.0,30.8817,31.0696,30.8817,30.9381,20200.0
2005-08-29 12:30:00,32.94,32.96,32.85,32.85,15000.0,30.9569,30.9757,30.8723,30.8723,15000.0
2005-08-29 13:00:00,32.87,32.98,32.87,32.97,9600.0,30.8911,30.9944,30.8911,30.9851,9600.0
2005-08-29 13:30:00,32.98,33.24,32.98,33.22,24400.0,30.9944,31.2388,30.9944,31.22,24400.0
2005-08-29 14:00:00,33.22,33.24,33.18,33.21,26000.0,31.22,31.2388,31.1824,31.2106,26000.0
2005-08-29 14:30:00,33.19,33.19,33.09,33.11,19200.0,31.1918,31.1918,31.0978,31.1166,19200.0
2005-08-29 15:00:00,33.11,33.21,33.11,33.17,30400.0,31.1166,31.2106,31.1166,31.173,30400.0
2005-08-29 15:30:00,33.16,33.27,33.16,33.26,56600.0,31.1636,31.267,31.1636,31.2576,56600.0
2005-08-30 09:30:00,33.2,33.2,32.93,32.93,20000.0,31.2012,31.2012,30.9475,30.9475,20000.0
2005-08-30 10:00:00,32.91,32.93,32.73,32.9,19600.0,30.9287,30.9475,30.7595,30.9193,19600.0
2005-08-30 10:30:00,32.9,32.91,32.7,32.88,15000.0,30.9193,30.9287,30.7313,30.9005,15000.0
2005-08-30 11:00:00,32.89,32.95,32.88,32.88,12600.0,30.9099,30.9663,30.9005,30.9005,12600.0
2005-08-30 11:30:00,32.88,32.89,32.79,32.8,5800.0,30.9005,30.9099,30.8159,30.8253,5800.0
2005-08-30 12:00:00,32.8,32.84,32.78,32.83,6000.0,30.8253,30.8629,30.8065,30.8535,6000.0
2005-08-30 12:30:00,32.84,32.9,32.83,32.9,4400.0,30.8629,30.9193,30.8535,30.9193,4400.0
2005-08-30 13:00:00,32.93,32.95,32.87,32.87,4600.0,30.9475,30.9663,30.8911,30.8911,4600.0
2005-08-30 13:30:00,32.87,32.87,32.85,32.85,4600.0,30.8911,30.8911,30.8723,30.8723,4600.0
2005-08-30 14:00:00,32.86,32.86,32.75,32.82,7800.0,30.8817,30.8817,30.7783,30.8441,7800.0
2005-08-30 14:30:00,32.81,32.88,32.74,32.74,10400.0,30.8347,30.9005,30.7689,30.7689,10400.0
2005-08-30 15:00:00,32.74,32.83,32.66,32.83,20200.0,30.7689,30.8535,30.6937,30.8535,20200.0
2005-08-30 15:30:00,32.82,32.91,32.8,32.85,16000.0,30.8441,30.9287,30.8253,30.8723,16000.0
2005-08-31 09:30:00,33.08,33.15,33.05,33.05,25600.0,31.0884,31.1542,31.0602,31.0602,25600.0
2005-08-31 10:00:00,33.05,33.14,32.99,33.02,41200.0,31.0602,31.1448,31.0038,31.032,41200.0
2005-08-31 10:30:00,33.02,33.04,32.88,32.92,53200.0,31.032,31.0508,30.9005,30.9381,53200.0
2005-08-31 11:00:00,32.92,32.96,32.51,32.52,98400.0,30.9381,30.9757,30.5527,30.5621,98400.0
2005-08-31 11:30:00,32.51,32.73,32.49,32.73,54800.0,30.5527,30.7595,30.5339,30.7595,54800.0
2005-08-31 12:00:00,32.76,33.1,32.63,32.73,55800.0,30.7877,31.1072,30.6655,30.7595,55800.0
2005-08-31 12:30:00,32.73,32.74,32.63,32.63,29200.0,30.7595,30.7689,30.6655,30.6655,29200.0
2005-08-31 13:00:00,32.63,32.72,32.6,32.7,28000.0,30.6655,30.7501,30.6373,30.7313,28000.0
2005-08-31 13:30:00,32.68,32.85,32.68,32.81,20800.0,30.7125,30.8723,30.7125,30.8347,20800.0
2005-08-31 14:00:00,32.81,32.81,32.72,32.73,29200.0,30.8347,30.8347,30.7501,30.7595,29200.0
2005-08-31 14:30:00,32.73,32.74,32.67,32.74,42800.0,30.7595,30.7689,30.7031,30.7689,42800.0
2005-08-31 15:00:00,32.74,32.75,32.73,32.74,50200.0,30.7689,30.7783,30.7595,30.7689,50200.0
2005-08-31 15:30:00,32.74,32.89,32.74,32.86,99200.0,30.7689,30.9099,30.7689,30.8817,99200.0
2005-09-01 09:30:00,32.84,33.14,32.73,32.82,40000.0,30.8629,31.1448,30.7595,30.8441,40000.0
2005-09-01 10:00:00,32.83,32.83,32.38,32.39,59800.0,30.8535,30.8535,30.4306,30.44,59800.0
2005-09-01 10:30:00,32.4,32.49,32.34,32.36,49200.0,30.4494,30.5339,30.393,30.4118,49200.0
2005-09-01 11:00:00,32.35,32.48,32.35,32.43,36400.0,30.4024,30.5246,30.4024,30.4776,36400.0
2005-09-01 11:30:00,32.43,32.45,32.36,32.37,28000.0,30.4776,30.4964,30.4118,30.4212,28000.0
2005-09-01 12:00:00,32.37,32.41,32.3,32.3,25800.0,30.4212,30.4588,30.3554,30.3554,25800.0
2005-09-01 12:30:00,32.3,32.45,32.29,32.4,32200.0,30.3554,30.4964,30.346,30.4494,32200.0
2005-09-01 13:00:00,32.4,32.56,32.38,32.55,50800.0,30.4494,30.5997,30.4306,30.5903,50800.0
2005-09-01 13:30:00,32.54,32.59,32.47,32.52,15600.0,30.5809,30.6279,30.5152,30.5621,15600.0
2005-09-01 14:00:00,32.54,32.6,32.45,32.6,11000.0,30.5809,30.6373,30.4964,30.6373,11000.0
2005-09-01 14:30:00,32.59,32.72,32.56,32.6,24800.0,30.6279,30.7501,30.5997,30.6373,24800.0
2005-09-01 15:00:00,32.6,32.74,32.58,32.71,29400.0,30.6373,30.7689,30.6185,30.7407,29400.0
2005-09-01 15:30:00,32.71,32.84,32.64,32.76,49400.0,30.7407,30.8629,30.6749,30.7877,49400.0
2005-09-02 09:30:00,32.93,33.04,32.88,32.88,32600.0,30.9475,31.0508,30.9005,30.9005,32600.0
2005-09-02 10:00:00,32.85,32.86,32.79,32.8,10400.0,30.8723,30.8817,30.8159,30.8253,10400.0
2005-09-02 10:30:00,32.8,32.88,32.76,32.77,12600.0,30.8253,30.9005,30.7877,30.7971,12600.0
2005-09-02 11:00:00,32.76,32.83,32.74,32.83,8200.0,30.7877,30.8535,30.7689,30.8535,8200.0
2005-09-02 11:30:00,32.85,32.88,32.78,32.85,11400.0,30.8723,30.9005,30.8065,30.8723,11400.0
2005-09-02 12:00:00,32.83,32.88,32.82,32.83,6600.0,30.8535,30.9005,30.8441,30.8535,6600.0
2005-09-02 12:30:00,32.84,32.84,32.8,32.83,7000.0,30.8629,30.8629,30.8253,30.8535,7000.0
2005-09-02 13:00:00,32.83,32.85,32.81,32.84,6600.0,30.8535,30.8723,30.8347,30.8629,6600.0
2005-09-02 13:30:00,32.84,32.85,32.8,32.8,9800.0,30.8629,30.8723,30.8253,30.8253,9800.0
2005-09-02 14:00:00,32.79,32.83,32.77,32.83,13800.0,30.8159,30.8535,30.7971,30.8535,13800.0
2005-09-02 14:30:00,32.82,32.82,32.68,32.73,11000.0,30.8441,30.8441,30.7125,30.7595,11000.0
2005-09-02 15:00:00,32.7,32.79,32.63,32.79,16800.0,30.7313,30.8159,30.6655,30.8159,16800.0
2005-09-02 15:30:00,32.76,32.77,32.55,32.7,33400.0,30.7877,30.7971,30.5903,30.7313,33400.0
2005-09-06 09:30:00,32.71,32.85,32.66,32.85,9400.0,30.7407,30.8723,30.6937,30.8723,9400.0
2005-09-06 10:00:00,32.87,33.0,32.87,32.91,15600.0,30.8911,31.0132,30.8911,30.9287,15600.0
2005-09-06 10:30:00,32.92,33.02,32.9,32.97,10200.0,30.9381,31.032,30.9193,30.9851,10200.0
2005-09-06 11:00:00,32.97,32.97,32.93,32.93,5400.0,30.9851,30.9851,30.9475,30.9475,5400.0
2005-09-06 11:30:00,32.94,32.94,32.85,32.85,9400.0,30.9569,30.9569,30.8723,30.8723,9400.0
2005-09-06 12:00:00,32.85,32.96,32.83,32.96,9600.0,30.8723,30.9757,30.8535,30.9757,9600.0
2005-09-06 12:30:00,32.96,32.96,32.84,32.9,19400.0,30.9757,30.9757,30.8629,30.9193,19400.0
2005-09-06 13:00:00,32.88,32.9,32.85,32.85,7600.0,30.9005,30.9193,30.8723,30.8723,7600.0
2005-09-06 13:30:00,32.84,32.86,32.82,32.85,8600.0,30.8629,30.8817,30.8441,30.8723,8600.0
2005-09-06 14:00:00,32.85,32.85,32.84,32.84,3600.0,30.8723,30.8723,30.8629,30.8629,3600.0
2005-09-06 14:30:00,32.85,32.99,32.85,32.95,26200.0,30.8723,31.0038,30.8723,30.9663,26200.0
2005-09-06 15:00:00,32.96,32.96,32.83,32.91,18400.0,30.9757,30.9757,30.8535,30.9287,18400.0
2005-09-06 15:30:00,32.91,32.91,32.86,32.86,42000.0,30.9287,30.9287,30.8817,30.8817,42000.0
2005-09-07 09:30:00,32.85,32.85,32.64,32.66,18400.0,30.8723,30.8723,30.6749,30.6937,18400.0
2005-09-07 10:00:00,32.67,32.67,32.54,32.54,13000.0,30.7031,30.7031,30.5809,30.5809,13000.0
2005-09-07 10:30:00,32.54,32.55,32.4,32.49,36800.0,30.5809,30.5903,30.4494,30.5339,36800.0
2005-09-07 11:00:00,32.49,32.62,32.4,32.4,49400.0,30.5339,30.6561,30.4494,30.4494,49400.0
2005-09-07 11:30:00,32.4,32.52,32.4,32.43,12800.0,30.4494,30.5621,30.4494,30.4776,12800.0
2005-09-07 12:00:00,32.43,32.55,32.34,32.55,12600.0,30.4776,30.5903,30.393,30.5903,12600.0
2005-09-07 12:30:00,32.48,32.6,32.48,32.48,23200.0,30.5246,30.6373,30.5246,30.5246,23200.0
2005-09-07 13:00:00,32.47,32.55,32.44,32.53,14600.0,30.5152,30.5903,30.487,30.5715,14600.0
2005-09-07 13:30:00,32.53,32.55,32.49,32.49,17000.0,30.5715,30.5903,30.5339,30.5339,17000.0
2005-09-07 14:00:00,32.5,32.54,32.47,32.51,15800.0,30.5433,30.5809,30.5152,30.5527,15800.0
2005-09-07 14:30:00,32.51,32.55,32.49,32.49,8600.0,30.5527,30.5903,30.5339,30.5339,8600.0
2005-09-07 15:00:00,32.5,32.7,32.49,32.68,27200.0,30.5433,30.7313,30.5339,30.7125,27200.0
2005-09-07 15:30:00,32.69,32.69,32.54,32.59,70000.0,30.7219,30.7219,30.5809,30.6279,70000.0
2005-09-08 09:30:00,32.57,32.6,32.33,32.33,44400.0,30.6091,30.6373,30.3836,30.3836,44400.0
2005-09-08 10:00:00,32.33,32.55,32.31,32.43,93200.0,30.3836,30.5903,30.3648,30.4776,93200.0
2005-09-08 10:30:00,32.43,32.55,32.43,32.49,42200.0,30.4776,30.5903,30.4776,30.5339,42200.0
2005-09-08 11:00:00,32.49,32.63,32.49,32.54,29600.0,30.5339,30.6655,30.5339,30.5809,29600.0
2005-09-08 11:30:00,32.54,32.54,32.51,32.53,10800.0,30.5809,30.5809,30.5527,30.5715,10800.0
2005-09-08 12:00:00,32.54,32.57,32.54,32.56,17400.0,30.5809,30.6091,30.5809,30.5997,17400.0
2005-09-08 12:30:00,32.56,32.57,32.54,32.54,11800.0,30.5997,30.6091,30.5809,30.5809,11800.0
2005-09-08 13:00:00,32.54,32.56,32.54,32.55,17000.0,30.5809,30.5997,30.5809,30.5903,17000.0
2005-09-08 13:30:00,32.55,32.55,32.47,32.49,10000.0,30.5903,30.5903,30.5152,30.5339,10000.0
2005-09-08 14:00:00,32.49,32.52,32.45,32.48,19200.0,30.5339,30.5621,30.4964,30.5246,19200.0
2005-09-08 14:30:00,32.48,32.5,32.48,32.49,33000.0,30.5246,30.5433,30.5246,30.5339,33000.0
2005-09-08 15:00:00,32.49,32.5,32.47,32.49,35000.0,30.5339,30.5433,30.5152,30.5339,35000.0
2005-09-08 15:30:00,32.49,32.52,32.45,32.49,45400.0,30.5339,30.5621,30.4964,30.5339,45400.0
2005-09-09 09:30:00,32.49,32.9,32.49,32.8,230800.0,30.5339,30.9193,30.5339,30.8253,230800.0
2005-09-09 10:00:00,32.83,33.3,32.8,33.3,225400.0,30.8535,31.2952,30.8253,31.2952,225400.0
2005-09-09 10:30:00,33.31,33.73,33.24,33.51,154000.0,31.3046,31.6993,31.2388,31.4925,154000.0
2005-09-09 11:00:00,33.51,33.97,33.33,33.9,160800.0,31.4925,31.9248,31.3234,31.8591,160800.0
2005-09-09 11:30:00,33.91,34.18,33.91,33.94,79600.0,31.8685,32.1222,31.8685,31.8967,79600.0
2005-09-09 12:00:00,33.93,34.24,33.93,34.13,63000.0,31.8873,32.1786,31.8873,32.0752,63000.0
2005-09-09 12:30:00,34.13,34.24,34.13,34.21,38600.0,32.0752,32.1786,32.0752,32.1504,38600.0
2005-09-09 13:00:00,34.21,34.38,34.21,34.33,65800.0,32.1504,32.3102,32.1504,32.2632,65800.0
2005-09-09 13:30:00,34.33,34.54,34.32,34.47,80200.0,32.2632,32.4605,32.2538,32.3947,80200.0
2005-09-09 14:00:00,34.47,34.48,34.24,34.24,72600.0,32.3947,32.4041,32.1786,32.1786,72600.0
2005-09-09 14:30:00,34.24,34.52,34.24,34.34,80000.0,32.1786,32.4417,32.1786,32.2726,80000.0
2005-09-09 15:00:00,34.34,34.47,34.32,34.47,94200.0,32.2726,32.3947,32.2538,32.3947,94200.0
2005-09-09 15:30:00,34.47,34.57,34.43,34.57,110600.0,32.3947,32.4887,32.3572,32.4887,110600.0
2005-09-12 09:30:00,35.13,35.8,34.79,35.63,164400.0,33.015,33.6447,32.6955,33.4849,164400.0
2005-09-12 10:00:00,35.63,35.65,34.97,35.24,103200.0,33.4849,33.5037,32.8646,33.1184,103200.0
2005-09-12 10:30:00,35.24,35.37,35.22,35.24,100000.0,33.1184,33.2406,33.0996,33.1184,100000.0
2005-09-12 11:00:00,35.24,35.34,35.13,35.17,80600.0,33.1184,33.2124,33.015,33.0526,80600.0
2005-09-12 11:30:00,35.21,35.23,35.15,35.18,21800.0,33.0902,33.109,33.0338,33.062,21800.0
2005-09-12 12:00:00,35.18,35.22,35.18,35.2,21200.0,33.062,33.0996,33.062,33.0808,21200.0
2005-09-12 12:30:00,35.19,35.19,35.06,35.06,18800.0,33.0714,33.0714,32.9492,32.9492,18800.0
2005-09-12 13:00:00,35.07,35.15,35.05,35.08,44000.0,32.9586,33.0338,32.9398,32.968,44000.0
2005-09-12 13:30:00,35.08,35.08,35.0,35.02,39200.0,32.968,32.968,32.8928,32.9116,39200.0
2005-09-12 14:00:00,35.02,35.02,34.85,34.88,49800.0,32.9116,32.9116,32.7519,32.7801,49800.0
2005-09-12 14:30:00,34.88,34.88,34.85,34.86,57400.0,32.7801,32.7801,32.7519,32.7613,57400.0
2005-09-12 15:00:00,34.86,34.87,34.73,34.73,63600.0,32.7613,32.7707,32.6391,32.6391,63600.0
2005-09-12 15:30:00,34.74,34.84,34.7,34.76,107600.0,32.6485,32.7425,32.6109,32.6673,107600.0
2005-09-13 09:30:00,34.83,34.97,34.75,34.93,41000.0,32.7331,32.8646,32.6579,32.827,41000.0
2005-09-13 10:00:00,34.95,34.95,34.85,34.87,43600.0,32.8458,32.8458,32.7519,32.7707,43600.0
2005-09-13 10:30:00,34.87,34.95,34.85,34.9,38000.0,32.7707,32.8458,32.7519,32.7989,38000.0
2005-09-13 11:00:00,34.91,34.92,34.75,34.77,29000.0,32.8083,32.8177,32.6579,32.6767,29000.0
2005-09-13 11:30:00,34.82,34.82,34.77,34.81,11200.0,32.7237,32.7237,32.6767,32.7143,11200.0
2005-09-13 12:00:00,34.81,34.83,34.77,34.82,9400.0,32.7143,32.7331,32.6767,32.7237,9400.0
2005-09-13 12:30:00,34.85,34.85,34.83,34.85,5600.0,32.7519,32.7519,32.7331,32.7519,5600.0
2005-09-13 13:00:00,34.85,34.9,34.85,34.88,14400.0,32.7519,32.7989,32.7519,32.7801,14400.0
2005-09-13 13:30:00,34.88,34.9,34.85,34.9,13600.0,32.7801,32.7989,32.7519,32.7989,13600.0
2005-09-13 14:00:00,34.91,35.06,34.91,34.92,43600.0,32.8083,32.9492,32.8083,32.8177,43600.0
2005-09-13 14:30:00,34.93,34.93,34.85,34.87,29600.0,32.827,32.827,32.7519,32.7707,29600.0
2005-09-13 15:00:00,34.86,34.86,34.61,34.67,49000.0,32.7613,32.7613,32.5263,32.5827,49000.0
2005-09-13 15:30:00,34.67,34.71,34.49,34.6,55800.0,32.5827,32.6203,32.4135,32.5169,55800.0
2005-09-14 09:30:00,34.57,35.03,34.54,34.97,23600.0,32.4887,32.921,32.4605,32.8646,23600.0
2005-09-14 10:00:00,34.96,34.96,34.74,34.74,25600.0,32.8552,32.8552,32.6485,32.6485,25600.0
2005-09-14 10:30:00,34.7,34.81,34.52,34.66,20600.0,32.6109,32.7143,32.4417,32.5733,20600.0
2005-09-14 11:00:00,34.66,34.76,34.56,34.68,20200.0,32.5733,32.6673,32.4793,32.5921,20200.0
2005-09-14 11:30:00,34.64,34.69,34.49,34.51,13600.0,32.5545,32.6015,32.4135,32.4323,13600.0
2005-09-14 12:00:00,34.5,34.75,34.5,34.66,16000.0,32.4229,32.6579,32.4229,32.5733,16000.0
2005-09-14 12:30:00,34.65,34.65,34.46,34.47,10200.0,32.5639,32.5639,32.3853,32.3947,10200.0
2005-09-14 13:00:00,34.48,34.49,34.41,34.41,11000.0,32.4041,32.4135,32.3384,32.3384,11000.0
2005-09-14 13:30:00,34.41,34.42,34.25,34.27,40000.0,32.3384,32.3478,32.188,32.2068,40000.0
2005-09-14 14:00:00,34.27,34.36,34.25,34.33,17800.0,32.2068,32.2914,32.188,32.2632,17800.0
2005-09-14 14:30:00,34.37,34.5,34.27,34.28,19800.0,32.3008,32.4229,32.2068,32.2162,19800.0
2005-09-14 15:00:00,34.28,34.42,34.17,34.41,32400.0,32.2162,32.3478,32.1128,32.3384,32400.0
2005-09-14 15:30:00,34.41,34.44,34.26,34.31,36600.0,32.3384,32.3665,32.1974,32.2444,36600.0
2005-09-15 09:30:00,34.35,34.44,34.28,34.44,20200.0,32.282,32.3665,32.2162,32.3665,20200.0
2005-09-15 10:00:00,34.47,34.63,34.47,34.63,17200.0,32.3947,32.5451,32.3947,32.5451,17200.0
2005-09-15 10:30:00,34.65,35.09,34.6,35.01,65800.0,32.5639,32.9774,32.5169,32.9022,65800.0
2005-09-15 11:00:00,35.01,35.01,34.69,34.88,46400.0,32.9022,32.9022,32.6015,32.7801,46400.0
2005-09-15 11:30:00,34.89,34.9,34.8,34.9,22200.0,32.7895,32.7989,32.7049,32.7989,22200.0
2005-09-15 12:00:00,34.9,34.92,34.8,34.88,18000.0,32.7989,32.8177,32.7049,32.7801,18000.0
2005-09-15 12:30:00,34.86,34.87,34.79,34.83,17000.0,32.7613,32.7707,32.6955,32.7331,17000.0
2005-09-15 13:00:00,34.84,34.86,34.81,34.85,25600.0,32.7425,32.7613,32.7143,32.7519,25600.0
2005-09-15 13:30:00,34.85,34.95,34.85,34.93,16600.0,32.7519,32.8458,32.7519,32.827,16600.0
2005-09-15 14:00:00,34.93,34.99,34.88,34.99,37400.0,32.827,32.8834,32.7801,32.8834,37400.0
2005-09-15 14:30:00,34.99,35.0,34.96,34.96,63600.0,32.8834,32.8928,32.8552,32.8552,63600.0
2005-09-15 15:00:00,34.96,34.96,34.81,34.81,29400.0,32.8552,32.8552,32.7143,32.7143,29400.0
2005-09-15 15:30:00,34.81,34.85,34.66,34.7,131000.0,32.7143,32.7519,32.5733,32.6109,131000.0
2005-09-16 09:30:00,34.77,34.81,34.68,34.68,16600.0,32.6767,32.7143,32.5921,32.5921,16600.0
2005-09-16 10:00:00,34.68,34.93,34.6,34.78,35200.0,32.5921,32.827,32.5169,32.6861,35200.0
2005-09-16 10:30:00,34.77,34.79,34.77,34.78,10800.0,32.6767,32.6955,32.6767,32.6861,10800.0
2005-09-16 11:00:00,34.77,34.8,34.65,34.68,9600.0,32.6767,32.7049,32.5639,32.5921,9600.0
2005-09-16 11:30:00,34.6,34.64,34.48,34.48,14800.0,32.5169,32.5545,32.4041,32.4041,14800.0
2005-09-16 12:00:00,34.48,34.56,34.38,34.56,14600.0,32.4041,32.4793,32.3102,32.4793,14600.0
2005-09-16 12:30:00,34.58,34.72,34.58,34.64,7800.0,32.4981,32.6297,32.4981,32.5545,7800.0
2005-09-16 13:00:00,34.62,34.67,34.5,34.54,14200.0,32.5357,32.5827,32.4229,32.4605,14200.0
2005-09-16 13:30:00,34.52,34.69,34.49,34.69,12800.0,32.4417,32.6015,32.4135,32.6015,12800.0
2005-09-16 14:00:00,34.69,34.7,34.54,34.64,24000.0,32.6015,32.6109,32.4605,32.5545,24000.0
2005-09-16 14:30:00,34.63,34.69,34.49,34.69,22400.0,32.5451,32.6015,32.4135,32.6015,22400.0
2005-09-16 15:00:00,34.72,34.74,34.59,34.63,38000.0,32.6297,32.6485,32.5075,32.5451,38000.0
2005-09-16 15:30:00,34.64,34.85,34.64,34.65,100200.0,32.5545,32.7519,32.5545,32.5639,100200.0
2005-09-19 09:30:00,34.45,34.97,34.42,34.96,38200.0,32.3759,32.8646,32.3478,32.8552,38200.0
2005-09-19 10:00:00,34.99,34.99,34.7,34.77,26400.0,32.8834,32.8834,32.6109,32.6767,26400.0
2005-09-19 10:30:00,34.77,34.77,34.67,34.73,24000.0,32.6767,32.6767,32.5827,32.6391,24000.0
2005-09-19 11:00:00,34.73,34.73,34.54,34.57,18400.0,32.6391,32.6391,32.4605,32.4887,18400.0
2005-09-19 11:30:00,34.57,34.57,34.46,34.47,12600.0,32.4887,32.4887,32.3853,32.3947,12600.0
2005-09-19 12:00:00,34.46,34.47,34.32,34.32,15800.0,32.3853,32.3947,32.2538,32.2538,15800.0
2005-09-19 12:30:00,34.33,34.48,34.27,34.43,18000.0,32.2632,32.4041,32.2068,32.3572,18000.0
2005-09-19 13:00:00,34.47,34.47,34.35,34.35,7800.0,32.3947,32.3947,32.282,32.282,7800.0
2005-09-19 13:30:00,34.35,34.47,34.35,34.44,13200.0,32.282,32.3947,32.282,32.3665,13200.0
2005-09-19 14:00:00,34.43,34.43,34.35,34.4,15800.0,32.3572,32.3572,32.282,32.329,15800.0
2005-09-19 14:30:00,34.4,34.46,34.4,34.44,28600.0,32.329,32.3853,32.329,32.3665,28600.0
2005-09-19 15:00:00,34.45,34.83,34.45,34.76,54800.0,32.3759,32.7331,32.3759,32.6673,54800.0
2005-09-19 15:30:00,34.76,34.81,34.7,34.74,68000.0,32.6673,32.7143,32.6109,32.6485,68000.0
2005-09-20 09:30:00,34.65,34.77,34.58,34.58,38400.0,32.5639,32.6767,32.4981,32.4981,38400.0
2005-09-20 10:00:00,34.6,34.66,34.55,34.55,46000.0,32.5169,32.5733,32.4699,32.4699,46000.0
2005-09-20 10:30:00,34.55,34.67,34.55,34.58,51200.0,32.4699,32.5827,32.4699,32.4981,51200.0
2005-09-20 11:00:00,34.57,34.59,34.5,34.51,11600.0,32.4887,32.5075,32.4229,32.4323,11600.0
2005-09-20 11:30:00,34.49,34.55,34.37,34.37,33200.0,32.4135,32.4699,32.3008,32.3008,33200.0
2005-09-20 12:00:00,34.38,34.48,34.35,34.47,56400.0,32.3102,32.4041,32.282,32.3947,56400.0
2005-09-20 12:30:00,34.46,34.55,34.45,34.52,68200.0,32.3853,32.4699,32.3759,32.4417,68200.0
2005-09-20 13:00:00,34.53,34.53,34.46,34.48,38200.0,32.4511,32.4511,32.3853,32.4041,38200.0
2005-09-20 13:30:00,34.48,34.56,34.45,34.49,38800.0,32.4041,32.4793,32.3759,32.4135,38800.0
2005-09-20 14:00:00,34.49,34.56,34.45,34.52,39200.0,32.4135,32.4793,32.3759,32.4417,39200.0
2005-09-20 14:30:00,34.53,34.65,34.48,34.51,36800.0,32.4511,32.5639,32.4041,32.4323,36800.0
2005-09-20 15:00:00,34.49,34.51,34.31,34.31,53600.0,32.4135,32.4323,32.2444,32.2444,53600.0
2005-09-20 15:30:00,34.31,34.46,34.27,34.35,95800.0,32.2444,32.3853,32.2068,32.282,95800.0
2005-09-21 09:30:00,34.35,34.4,34.21,34.27,52400.0,32.282,32.329,32.1504,32.2068,52400.0
2005-09-21 10:00:00,34.29,34.47,34.29,34.45,28000.0,32.2256,32.3947,32.2256,32.3759,28000.0
2005-09-21 10:30:00,34.45,34.49,34.45,34.45,22600.0,32.3759,32.4135,32.3759,32.3759,22600.0
2005-09-21 11:00:00,34.45,34.54,34.43,34.43,76800.0,32.3759,32.4605,32.3572,32.3572,76800.0
2005-09-21 11:30:00,34.46,34.55,34.46,34.49,20600.0,32.3853,32.4699,32.3853,32.4135,20600.0
2005-09-21 12:00:00,34.49,34.51,34.45,34.45,10400.0,32.4135,32.4323,32.3759,32.3759,10400.0
2005-09-21 12:30:00,34.44,34.47,34.42,34.42,12800.0,32.3665,32.3947,32.3478,32.3478,12800.0
2005-09-21 13:00:00,34.42,34.43,34.38,34.38,11200.0,32.3478,32.3572,32.3102,32.3102,11200.0
2005-09-21 13:30:00,34.39,34.4,34.33,34.35,23600.0,32.3196,32.329,32.2632,32.282,23600.0
2005-09-21 14:00:00,34.35,34.35,34.27,34.27,42200.0,32.282,32.282,32.2068,32.2068,42200.0
2005-09-21 14:30:00,34.27,34.28,34.11,34.2,79200.0,32.2068,32.2162,32.0564,32.141,79200.0
2005-09-21 15:00:00,34.2,34.2,34.16,34.17,43600.0,32.141,32.141,32.1034,32.1128,43600.0
2005-09-21 15:30:00,34.17,34.18,33.99,33.99,95200.0,32.1128,32.1222,31.9436,31.9436,95200.0
2005-09-22 09:30:00,34.12,34.13,34.01,34.1,32400.0,32.0658,32.0752,31.9624,32.047,32400.0
2005-09-22 10:00:00,34.11,34.21,34.11,34.13,38200.0,32.0564,32.1504,32.0564,32.0752,38200.0
2005-09-22 10:30:00,34.13,34.2,34.13,34.17,28800.0,32.0752,32.141,32.0752,32.1128,28800.0
2005-09-22 11:00:00,34.18,34.19,34.04,34.04,35200.0,32.1222,32.1316,31.9906,31.9906,35200.0
2005-09-22 11:30:00,34.09,34.1,34.04,34.06,30000.0,32.0376,32.047,31.9906,32.0094,30000.0
2005-09-22 12:00:00,34.07,34.07,33.99,33.99,34400.0,32.0188,32.0188,31.9436,31.9436,34400.0
2005-09-22 12:30:00,33.98,34.01,33.9,33.99,44400.0,31.9342,31.9624,31.8591,31.9436,44400.0
2005-09-22 13:00:00,33.98,34.02,33.93,33.93,48000.0,31.9342,31.9718,31.8873,31.8873,48000.0
2005-09-22 13:30:00,33.93,34.02,33.92,33.97,43800.0,31.8873,31.9718,31.8779,31.9248,43800.0
2005-09-22 14:00:00,33.97,33.99,33.86,33.94,36800.0,31.9248,31.9436,31.8215,31.8967,36800.0
2005-09-22 14:30:00,33.94,34.0,33.93,33.99,33200.0,31.8967,31.953,31.8873,31.9436,33200.0
2005-09-22 15:00:00,34.0,34.0,33.91,33.93,49200.0,31.953,31.953,31.8685,31.8873,49200.0
2005-09-22 15:30:00,33.93,33.93,33.75,33.77,104800.0,31.8873,31.8873,31.7181,31.7369,104800.0
2005-09-23 09:30:00,35.6,36.5,35.38,36.41,724200.0,33.4567,34.3025,33.25,34.2179,724200.0
2005-09-23 10:00:00,36.39,37.73,36.13,37.15,579000.0,34.1991,35.4585,33.9548,34.9134,579000.0
2005-09-23 10:30:00,37.15,37.2,36.5,36.95,594800.0,34.9134,34.9604,34.3025,34.7254,594800.0
2005-09-23 11:00:00,36.96,37.67,36.96,37.35,360400.0,34.7348,35.4021,34.7348,35.1014,360400.0
2005-09-23 11:30:00,37.35,37.85,37.18,37.22,261400.0,35.1014,35.5713,34.9416,34.9792,261400.0
2005-09-23 12:00:00,37.27,37.72,37.25,37.66,147200.0,35.0262,35.4491,35.0074,35.3927,147200.0
2005-09-23 12:30:00,37.66,38.08,37.57,38.05,142400.0,35.3927,35.7874,35.3081,35.7592,142400.0
2005-09-23 13:00:00,38.02,38.32,37.82,38.25,202200.0,35.731,36.013,35.5431,35.9472,202200.0
2005-09-23 13:30:00,38.25,38.5,37.8,38.28,214000.0,35.9472,36.1821,35.5243,35.9754,214000.0
2005-09-23 14:00:00,38.27,38.31,37.92,37.93,209800.0,35.966,36.0036,35.637,35.6464,209800.0
2005-09-23 14:30:00,37.92,38.22,37.92,38.17,149000.0,35.637,35.919,35.637,35.872,149000.0
2005-09-23 15:00:00,38.16,38.35,37.98,38.26,231400.0,35.8626,36.0411,35.6934,35.9566,231400.0
2005-09-23 15:30:00,38.26,38.59,38.02,38.03,398600.0,35.9566,36.2667,35.731,35.7404,398600.0
2005-09-26 09:30:00,38.0,38.0,37.57,37.76,212200.0,35.7122,35.7122,35.3081,35.4867,212200.0
2005-09-26 10:00:00,37.76,38.34,37.74,38.27,296600.0,35.4867,36.0318,35.4679,35.966,296600.0
2005-09-26 10:30:00,38.26,38.64,38.09,38.47,161800.0,35.9566,36.3137,35.7968,36.1539,161800.0
2005-09-26 11:00:00,38.44,38.86,38.44,38.65,186000.0,36.1257,36.5204,36.1257,36.3231,186000.0
2005-09-26 11:30:00,38.63,38.63,38.24,38.35,135800.0,36.3043,36.3043,35.9378,36.0411,135800.0
2005-09-26 12:00:00,38.35,38.54,38.24,38.51,69800.0,36.0411,36.2197,35.9378,36.1915,69800.0
2005-09-26 12:30:00,38.5,38.73,38.49,38.71,64800.0,36.1821,36.3983,36.1727,36.3795,64800.0
2005-09-26 13:00:00,38.76,38.79,38.55,38.7,86600.0,36.4265,36.4547,36.2291,36.3701,86600.0
2005-09-26 13:30:00,38.72,39.04,38.63,38.88,85800.0,36.3889,36.6896,36.3043,36.5392,85800.0
2005-09-26 14:00:00,38.87,38.95,38.59,38.85,90800.0,36.5298,36.605,36.2667,36.511,90800.0
2005-09-26 14:30:00,38.85,38.85,38.67,38.7,91600.0,36.511,36.511,36.3419,36.3701,91600.0
2005-09-26 15:00:00,38.7,39.01,38.7,38.98,85000.0,36.3701,36.6614,36.3701,36.6332,85000.0
2005-09-26 15:30:00,38.98,39.1,38.77,39.01,179400.0,36.6332,36.746,36.4359,36.6614,179400.0
2005-09-27 09:30:00,38.9,39.41,38.67,39.19,150800.0,36.558,37.0373,36.3419,36.8306,150800.0
2005-09-27 10:00:00,39.2,39.25,38.99,39.02,125800.0,36.84,36.887,36.6426,36.6708,125800.0
2005-09-27 10:30:00,39.02,39.05,38.88,38.94,116400.0,36.6708,36.699,36.5392,36.5956,116400.0
2005-09-27 11:00:00,38.94,38.95,38.72,38.91,104400.0,36.5956,36.605,36.3889,36.5674,104400.0
2005-09-27 11:30:00,38.91,38.97,38.63,38.63,92800.0,36.5674,36.6238,36.3043,36.3043,92800.0
2005-09-27 12:00:00,38.63,38.74,38.59,38.63,62800.0,36.3043,36.4077,36.2667,36.3043,62800.0
2005-09-27 12:30:00,38.63,38.98,38.63,38.83,47400.0,36.3043,36.6332,36.3043,36.4923,47400.0
2005-09-27 13:00:00,38.81,38.85,38.59,38.61,44200.0,36.4735,36.511,36.2667,36.2855,44200.0
2005-09-27 13:30:00,38.62,38.66,38.51,38.59,105000.0,36.2949,36.3325,36.1915,36.2667,105000.0
2005-09-27 14:00:00,38.59,38.75,38.59,38.75,61800.0,36.2667,36.4171,36.2667,36.4171,61800.0
2005-09-27 14:30:00,38.77,38.93,38.63,38.92,80600.0,36.4359,36.5862,36.3043,36.5768,80600.0
2005-09-27 15:00:00,38.93,38.95,38.87,38.94,82800.0,36.5862,36.605,36.5298,36.5956,82800.0
2005-09-27 15:30:00,38.94,38.98,38.75,38.76,132800.0,36.5956,36.6332,36.4171,36.4265,132800.0
2005-09-28 09:30:00,38.85,38.99,38.58,38.79,93800.0,36.511,36.6426,36.2573,36.4547,93800.0
2005-09-28 10:00:00,38.79,39.1,38.79,39.01,55200.0,36.4547,36.746,36.4547,36.6614,55200.0
2005-09-28 10:30:00,38.98,39.1,38.81,39.01,60200.0,36.6332,36.746,36.4735,36.6614,60200.0
2005-09-28 11:00:00,39.01,39.09,38.89,38.93,46200.0,36.6614,36.7366,36.5486,36.5862,46200.0
2005-09-28 11:30:00,38.96,39.02,38.77,38.94,28200.0,36.6144,36.6708,36.4359,36.5956,28200.0
2005-09-28 12:00:00,38.96,39.04,38.9,38.97,17400.0,36.6144,36.6896,36.558,36.6238,17400.0
2005-09-28 12:30:00,38.98,39.04,38.96,39.04,17200.0,36.6332,36.6896,36.6144,36.6896,17200.0
2005-09-28 13:00:00,39.05,39.07,38.96,38.96,39200.0,36.699,36.7178,36.6144,36.6144,39200.0
2005-09-28 13:30:00,38.96,39.02,38.84,39.02,40200.0,36.6144,36.6708,36.5016,36.6708,40200.0
2005-09-28 14:00:00,39.01,39.12,38.98,38.99,40400.0,36.6614,36.7648,36.6332,36.6426,40400.0
2005-09-28 14:30:00,38.99,39.06,38.96,38.98,60000.0,36.6426,36.7084,36.6144,36.6332,60000.0
2005-09-28 15:00:00,38.99,39.04,38.95,39.01,97800.0,36.6426,36.6896,36.605,36.6614,97800.0
2005-09-28 15:30:00,39.01,39.02,38.96,38.99,84800.0,36.6614,36.6708,36.6144,36.6426,84800.0
2005-09-29 09:30:00,39.0,39.01,38.45,38.52,207600.0,36.652,36.6614,36.1351,36.2009,207600.0
2005-09-29 10:00:00,38.49,38.58,38.38,38.52,125400.0,36.1727,36.2573,36.0693,36.2009,125400.0
2005-09-29 10:30:00,38.52,38.55,38.33,38.4,187800.0,36.2009,36.2291,36.0224,36.0881,187800.0
2005-09-29 11:00:00,38.4,38.52,38.35,38.37,66400.0,36.0881,36.2009,36.0411,36.0599,66400.0
2005-09-29 11:30:00,38.37,38.69,38.34,38.61,122400.0,36.0599,36.3607,36.0318,36.2855,122400.0
2005-09-29 12:00:00,38.62,38.62,38.39,38.42,95400.0,36.2949,36.2949,36.0787,36.1069,95400.0
2005-09-29 12:30:00,38.42,38.48,38.4,38.44,56800.0,36.1069,36.1633,36.0881,36.1257,56800.0
2005-09-29 13:00:00,38.46,38.58,38.46,38.53,103000.0,36.1445,36.2573,36.1445,36.2103,103000.0
2005-09-29 13:30:00,38.52,38.54,38.5,38.51,76800.0,36.2009,36.2197,36.1821,36.1915,76800.0
2005-09-29 14:00:00,38.51,38.62,38.48,38.62,115800.0,36.1915,36.2949,36.1633,36.2949,115800.0
2005-09-29 14:30:00,38.62,38.64,38.49,38.5,161800.0,36.2949,36.3137,36.1727,36.1821,161800.0
2005-09-29 15:00:00,38.5,38.58,38.48,38.52,121400.0,36.1821,36.2573,36.1633,36.2009,121400.0
2005-09-29 15:30:00,38.57,38.59,38.49,38.55,106200.0,36.2479,36.2667,36.1727,36.2291,106200.0
2005-09-30 09:30:00,38.58,38.63,38.47,38.63,50800.0,36.2573,36.3043,36.1539,36.3043,50800.0
2005-09-30 10:00:00,38.68,38.69,38.55,38.67,67400.0,36.3513,36.3607,36.2291,36.3419,67400.0
2005-09-30 10:30:00,38.65,38.89,38.63,38.89,51400.0,36.3231,36.5486,36.3043,36.5486,51400.0
2005-09-30 11:00:00,38.89,38.91,38.85,38.91,46200.0,36.5486,36.5674,36.511,36.5674,46200.0
2005-09-30 11:30:00,38.88,38.98,38.85,38.86,32400.0,36.5392,36.6332,36.511,36.5204,32400.0
2005-09-30 12:00:00,38.86,38.86,38.7,38.74,44600.0,36.5204,36.5204,36.3701,36.4077,44600.0
2005-09-30 12:30:00,38.74,38.79,38.7,38.74,29000.0,36.4077,36.4547,36.3701,36.4077,29000.0
2005-09-30 13:00:00,38.74,38.81,38.73,38.78,26400.0,36.4077,36.4735,36.3983,36.4453,26400.0
2005-09-30 13:30:00,38.79,38.79,38.7,38.74,22000.0,36.4547,36.4547,36.3701,36.4077,22000.0
2005-09-30 14:00:00,38.74,38.76,38.7,38.74,104200.0,36.4077,36.4265,36.3701,36.4077,104200.0
2005-09-30 14:30:00,38.74,38.86,38.72,38.79,57800.0,36.4077,36.5204,36.3889,36.4547,57800.0
2005-09-30 15:00:00,38.8,38.9,38.77,38.81,49800.0,36.4641,36.558,36.4359,36.4735,49800.0
2005-09-30 15:30:00,38.82,38.88,38.78,38.86,74000.0,36.4829,36.5392,36.4453,36.5204,74000.0
2005-10-03 09:30:00,38.86,39.06,38.71,39.06,144600.0,36.5204,36.7084,36.3795,36.7084,144600.0
2005-10-03 10:00:00,39.06,39.41,38.96,39.35,133800.0,36.7084,37.0373,36.6144,36.9809,133800.0
2005-10-03 10:30:00,39.38,39.77,39.35,39.69,98400.0,37.0091,37.3757,36.9809,37.3005,98400.0
2005-10-03 11:00:00,39.69,39.74,39.43,39.57,81400.0,37.3005,37.3475,37.0561,37.1877,81400.0
2005-10-03 11:30:00,39.56,39.62,39.44,39.54,45200.0,37.1783,37.2347,37.0655,37.1595,45200.0
2005-10-03 12:00:00,39.56,39.76,39.49,39.68,52200.0,37.1783,37.3663,37.1125,37.2911,52200.0
2005-10-03 12:30:00,39.68,39.75,39.49,39.49,29200.0,37.2911,37.3569,37.1125,37.1125,29200.0
2005-10-03 13:00:00,39.5,39.7,39.45,39.59,80000.0,37.1219,37.3099,37.0749,37.2065,80000.0
2005-10-03 13:30:00,39.61,39.68,39.45,39.68,86200.0,37.2253,37.2911,37.0749,37.2911,86200.0
2005-10-03 14:00:00,39.68,40.06,39.68,40.05,115200.0,37.2911,37.6482,37.2911,37.6388,115200.0
2005-10-03 14:30:00,40.05,40.52,40.0,40.23,126400.0,37.6388,38.0805,37.5918,37.808,126400.0
2005-10-03 15:00:00,40.24,40.4,40.17,40.29,117000.0,37.8174,37.9677,37.7516,37.8644,117000.0
2005-10-03 15:30:00,40.29,40.35,40.24,40.35,239400.0,37.8644,37.9207,37.8174,37.9207,239400.0
2005-10-04 09:30:00,40.85,42.07,40.84,41.73,462800.0,38.3906,39.5372,38.3812,39.2177,462800.0
2005-10-04 10:00:00,41.74,41.85,41.42,41.49,464800.0,39.2271,39.3304,38.9263,38.9921,464800.0
2005-10-04 10:30:00,41.49,41.57,41.43,41.48,272400.0,38.9921,39.0673,38.9357,38.9827,272400.0
2005-10-04 11:00:00,41.48,41.48,41.27,41.42,170600.0,38.9827,38.9827,38.7854,38.9263,170600.0
2005-10-04 11:30:00,41.41,41.45,41.21,41.3,260800.0,38.9169,38.9545,38.729,38.8135,260800.0
2005-10-04 12:00:00,41.3,41.3,41.17,41.17,75800.0,38.8135,38.8135,38.6914,38.6914,75800.0
2005-10-04 12:30:00,41.17,41.17,41.0,41.07,135000.0,38.6914,38.6914,38.5316,38.5974,135000.0
2005-10-04 13:00:00,41.05,41.16,41.01,41.01,141200.0,38.5786,38.682,38.541,38.541,141200.0
2005-10-04 13:30:00,41.0,41.04,40.91,40.95,73400.0,38.5316,38.5692,38.447,38.4846,73400.0
2005-10-04 14:00:00,40.96,41.05,40.88,40.93,81600.0,38.494,38.5786,38.4188,38.4658,81600.0
2005-10-04 14:30:00,40.92,41.04,40.76,40.76,83800.0,38.4564,38.5692,38.3061,38.3061,83800.0
2005-10-04 15:00:00,40.72,40.85,40.3,40.45,140200.0,38.2685,38.3906,37.8737,38.0147,140200.0
2005-10-04 15:30:00,40.44,40.54,40.29,40.38,230800.0,38.0053,38.0993,37.8644,37.9489,230800.0
2005-10-05 09:30:00,40.44,40.44,40.15,40.2,84000.0,38.0053,38.0053,37.7328,37.7798,84000.0
2005-10-05 10:00:00,40.22,40.24,39.91,39.92,72600.0,37.7986,37.8174,37.5072,37.5166,72600.0
2005-10-05 10:30:00,39.91,40.16,39.91,40.06,69200.0,37.5072,37.7422,37.5072,37.6482,69200.0
2005-10-05 11:00:00,40.06,40.12,39.75,39.81,161400.0,37.6482,37.7046,37.3569,37.4132,161400.0
2005-10-05 11:30:00,39.81,39.9,39.7,39.74,82800.0,37.4132,37.4978,37.3099,37.3475,82800.0
2005-10-05 12:00:00,39.74,39.81,39.66,39.69,38200.0,37.3475,37.4132,37.2723,37.3005,38200.0
2005-10-05 12:30:00,39.7,39.8,39.64,39.71,62200.0,37.3099,37.4039,37.2535,37.3193,62200.0
2005-10-05 13:00:00,39.71,39.75,39.69,39.73,39600.0,37.3193,37.3569,37.3005,37.3381,39600.0
2005-10-05 13:30:00,39.73,39.73,39.68,39.68,40600.0,37.3381,37.3381,37.2911,37.2911,40600.0
2005-10-05 14:00:00,39.69,39.74,39.63,39.65,38600.0,37.3005,37.3475,37.2441,37.2629,38600.0
2005-10-05 14:30:00,39.65,39.66,39.42,39.49,78400.0,37.2629,37.2723,37.0467,37.1125,78400.0
2005-10-05 15:00:00,39.49,39.5,39.36,39.44,32600.0,37.1125,37.1219,36.9903,37.0655,32600.0
2005-10-05 15:30:00,39.44,39.45,39.28,39.28,64800.0,37.0655,37.0749,36.9152,36.9152,64800.0
2005-10-06 09:30:00,39.25,39.43,39.2,39.43,184200.0,36.887,37.0561,36.84,37.0561,184200.0
2005-10-06 10:00:00,39.43,39.43,39.15,39.27,135200.0,37.0561,37.0561,36.793,36.9058,135200.0
2005-10-06 10:30:00,39.26,39.51,39.25,39.47,62200.0,36.8964,37.1313,36.887,37.0937,62200.0
2005-10-06 11:00:00,39.48,39.57,39.46,39.49,70600.0,37.1031,37.1877,37.0843,37.1125,70600.0
2005-10-06 11:30:00,39.48,39.73,39.45,39.73,26200.0,37.1031,37.3381,37.0749,37.3381,26200.0
2005-10-06 12:00:00,39.74,39.87,39.68,39.69,48200.0,37.3475,37.4696,37.2911,37.3005,48200.0
2005-10-06 12:30:00,39.73,39.79,39.59,39.73,39800.0,37.3381,37.3945,37.2065,37.3381,39800.0
2005-10-06 13:00:00,39.74,40.06,39.71,39.98,47000.0,37.3475,37.6482,37.3193,37.573,47000.0
2005-10-06 13:30:00,39.95,39.95,39.66,39.68,163800.0,37.5448,37.5448,37.2723,37.2911,163800.0
2005-10-06 14:00:00,39.68,39.7,39.47,39.47,240600.0,37.2911,37.3099,37.0937,37.0937,240600.0
2005-10-06 14:30:00,39.47,39.49,39.38,39.42,97800.0,37.0937,37.1125,37.0091,37.0467,97800.0
2005-10-06 15:00:00,39.42,39.49,39.35,39.4,197600.0,37.0467,37.1125,36.9809,37.0279,197600.0
2005-10-06 15:30:00,39.4,39.5,39.38,39.5,205200.0,37.0279,37.1219,37.0091,37.1219,205200.0
2005-10-07 09:30:00,39.38,39.83,39.38,39.82,159800.0,37.0091,37.432,37.0091,37.4226,159800.0
2005-10-07 10:00:00,39.83,39.98,39.8,39.92,65600.0,37.432,37.573,37.4039,37.5166,65600.0
2005-10-07 10:30:00,39.92,39.98,39.8,39.98,57000.0,37.5166,37.573,37.4039,37.573,57000.0
2005-10-07 11:00:00,39.98,39.98,39.83,39.92,52600.0,37.573,37.573,37.432,37.5166,52600.0
2005-10-07 11:30:00,39.91,39.92,39.73,39.84,51800.0,37.5072,37.5166,37.3381,37.4414,51800.0
2005-10-07 12:00:00,39.84,39.87,39.79,39.86,22800.0,37.4414,37.4696,37.3945,37.4602,22800.0
2005-10-07 12:30:00,39.85,39.88,39.84,39.87,17800.0,37.4508,37.479,37.4414,37.4696,17800.0
2005-10-07 13:00:00,39.87,39.99,39.85,39.99,21800.0,37.4696,37.5824,37.4508,37.5824,21800.0
2005-10-07 13:30:00,39.95,39.99,39.95,39.95,27200.0,37.5448,37.5824,37.5448,37.5448,27200.0
2005-10-07 14:00:00,39.97,39.99,39.9,39.94,46800.0,37.5636,37.5824,37.4978,37.5354,46800.0
2005-10-07 14:30:00,39.94,40.0,39.93,39.96,65000.0,37.5354,37.5918,37.526,37.5542,65000.0
2005-10-07 15:00:00,39.96,40.0,39.9,39.99,119800.0,37.5542,37.5918,37.4978,37.5824,119800.0
2005-10-07 15:30:00,39.99,40.05,39.95,40.01,259000.0,37.5824,37.6388,37.5448,37.6012,259000.0
2005-10-10 09:30:00,40.01,40.3,39.83,40.12,90000.0,37.6012,37.8737,37.432,37.7046,90000.0
2005-10-10 10:00:00,40.12,40.33,40.01,40.25,37400.0,37.7046,37.9019,37.6012,37.8268,37400.0
2005-10-10 10:30:00,40.25,40.41,40.24,40.41,47000.0,37.8268,37.9771,37.8174,37.9771,47000.0
2005-10-10 11:00:00,40.42,40.7,40.42,40.69,183000.0,37.9865,38.2497,37.9865,38.2403,183000.0
2005-10-10 11:30:00,40.7,40.96,40.67,40.96,72000.0,38.2497,38.494,38.2215,38.494,72000.0
2005-10-10 12:00:00,40.98,41.04,40.9,40.9,56600.0,38.5128,38.5692,38.4376,38.4376,56600.0
2005-10-10 12:30:00,40.91,40.91,40.55,40.75,73000.0,38.447,38.447,38.1087,38.2967,73000.0
2005-10-10 13:00:00,40.76,40.76,40.65,40.73,31000.0,38.3061,38.3061,38.2027,38.2779,31000.0
2005-10-10 13:30:00,40.71,40.82,40.68,40.81,47600.0,38.2591,38.3624,38.2309,38.353,47600.0
2005-10-10 14:00:00,40.8,40.8,40.45,40.46,34600.0,38.3436,38.3436,38.0147,38.0241,34600.0
2005-10-10 14:30:00,40.46,40.7,40.46,40.64,153600.0,38.0241,38.2497,38.0241,38.1933,153600.0
2005-10-10 15:00:00,40.64,40.88,40.5,40.57,202800.0,38.1933,38.4188,38.0617,38.1275,202800.0
2005-10-10 15:30:00,40.58,40.59,40.45,40.51,236400.0,38.1369,38.1463,38.0147,38.0711,236400.0
2005-10-11 09:30:00,40.75,41.33,40.74,41.08,99200.0,38.2967,38.8417,38.2873,38.6068,99200.0
2005-10-11 10:00:00,41.08,41.14,40.91,40.97,129800.0,38.6068,38.6632,38.447,38.5034,129800.0
2005-10-11 10:30:00,41.0,41.12,40.96,40.99,149200.0,38.5316,38.6444,38.494,38.5222,149200.0
2005-10-11 11:00:00,40.99,41.04,40.73,40.74,87200.0,38.5222,38.5692,38.2779,38.2873,87200.0
2005-10-11 11:30:00,40.74,40.74,40.4,40.43,124200.0,38.2873,38.2873,37.9677,37.9959,124200.0
2005-10-11 12:00:00,40.43,40.56,40.35,40.49,104200.0,37.9959,38.1181,37.9207,38.0523,104200.0
2005-10-11 12:30:00,40.49,40.51,40.35,40.4,82800.0,38.0523,38.0711,37.9207,37.9677,82800.0
2005-10-11 13:00:00,40.37,40.55,40.35,40.5,71600.0,37.9395,38.1087,37.9207,38.0617,71600.0
2005-10-11 13:30:00,40.5,40.67,40.46,40.63,40400.0,38.0617,38.2215,38.0241,38.1839,40400.0
2005-10-11 14:00:00,40.62,40.79,40.51,40.79,53000.0,38.1745,38.3342,38.0711,38.3342,53000.0
2005-10-11 14:30:00,40.77,40.8,40.48,40.57,73000.0,38.3155,38.3436,38.0429,38.1275,73000.0
2005-10-11 15:00:00,40.57,40.6,40.47,40.49,77400.0,38.1275,38.1557,38.0335,38.0523,77400.0
2005-10-11 15:30:00,40.49,40.69,40.43,40.69,148400.0,38.0523,38.2403,37.9959,38.2403,148400.0
2005-10-12 09:30:00,40.71,41.34,40.71,41.13,127600.0,38.2591,38.8511,38.2591,38.6538,127600.0
2005-10-12 10:00:00,41.08,41.32,41.03,41.3,144400.0,38.6068,38.8323,38.5598,38.8135,144400.0
2005-10-12 10:30:00,41.3,41.33,41.14,41.14,199000.0,38.8135,38.8417,38.6632,38.6632,199000.0
2005-10-12 11:00:00,41.14,41.14,40.87,40.93,70400.0,38.6632,38.6632,38.4094,38.4658,70400.0
2005-10-12 11:30:00,40.96,41.1,40.96,40.99,223200.0,38.494,38.6256,38.494,38.5222,223200.0
2005-10-12 12:00:00,41.0,41.08,40.92,40.97,321800.0,38.5316,38.6068,38.4564,38.5034,321800.0
2005-10-12 12:30:00,40.99,41.0,40.74,40.83,39200.0,38.5222,38.5316,38.2873,38.3718,39200.0
2005-10-12 13:00:00,40.81,40.85,40.74,40.85,43000.0,38.353,38.3906,38.2873,38.3906,43000.0
2005-10-12 13:30:00,40.84,40.84,40.7,40.77,65000.0,38.3812,38.3812,38.2497,38.3155,65000.0
2005-10-12 14:00:00,40.77,40.79,40.63,40.67,61000.0,38.3155,38.3342,38.1839,38.2215,61000.0
2005-10-12 14:30:00,40.65,40.67,40.46,40.54,60400.0,38.2027,38.2215,38.0241,38.0993,60400.0
2005-10-12 15:00:00,40.55,40.74,40.54,40.65,72200.0,38.1087,38.2873,38.0993,38.2027,72200.0
2005-10-12 15:30:00,40.62,40.63,40.52,40.56,114600.0,38.1745,38.1839,38.0805,38.1181,114600.0
2005-10-13 09:30:00,40.58,40.95,40.29,40.38,123800.0,38.1369,38.4846,37.8644,37.9489,123800.0
2005-10-13 10:00:00,40.38,40.43,40.15,40.29,103200.0,37.9489,37.9959,37.7328,37.8644,103200.0
2005-10-13 10:30:00,40.29,40.37,40.23,40.25,43400.0,37.8644,37.9395,37.808,37.8268,43400.0
2005-10-13 11:00:00,40.25,40.32,40.15,40.23,47200.0,37.8268,37.8925,37.7328,37.808,47200.0
2005-10-13 11:30:00,40.22,40.23,40.07,40.07,41400.0,37.7986,37.808,37.6576,37.6576,41400.0
2005-10-13 12:00:00,40.09,40.27,40.06,40.18,64600.0,37.6764,37.8456,37.6482,37.761,64600.0
2005-10-13 12:30:00,40.22,40.41,40.17,40.41,57000.0,37.7986,37.9771,37.7516,37.9771,57000.0
2005-10-13 13:00:00,40.4,40.44,40.25,40.26,41800.0,37.9677,38.0053,37.8268,37.8362,41800.0
2005-10-13 13:30:00,40.27,40.29,40.1,40.17,29000.0,37.8456,37.8644,37.6858,37.7516,29000.0
2005-10-13 14:00:00,40.18,40.35,40.15,40.34,36400.0,37.761,37.9207,37.7328,37.9113,36400.0
2005-10-13 14:30:00,40.35,40.48,40.3,40.34,60800.0,37.9207,38.0429,37.8737,37.9113,60800.0
2005-10-13 15:00:00,40.34,40.44,40.23,40.25,78200.0,37.9113,38.0053,37.808,37.8268,78200.0
2005-10-13 15:30:00,40.25,40.25,40.13,40.13,121200.0,37.8268,37.8268,37.714,37.714,121200.0
2005-10-14 09:30:00,40.24,40.35,39.98,40.09,46400.0,37.8174,37.9207,37.573,37.6764,46400.0
2005-10-14 10:00:00,40.1,40.51,40.08,40.51,90800.0,37.6858,38.0711,37.667,38.0711,90800.0
2005-10-14 10:30:00,40.51,40.52,40.26,40.35,75800.0,38.0711,38.0805,37.8362,37.9207,75800.0
2005-10-14 11:00:00,40.35,40.45,40.33,40.42,57000.0,37.9207,38.0147,37.9019,37.9865,57000.0
2005-10-14 11:30:00,40.42,40.55,40.42,40.51,122800.0,37.9865,38.1087,37.9865,38.0711,122800.0
2005-10-14 12:00:00,40.51,40.54,40.45,40.49,46800.0,38.0711,38.0993,38.0147,38.0523,46800.0
2005-10-14 12:30:00,40.49,40.55,40.49,40.55,30600.0,38.0523,38.1087,38.0523,38.1087,30600.0
2005-10-14 13:00:00,40.55,40.65,40.54,40.65,28600.0,38.1087,38.2027,38.0993,38.2027,28600.0
2005-10-14 13:30:00,40.63,40.88,40.63,40.79,34800.0,38.1839,38.4188,38.1839,38.3342,34800.0
2005-10-14 14:00:00,40.8,40.81,40.58,40.74,54800.0,38.3436,38.353,38.1369,38.2873,54800.0
2005-10-14 14:30:00,40.76,41.12,40.76,40.95,52000.0,38.3061,38.6444,38.3061,38.4846,52000.0
2005-10-14 15:00:00,40.95,40.99,40.87,40.89,79400.0,38.4846,38.5222,38.4094,38.4282,79400.0
2005-10-14 15:30:00,40.89,40.96,40.62,40.7,402000.0,38.4282,38.494,38.1745,38.2497,402000.0
2005-10-17 09:30:00,40.84,40.9,40.68,40.71,43600.0,38.3812,38.4376,38.2309,38.2591,43600.0
2005-10-17 10:00:00,40.7,41.05,40.7,40.93,44400.0,38.2497,38.5786,38.2497,38.4658,44400.0
2005-10-17 10:30:00,40.97,41.1,40.72,40.82,35200.0,38.5034,38.6256,38.2685,38.3624,35200.0
2005-10-17 11:00:00,40.83,40.91,40.72,40.76,35400.0,38.3718,38.447,38.2685,38.3061,35400.0
2005-10-17 11:30:00,40.74,40.91,40.68,40.88,19800.0,38.2873,38.447,38.2309,38.4188,19800.0
2005-10-17 12:00:00,40.86,40.86,40.73,40.81,26200.0,38.4,38.4,38.2779,38.353,26200.0
2005-10-17 12:30:00,40.81,40.81,40.71,40.76,41400.0,38.353,38.353,38.2591,38.3061,41400.0
2005-10-17 13:00:00,40.76,40.87,40.73,40.86,34000.0,38.3061,38.4094,38.2779,38.4,34000.0
2005-10-17 13:30:00,40.87,40.98,40.87,40.95,34400.0,38.4094,38.5128,38.4094,38.4846,34400.0
2005-10-17 14:00:00,40.94,40.99,40.8,40.94,32600.0,38.4752,38.5222,38.3436,38.4752,32600.0
2005-10-17 14:30:00,40.95,40.96,40.79,40.84,35200.0,38.4846,38.494,38.3342,38.3812,35200.0
2005-10-17 15:00:00,40.84,41.01,40.83,40.88,46800.0,38.3812,38.541,38.3718,38.4188,46800.0
2005-10-17 15:30:00,40.86,41.05,40.85,40.97,209000.0,38.4,38.5786,38.3906,38.5034,209000.0
2005-10-18 09:30:00,41.0,41.46,40.92,41.23,156600.0,38.5316,38.9639,38.4564,38.7478,156600.0
2005-10-18 10:00:00,41.23,41.23,41.01,41.16,87000.0,38.7478,38.7478,38.541,38.682,87000.0
2005-10-18 10:30:00,41.17,41.27,41.15,41.27,63200.0,38.6914,38.7854,38.6726,38.7854,63200.0
2005-10-18 11:00:00,41.27,41.41,41.27,41.4,106800.0,38.7854,38.9169,38.7854,38.9075,106800.0
2005-10-18 11:30:00,41.4,41.41,41.22,41.22,64200.0,38.9075,38.9169,38.7384,38.7384,64200.0
2005-10-18 12:00:00,41.24,41.3,41.23,41.23,40200.0,38.7572,38.8135,38.7478,38.7478,40200.0
2005-10-18 12:30:00,41.23,41.32,41.23,41.25,36600.0,38.7478,38.8323,38.7478,38.7666,36600.0
2005-10-18 13:00:00,41.25,41.41,41.18,41.19,45200.0,38.7666,38.9169,38.7008,38.7102,45200.0
2005-10-18 13:30:00,41.18,41.19,41.01,41.14,33400.0,38.7008,38.7102,38.541,38.6632,33400.0
2005-10-18 14:00:00,41.15,41.2,41.1,41.17,33200.0,38.6726,38.7196,38.6256,38.6914,33200.0
2005-10-18 14:30:00,41.18,41.22,41.14,41.19,77400.0,38.7008,38.7384,38.6632,38.7102,77400.0
2005-10-18 15:00:00,41.19,41.3,41.1,41.1,98200.0,38.7102,38.8135,38.6256,38.6256,98200.0
2005-10-18 15:30:00,41.1,41.13,41.0,41.1,149200.0,38.6256,38.6538,38.5316,38.6256,149200.0
2005-10-19 09:30:00,41.12,41.99,41.12,41.56,99800.0,38.6444,39.462,38.6444,39.0579,99800.0
2005-10-19 10:00:00,41.56,41.67,41.3,41.38,60400.0,39.0579,39.1613,38.8135,38.8887,60400.0
2005-10-19 10:30:00,41.38,41.63,41.38,41.44,54200.0,38.8887,39.1237,38.8887,38.9451,54200.0
2005-10-19 11:00:00,41.43,41.48,41.41,41.42,41200.0,38.9357,38.9827,38.9169,38.9263,41200.0
2005-10-19 11:30:00,41.42,41.59,41.42,41.58,58200.0,38.9263,39.0861,38.9263,39.0767,58200.0
2005-10-19 12:00:00,41.55,41.56,41.49,41.54,37000.0,39.0485,39.0579,38.9921,39.0391,37000.0
2005-10-19 12:30:00,41.54,41.59,41.48,41.51,39800.0,39.0391,39.0861,38.9827,39.0109,39800.0
2005-10-19 13:00:00,41.51,41.62,41.48,41.56,37400.0,39.0109,39.1143,38.9827,39.0579,37400.0
2005-10-19 13:30:00,41.57,41.71,41.55,41.6,57400.0,39.0673,39.1989,39.0485,39.0955,57400.0
2005-10-19 14:00:00,41.6,41.89,41.59,41.89,84600.0,39.0955,39.368,39.0861,39.368,84600.0
2005-10-19 14:30:00,41.88,42.06,41.88,42.06,65600.0,39.3586,39.5278,39.3586,39.5278,65600.0
2005-10-19 15:00:00,42.05,42.15,42.02,42.13,93200.0,39.5184,39.6124,39.4902,39.5936,93200.0
2005-10-19 15:30:00,42.13,42.51,42.09,42.29,135800.0,39.5936,39.9507,39.556,39.7439,135800.0
2005-10-20 09:30:00,42.52,42.88,42.52,42.73,138000.0,39.9601,40.2984,39.9601,40.1575,138000.0
2005-10-20 10:00:00,42.74,43.25,42.72,43.19,189400.0,40.1668,40.6461,40.1481,40.5898,189400.0
2005-10-20 10:30:00,43.18,43.29,42.7,42.79,201000.0,40.5804,40.6837,40.1293,40.2138,201000.0
2005-10-20 11:00:00,42.76,42.88,42.65,42.88,78400.0,40.1856,40.2984,40.0823,40.2984,78400.0
2005-10-20 11:30:00,42.9,42.9,42.74,42.77,44400.0,40.3172,40.3172,40.1668,40.195,44400.0
2005-10-20 12:00:00,42.77,42.79,42.72,42.72,64600.0,40.195,40.2138,40.1481,40.1481,64600.0
2005-10-20 12:30:00,42.71,42.71,42.54,42.62,128400.0,40.1387,40.1387,39.9789,40.0541,128400.0
2005-10-20 13:00:00,42.61,42.63,42.32,42.35,69200.0,40.0447,40.0635,39.7721,39.8003,69200.0
2005-10-20 13:30:00,42.4,42.4,42.27,42.29,82400.0,39.8473,39.8473,39.7251,39.7439,82400.0
2005-10-20 14:00:00,42.29,42.29,42.07,42.13,99200.0,39.7439,39.7439,39.5372,39.5936,99200.0
2005-10-20 14:30:00,42.13,43.19,42.12,42.22,76800.0,39.5936,40.5898,39.5842,39.6782,76800.0
2005-10-20 15:00:00,42.22,42.22,41.8,41.82,108000.0,39.6782,39.6782,39.2834,39.3022,108000.0
2005-10-20 15:30:00,41.83,41.89,41.77,41.83,139000.0,39.3116,39.368,39.2552,39.3116,139000.0
2005-10-21 09:30:00,41.83,42.4,41.81,42.33,73800.0,39.3116,39.8473,39.2928,39.7815,73800.0
2005-10-21 10:00:00,42.25,42.45,42.07,42.45,62200.0,39.7064,39.8943,39.5372,39.8943,62200.0
2005-10-21 10:30:00,42.46,42.46,42.1,42.14,58800.0,39.9037,39.9037,39.5654,39.603,58800.0
2005-10-21 11:00:00,42.15,42.15,41.94,41.94,91400.0,39.6124,39.6124,39.415,39.415,91400.0
2005-10-21 11:30:00,41.92,41.95,41.75,41.76,66000.0,39.3962,39.4244,39.2365,39.2459,66000.0
2005-10-21 12:00:00,41.76,41.86,41.72,41.85,49400.0,39.2459,39.3398,39.2083,39.3304,49400.0
2005-10-21 12:30:00,41.85,42.02,41.75,41.95,19200.0,39.3304,39.4902,39.2365,39.4244,19200.0
2005-10-21 13:00:00,41.95,41.96,41.78,41.81,18600.0,39.4244,39.4338,39.2646,39.2928,18600.0
2005-10-21 13:30:00,41.85,41.99,41.85,41.96,23200.0,39.3304,39.462,39.3304,39.4338,23200.0
2005-10-21 14:00:00,41.97,42.01,41.81,41.87,33200.0,39.4432,39.4808,39.2928,39.3492,33200.0
2005-10-21 14:30:00,41.88,41.91,41.8,41.91,44200.0,39.3586,39.3868,39.2834,39.3868,44200.0
2005-10-21 15:00:00,41.91,41.95,41.75,41.9,51800.0,39.3868,39.4244,39.2365,39.3774,51800.0
2005-10-21 15:30:00,41.88,42.01,41.84,41.95,63800.0,39.3586,39.4808,39.321,39.4244,63800.0
2005-10-24 09:30:00,41.7,42.2,41.7,41.91,123200.0,39.1895,39.6594,39.1895,39.3868,123200.0
2005-10-24 10:00:00,41.91,42.1,41.91,41.94,126000.0,39.3868,39.5654,39.3868,39.415,126000.0
2005-10-24 10:30:00,41.91,42.08,41.8,41.94,62200.0,39.3868,39.5466,39.2834,39.415,62200.0
2005-10-24 11:00:00,41.94,42.04,41.85,41.91,47000.0,39.415,39.509,39.3304,39.3868,47000.0
2005-10-24 11:30:00,41.93,41.97,41.7,41.83,88000.0,39.4056,39.4432,39.1895,39.3116,88000.0
2005-10-24 12:00:00,41.83,41.86,41.77,41.86,25200.0,39.3116,39.3398,39.2552,39.3398,25200.0
2005-10-24 12:30:00,41.88,41.94,41.85,41.88,29200.0,39.3586,39.415,39.3304,39.3586,29200.0
2005-10-24 13:00:00,41.88,41.89,41.72,41.79,36000.0,39.3586,39.368,39.2083,39.274,36000.0
2005-10-24 13:30:00,41.77,42.09,41.77,41.94,39800.0,39.2552,39.556,39.2552,39.415,39800.0
2005-10-24 14:00:00,41.93,42.12,41.88,41.9,47200.0,39.4056,39.5842,39.3586,39.3774,47200.0
2005-10-24 14:30:00,41.9,42.1,41.9,42.04,81400.0,39.3774,39.5654,39.3774,39.509,81400.0
2005-10-24 15:00:00,42.04,42.13,41.99,42.12,63800.0,39.509,39.5936,39.462,39.5842,63800.0
2005-10-24 15:30:00,42.12,42.15,42.04,42.11,117800.0,39.5842,39.6124,39.509,39.5748,117800.0
2005-10-25 09:30:00,42.46,42.49,42.24,42.28,81800.0,39.9037,39.9319,39.697,39.7345,81800.0
2005-10-25 10:00:00,42.27,42.44,42.25,42.37,98800.0,39.7251,39.8849,39.7064,39.8191,98800.0
2005-10-25 10:30:00,42.4,42.4,42.09,42.2,42200.0,39.8473,39.8473,39.556,39.6594,42200.0
2005-10-25 11:00:00,42.19,42.27,42.1,42.12,39800.0,39.65,39.7251,39.5654,39.5842,39800.0
2005-10-25 11:30:00,42.12,42.36,42.12,42.17,66800.0,39.5842,39.8097,39.5842,39.6312,66800.0
2005-10-25 12:00:00,42.18,42.19,42.05,42.13,53800.0,39.6406,39.65,39.5184,39.5936,53800.0
2005-10-25 12:30:00,42.14,42.16,42.09,42.12,80800.0,39.603,39.6218,39.556,39.5842,80800.0
2005-10-25 13:00:00,42.1,42.12,42.01,42.1,35000.0,39.5654,39.5842,39.4808,39.5654,35000.0
2005-10-25 13:30:00,42.1,42.1,42.0,42.05,44200.0,39.5654,39.5654,39.4714,39.5184,44200.0
2005-10-25 14:00:00,42.07,42.08,41.94,41.94,38600.0,39.5372,39.5466,39.415,39.415,38600.0
2005-10-25 14:30:00,41.94,42.12,41.93,42.04,40800.0,39.415,39.5842,39.4056,39.509,40800.0
2005-10-25 15:00:00,42.02,42.13,41.96,42.08,40600.0,39.4902,39.5936,39.4338,39.5466,40600.0
2005-10-25 15:30:00,42.09,42.15,41.93,42.09,58800.0,39.556,39.6124,39.4056,39.556,58800.0
2005-10-26 09:30:00,42.3,42.57,42.2,42.41,64400.0,39.7533,40.0071,39.6594,39.8567,64400.0
2005-10-26 10:00:00,42.41,42.72,42.33,42.57,80600.0,39.8567,40.1481,39.7815,40.0071,80600.0
2005-10-26 10:30:00,42.54,42.65,42.46,42.53,61200.0,39.9789,40.0823,39.9037,39.9695,61200.0
2005-10-26 11:00:00,42.5,42.51,42.13,42.32,42800.0,39.9413,39.9507,39.5936,39.7721,42800.0
2005-10-26 11:30:00,42.29,42.38,42.21,42.38,40000.0,39.7439,39.8285,39.6688,39.8285,40000.0
2005-10-26 12:00:00,42.4,42.54,42.38,42.48,75000.0,39.8473,39.9789,39.8285,39.9225,75000.0
2005-10-26 12:30:00,42.49,42.56,42.32,42.35,69400.0,39.9319,39.9977,39.7721,39.8003,69400.0
2005-10-26 13:00:00,42.38,42.39,42.08,42.15,18400.0,39.8285,39.8379,39.5466,39.6124,18400.0
2005-10-26 13:30:00,42.13,42.29,42.13,42.24,27600.0,39.5936,39.7439,39.5936,39.697,27600.0
2005-10-26 14:00:00,42.22,42.32,42.13,42.2,47000.0,39.6782,39.7721,39.5936,39.6594,47000.0
2005-10-26 14:30:00,42.21,42.21,41.88,42.05,55000.0,39.6688,39.6688,39.3586,39.5184,55000.0
2005-10-26 15:00:00,42.03,42.03,41.85,41.87,71800.0,39.4996,39.4996,39.3304,39.3492,71800.0
2005-10-26 15:30:00,41.87,41.94,41.73,41.93,113600.0,39.3492,39.415,39.2177,39.4056,113600.0
2005-10-27 09:30:00,42.0,42.1,41.94,42.01,44600.0,39.4714,39.5654,39.415,39.4808,44600.0
2005-10-27 10:00:00,41.97,41.97,41.56,41.57,169600.0,39.4432,39.4432,39.0579,39.0673,169600.0
2005-10-27 10:30:00,41.57,41.79,41.41,41.77,165400.0,39.0673,39.274,38.9169,39.2552,165400.0
2005-10-27 11:00:00,41.77,41.85,41.72,41.76,27200.0,39.2552,39.3304,39.2083,39.2459,27200.0
2005-10-27 11:30:00,41.77,41.84,41.71,41.82,9200.0,39.2552,39.321,39.1989,39.3022,9200.0
2005-10-27 12:00:00,41.85,42.0,41.85,41.95,18800.0,39.3304,39.4714,39.3304,39.4244,18800.0
2005-10-27 12:30:00,41.95,42.05,41.95,42.02,11800.0,39.4244,39.5184,39.4244,39.4902,11800.0
2005-10-27 13:00:00,42.04,42.23,41.82,41.82,34400.0,39.509,39.6876,39.3022,39.3022,34400.0
2005-10-27 13:30:00,41.83,42.01,41.79,41.98,21600.0,39.3116,39.4808,39.274,39.4526,21600.0
2005-10-27 14:00:00,41.99,42.11,41.93,42.02,12200.0,39.462,39.5748,39.4056,39.4902,12200.0
2005-10-27 14:30:00,42.04,42.04,41.76,41.76,25600.0,39.509,39.509,39.2459,39.2459,25600.0
2005-10-27 15:00:00,41.76,41.8,41.67,41.8,100200.0,39.2459,39.2834,39.1613,39.2834,100200.0
2005-10-27 15:30:00,41.81,41.95,41.81,41.88,57000.0,39.2928,39.4244,39.2928,39.3586,57000.0
2005-10-28 09:30:00,42.0,42.59,42.0,42.59,74800.0,39.4714,40.0259,39.4714,40.0259,74800.0
2005-10-28 10:00:00,42.58,42.66,42.45,42.62,74600.0,40.0165,40.0917,39.8943,40.0541,74600.0
2005-10-28 10:30:00,42.62,42.7,42.18,42.3,59800.0,40.0541,40.1293,39.6406,39.7533,59800.0
2005-10-28 11:00:00,42.3,42.55,42.3,42.49,56200.0,39.7533,39.9883,39.7533,39.9319,56200.0
2005-10-28 11:30:00,42.49,42.53,42.27,42.35,56800.0,39.9319,39.9695,39.7251,39.8003,56800.0
2005-10-28 12:00:00,42.35,42.57,42.35,42.46,35200.0,39.8003,40.0071,39.8003,39.9037,35200.0
2005-10-28 12:30:00,42.46,42.5,42.35,42.4,34400.0,39.9037,39.9413,39.8003,39.8473,34400.0
2005-10-28 13:00:00,42.41,42.58,42.37,42.42,48000.0,39.8567,40.0165,39.8191,39.8661,48000.0
2005-10-28 13:30:00,42.44,42.56,42.35,42.4,35200.0,39.8849,39.9977,39.8003,39.8473,35200.0
2005-10-28 14:00:00,42.41,42.53,42.4,42.52,29600.0,39.8567,39.9695,39.8473,39.9601,29600.0
2005-10-28 14:30:00,42.5,42.58,42.45,42.47,47200.0,39.9413,40.0165,39.8943,39.9131,47200.0
2005-10-28 15:00:00,42.47,42.77,42.47,42.74,68600.0,39.9131,40.195,39.9131,40.1668,68600.0
2005-10-28 15:30:00,42.74,42.96,42.71,42.93,94600.0,40.1668,40.3736,40.1387,40.3454,94600.0
2005-10-31 09:30:00,21.46,21.75,21.4,21.75,116400.0,20.168,20.4405,20.1116,20.4405,116400.0
2005-10-31 10:00:00,21.74,21.8,21.32,21.4,296200.0,20.4311,20.4875,20.0364,20.1116,296200.0
2005-10-31 10:30:00,21.41,21.66,21.39,21.58,361400.0,20.121,20.356,20.1022,20.2808,361400.0
2005-10-31 11:00:00,21.56,21.65,21.48,21.49,237400.0,20.262,20.3466,20.1868,20.1962,237400.0
2005-10-31 11:30:00,21.49,21.52,21.45,21.5,65200.0,20.1962,20.2244,20.1586,20.2056,65200.0
2005-10-31 12:00:00,21.5,21.5,21.39,21.44,70800.0,20.2056,20.2056,20.1022,20.1492,70800.0
2005-10-31 12:30:00,21.44,21.47,21.11,21.18,210000.0,20.1492,20.1774,19.8391,19.9049,210000.0
2005-10-31 13:00:00,21.19,21.45,21.19,21.39,67200.0,19.9143,20.1586,19.9143,20.1022,67200.0
2005-10-31 13:30:00,21.39,21.45,21.37,21.39,74800.0,20.1022,20.1586,20.0834,20.1022,74800.0
2005-10-31 14:00:00,21.39,21.53,21.38,21.47,128800.0,20.1022,20.2338,20.0928,20.1774,128800.0
2005-10-31 14:30:00,21.47,21.49,21.38,21.46,164000.0,20.1774,20.1962,20.0928,20.168,164000.0
2005-10-31 15:00:00,21.46,21.57,21.46,21.57,141400.0,20.168,20.2714,20.168,20.2714,141400.0
2005-10-31 15:30:00,21.57,21.63,21.49,21.49,208000.0,20.2714,20.3278,20.1962,20.1962,208000.0
2005-11-01 09:30:00,21.43,21.61,21.43,21.53,283000.0,20.1398,20.309,20.1398,20.2338,283000.0
2005-11-01 10:00:00,21.54,21.71,21.53,21.7,165000.0,20.2432,20.403,20.2338,20.3936,165000.0
2005-11-01 10:30:00,21.71,22.21,21.71,22.07,225600.0,20.403,20.8729,20.403,20.7413,225600.0
2005-11-01 11:00:00,22.07,22.31,22.07,22.11,137000.0,20.7413,20.9668,20.7413,20.7789,137000.0
2005-11-01 11:30:00,22.11,22.29,22.08,22.2,175200.0,20.7789,20.948,20.7507,20.8635,175200.0
2005-11-01 12:00:00,22.22,22.25,22.14,22.17,105800.0,20.8823,20.9104,20.8071,20.8353,105800.0
2005-11-01 12:30:00,22.15,22.22,21.93,21.93,158400.0,20.8165,20.8823,20.6097,20.6097,158400.0
2005-11-01 13:00:00,21.93,22.18,21.9,22.15,184400.0,20.6097,20.8447,20.5815,20.8165,184400.0
2005-11-01 13:30:00,22.16,22.16,22.03,22.04,110200.0,20.8259,20.8259,20.7037,20.7131,110200.0
2005-11-01 14:00:00,22.04,22.14,21.93,21.95,108400.0,20.7131,20.8071,20.6097,20.6285,108400.0
2005-11-01 14:30:00,21.95,22.05,21.93,21.94,141200.0,20.6285,20.7225,20.6097,20.6191,141200.0
2005-11-01 15:00:00,21.93,22.03,21.89,21.9,226000.0,20.6097,20.7037,20.5721,20.5815,226000.0
2005-11-01 15:30:00,21.89,22.02,21.8,21.94,398800.0,20.5721,20.6943,20.4875,20.6191,398800.0
2005-11-02 09:30:00,22.09,22.35,22.09,22.25,88600.0,20.7601,21.0044,20.7601,20.9104,88600.0
2005-11-02 10:00:00,22.25,22.31,22.16,22.28,84800.0,20.9104,20.9668,20.8259,20.9386,84800.0
2005-11-02 10:30:00,22.26,22.26,22.0,22.05,89800.0,20.9198,20.9198,20.6755,20.7225,89800.0
2005-11-02 11:00:00,22.02,22.04,21.93,21.99,129000.0,20.6943,20.7131,20.6097,20.6661,129000.0
2005-11-02 11:30:00,22.0,22.05,21.93,22.0,83800.0,20.6755,20.7225,20.6097,20.6755,83800.0
2005-11-02 12:00:00,21.98,22.05,21.93,22.05,56400.0,20.6567,20.7225,20.6097,20.7225,56400.0
2005-11-02 12:30:00,22.05,22.05,22.01,22.05,33200.0,20.7225,20.7225,20.6849,20.7225,33200.0
2005-11-02 13:00:00,22.05,22.05,21.95,21.97,56200.0,20.7225,20.7225,20.6285,20.6473,56200.0
2005-11-02 13:30:00,21.97,22.0,21.96,22.0,321600.0,20.6473,20.6755,20.6379,20.6755,321600.0
2005-11-02 14:00:00,22.02,22.02,21.97,21.97,154000.0,20.6943,20.6943,20.6473,20.6473,154000.0
2005-11-02 14:30:00,21.97,22.0,21.96,21.97,90800.0,20.6473,20.6755,20.6379,20.6473,90800.0
2005-11-02 15:00:00,21.98,22.02,21.95,22.0,112400.0,20.6567,20.6943,20.6285,20.6755,112400.0
2005-11-02 15:30:00,22.0,22.08,22.0,22.06,88800.0,20.6755,20.7507,20.6755,20.7319,88800.0
2005-11-03 09:30:00,22.16,22.37,21.99,22.11,79200.0,20.8259,21.0232,20.6661,20.7789,79200.0
2005-11-03 10:00:00,22.11,22.2,22.03,22.19,49600.0,20.7789,20.8635,20.7037,20.8541,49600.0
2005-11-03 10:30:00,22.2,22.24,22.11,22.2,95200.0,20.8635,20.901,20.7789,20.8635,95200.0
2005-11-03 11:00:00,22.18,22.24,22.02,22.08,161200.0,20.8447,20.901,20.6943,20.7507,161200.0
2005-11-03 11:30:00,22.07,22.18,22.07,22.1,66200.0,20.7413,20.8447,20.7413,20.7695,66200.0
2005-11-03 12:00:00,22.1,22.25,22.1,22.23,85600.0,20.7695,20.9104,20.7695,20.8916,85600.0
2005-11-03 12:30:00,22.21,22.25,22.11,22.12,51200.0,20.8729,20.9104,20.7789,20.7883,51200.0
2005-11-03 13:00:00,22.11,22.15,22.06,22.13,70000.0,20.7789,20.8165,20.7319,20.7977,70000.0
2005-11-03 13:30:00,22.13,22.18,22.13,22.15,128600.0,20.7977,20.8447,20.7977,20.8165,128600.0
2005-11-03 14:00:00,22.14,22.21,22.14,22.19,136800.0,20.8071,20.8729,20.8071,20.8541,136800.0
2005-11-03 14:30:00,22.16,22.18,21.96,21.97,183600.0,20.8259,20.8447,20.6379,20.6473,183600.0
2005-11-03 15:00:00,21.96,22.0,21.93,21.93,162800.0,20.6379,20.6755,20.6097,20.6097,162800.0
2005-11-03 15:30:00,21.93,22.0,21.83,21.98,264000.0,20.6097,20.6755,20.5157,20.6567,264000.0
2005-11-04 09:30:00,22.13,22.18,21.82,22.0,134200.0,20.7977,20.8447,20.5063,20.6755,134200.0
2005-11-04 10:00:00,22.0,22.05,21.88,21.91,158200.0,20.6755,20.7225,20.5627,20.5909,158200.0
2005-11-04 10:30:00,21.92,21.95,21.86,21.95,70200.0,20.6003,20.6285,20.5439,20.6285,70200.0
2005-11-04 11:00:00,21.95,21.96,21.85,21.86,108800.0,20.6285,20.6379,20.5345,20.5439,108800.0
2005-11-04 11:30:00,21.86,21.89,21.85,21.88,80200.0,20.5439,20.5721,20.5345,20.5627,80200.0
2005-11-04 12:00:00,21.88,21.9,21.85,21.86,38400.0,20.5627,20.5815,20.5345,20.5439,38400.0
2005-11-04 12:30:00,21.86,21.9,21.84,21.85,39400.0,20.5439,20.5815,20.5251,20.5345,39400.0
2005-11-04 13:00:00,21.85,21.89,21.83,21.86,63600.0,20.5345,20.5721,20.5157,20.5439,63600.0
2005-11-04 13:30:00,21.85,21.87,21.82,21.83,49000.0,20.5345,20.5533,20.5063,20.5157,49000.0
2005-11-04 14:00:00,21.82,21.84,21.73,21.83,110600.0,20.5063,20.5251,20.4218,20.5157,110600.0
2005-11-04 14:30:00,21.82,21.82,21.73,21.74,100600.0,20.5063,20.5063,20.4218,20.4311,100600.0
2005-11-04 15:00:00,21.74,21.83,21.67,21.8,230800.0,20.4311,20.5157,20.3654,20.4875,230800.0
2005-11-04 15:30:00,21.8,21.9,21.73,21.89,271000.0,20.4875,20.5815,20.4218,20.5721,271000.0
2005-11-07 09:30:00,21.9,21.93,21.78,21.82,92000.0,20.5815,20.6097,20.4687,20.5063,92000.0
2005-11-07 10:00:00,21.8,21.91,21.69,21.85,104600.0,20.4875,20.5909,20.3842,20.5345,104600.0
2005-11-07 10:30:00,21.85,21.9,21.77,21.87,100000.0,20.5345,20.5815,20.4593,20.5533,100000.0
2005-11-07 11:00:00,21.9,21.93,21.85,21.9,69600.0,20.5815,20.6097,20.5345,20.5815,69600.0
2005-11-07 11:30:00,21.9,21.92,21.84,21.85,51800.0,20.5815,20.6003,20.5251,20.5345,51800.0
2005-11-07 12:00:00,21.86,21.9,21.84,21.89,72000.0,20.5439,20.5815,20.5251,20.5721,72000.0
2005-11-07 12:30:00,21.89,21.92,21.86,21.89,77600.0,20.5721,20.6003,20.5439,20.5721,77600.0
2005-11-07 13:00:00,21.89,21.9,21.86,21.9,30400.0,20.5721,20.5815,20.5439,20.5815,30400.0
2005-11-07 13:30:00,21.9,21.91,21.86,21.88,61400.0,20.5815,20.5909,20.5439,20.5627,61400.0
2005-11-07 14:00:00,21.87,21.9,21.84,21.86,83200.0,20.5533,20.5815,20.5251,20.5439,83200.0
2005-11-07 14:30:00,21.89,21.9,21.81,21.89,85200.0,20.5721,20.5815,20.4969,20.5721,85200.0
2005-11-07 15:00:00,21.89,21.9,21.81,21.88,79600.0,20.5721,20.5815,20.4969,20.5627,79600.0
2005-11-07 15:30:00,21.88,21.9,21.86,21.9,171400.0,20.5627,20.5815,20.5439,20.5815,171400.0
2005-11-08 09:30:00,21.95,22.03,21.7,21.83,142200.0,20.6285,20.7037,20.3936,20.5157,142200.0
2005-11-08 10:00:00,21.82,21.9,21.78,21.89,87000.0,20.5063,20.5815,20.4687,20.5721,87000.0
2005-11-08 10:30:00,21.87,21.97,21.86,21.94,91600.0,20.5533,20.6473,20.5439,20.6191,91600.0
2005-11-08 11:00:00,21.96,21.98,21.93,21.94,86000.0,20.6379,20.6567,20.6097,20.6191,86000.0
2005-11-08 11:30:00,21.95,21.95,21.9,21.94,143000.0,20.6285,20.6285,20.5815,20.6191,143000.0
2005-11-08 12:00:00,21.93,21.93,21.86,21.88,87800.0,20.6097,20.6097,20.5439,20.5627,87800.0
2005-11-08 12:30:00,21.88,21.95,21.86,21.91,77200.0,20.5627,20.6285,20.5439,20.5909,77200.0
2005-11-08 13:00:00,21.93,21.93,21.91,21.93,34800.0,20.6097,20.6097,20.5909,20.6097,34800.0
2005-11-08 13:30:00,21.93,21.93,21.89,21.93,37000.0,20.6097,20.6097,20.5721,20.6097,37000.0
2005-11-08 14:00:00,21.93,21.97,21.92,21.95,51400.0,20.6097,20.6473,20.6003,20.6285,51400.0
2005-11-08 14:30:00,21.93,21.97,21.9,21.95,67000.0,20.6097,20.6473,20.5815,20.6285,67000.0
2005-11-08 15:00:00,21.94,21.97,21.93,21.97,77000.0,20.6191,20.6473,20.6097,20.6473,77000.0
2005-11-08 15:30:00,21.96,21.96,21.9,21.95,225200.0,20.6379,20.6379,20.5815,20.6285,225200.0
2005-11-09 09:30:00,21.93,21.98,21.43,21.43,208200.0,20.6097,20.6567,20.1398,20.1398,208200.0
2005-11-09 10:00:00,21.43,21.73,21.41,21.65,168400.0,20.1398,20.4218,20.121,20.3466,168400.0
2005-11-09 10:30:00,21.65,21.76,21.64,21.74,170000.0,20.3466,20.4499,20.3372,20.4311,170000.0
2005-11-09 11:00:00,21.74,21.74,21.61,21.61,138400.0,20.4311,20.4311,20.309,20.309,138400.0
2005-11-09 11:30:00,21.61,21.68,21.61,21.65,92800.0,20.309,20.3748,20.309,20.3466,92800.0
2005-11-09 12:00:00,21.67,21.73,21.65,21.67,76800.0,20.3654,20.4218,20.3466,20.3654,76800.0
2005-11-09 12:30:00,21.67,21.8,21.67,21.79,70000.0,20.3654,20.4875,20.3654,20.4781,70000.0
2005-11-09 13:00:00,21.75,21.84,21.71,21.78,85400.0,20.4405,20.5251,20.403,20.4687,85400.0
2005-11-09 13:30:00,21.77,21.84,21.7,21.72,88200.0,20.4593,20.5251,20.3936,20.4124,88200.0
2005-11-09 14:00:00,21.71,21.75,21.66,21.75,102600.0,20.403,20.4405,20.356,20.4405,102600.0
2005-11-09 14:30:00,21.75,21.75,21.62,21.63,122400.0,20.4405,20.4405,20.3184,20.3278,122400.0
2005-11-09 15:00:00,21.63,21.64,21.42,21.47,345000.0,20.3278,20.3372,20.1304,20.1774,345000.0
2005-11-09 15:30:00,21.48,21.53,21.38,21.43,422800.0,20.1868,20.2338,20.0928,20.1398,422800.0
2005-11-10 09:30:00,21.39,21.5,21.22,21.5,113800.0,20.1022,20.2056,19.9425,20.2056,113800.0
2005-11-10 10:00:00,21.5,21.65,21.32,21.42,127800.0,20.2056,20.3466,20.0364,20.1304,127800.0
2005-11-10 10:30:00,21.43,21.5,21.41,21.45,81200.0,20.1398,20.2056,20.121,20.1586,81200.0
2005-11-10 11:00:00,21.46,21.53,21.45,21.51,53800.0,20.168,20.2338,20.1586,20.215,53800.0
2005-11-10 11:30:00,21.51,21.51,21.09,21.14,150000.0,20.215,20.215,19.8203,19.8673,150000.0
2005-11-10 12:00:00,21.15,21.2,21.03,21.03,148800.0,19.8767,19.9237,19.7639,19.7639,148800.0
2005-11-10 12:30:00,21.03,21.05,20.96,21.02,229000.0,19.7639,19.7827,19.6981,19.7545,229000.0
2005-11-10 13:00:00,21.02,21.23,21.02,21.23,101400.0,19.7545,19.9519,19.7545,19.9519,101400.0
2005-11-10 13:30:00,21.23,21.41,21.19,21.41,231600.0,19.9519,20.121,19.9143,20.121,231600.0
2005-11-10 14:00:00,21.42,21.54,21.42,21.5,132200.0,20.1304,20.2432,20.1304,20.2056,132200.0
2005-11-10 14:30:00,21.5,21.58,21.5,21.55,121400.0,20.2056,20.2808,20.2056,20.2526,121400.0
2005-11-10 15:00:00,21.55,21.6,21.51,21.58,111800.0,20.2526,20.2996,20.215,20.2808,111800.0
2005-11-10 15:30:00,21.58,21.58,21.48,21.51,269000.0,20.2808,20.2808,20.1868,20.215,269000.0
2005-11-11 09:30:00,21.56,21.75,21.51,21.75,82800.0,20.262,20.4405,20.215,20.4405,82800.0
2005-11-11 10:00:00,21.76,21.76,21.6,21.6,45600.0,20.4499,20.4499,20.2996,20.2996,45600.0
2005-11-11 10:30:00,21.6,21.6,21.55,21.57,27000.0,20.2996,20.2996,20.2526,20.2714,27000.0
2005-11-11 11:00:00,21.59,21.6,21.42,21.42,69400.0,20.2902,20.2996,20.1304,20.1304,69400.0
2005-11-11 11:30:00,21.42,21.46,21.36,21.46,70800.0,20.1304,20.168,20.074,20.168,70800.0
2005-11-11 12:00:00,21.46,21.55,21.42,21.46,155200.0,20.168,20.2526,20.1304,20.168,155200.0
2005-11-11 12:30:00,21.46,21.46,21.4,21.4,60400.0,20.168,20.168,20.1116,20.1116,60400.0
2005-11-11 13:00:00,21.4,21.4,21.3,21.34,119200.0,20.1116,20.1116,20.0176,20.0552,119200.0
2005-11-11 13:30:00,21.34,21.41,21.34,21.39,106400.0,20.0552,20.121,20.0552,20.1022,106400.0
2005-11-11 14:00:00,21.4,21.45,21.39,21.44,73800.0,20.1116,20.1586,20.1022,20.1492,73800.0
2005-11-11 14:30:00,21.45,21.45,21.33,21.41,185800.0,20.1586,20.1586,20.0458,20.121,185800.0
2005-11-11 15:00:00,21.42,21.52,21.42,21.5,117000.0,20.1304,20.2244,20.1304,20.2056,117000.0
2005-11-11 15:30:00,21.5,21.61,21.5,21.57,152400.0,20.2056,20.309,20.2056,20.2714,152400.0
2005-11-14 09:30:00,21.43,21.7,21.43,21.69,67600.0,20.149,20.4029,20.149,20.3935,67600.0
2005-11-14 10:00:00,21.7,21.7,21.51,21.51,72600.0,20.4029,20.4029,20.2242,20.2242,72600.0
2005-11-14 10:30:00,21.55,21.77,21.49,21.72,84600.0,20.2618,20.4687,20.2054,20.4217,84600.0
2005-11-14 11:00:00,21.72,21.77,21.68,21.74,69400.0,20.4217,20.4687,20.3841,20.4405,69400.0
2005-11-14 11:30:00,21.75,21.94,21.72,21.83,92400.0,20.4499,20.6285,20.4217,20.5251,92400.0
2005-11-14 12:00:00,21.83,21.89,21.8,21.88,56200.0,20.5251,20.5815,20.4969,20.5721,56200.0
2005-11-14 12:30:00,21.87,21.91,21.83,21.83,49000.0,20.5627,20.6003,20.5251,20.5251,49000.0
2005-11-14 13:00:00,21.82,21.86,21.73,21.86,45800.0,20.5157,20.5533,20.4311,20.5533,45800.0
2005-11-14 13:30:00,21.86,21.89,21.8,21.87,40800.0,20.5533,20.5815,20.4969,20.5627,40800.0
2005-11-14 14:00:00,21.89,21.94,21.81,21.94,70200.0,20.5815,20.6285,20.5063,20.6285,70200.0
2005-11-14 14:30:00,21.94,21.94,21.86,21.87,94800.0,20.6285,20.6285,20.5533,20.5627,94800.0
2005-11-14 15:00:00,21.87,21.95,21.81,21.92,126800.0,20.5627,20.6379,20.5063,20.6097,126800.0
2005-11-14 15:30:00,21.92,21.93,21.8,21.92,143400.0,20.6097,20.6191,20.4969,20.6097,143400.0
2005-11-15 09:30:00,22.01,22.01,21.55,21.86,87000.0,20.6943,20.6943,20.2618,20.5533,87000.0
2005-11-15 10:00:00,21.83,21.84,21.71,21.75,66600.0,20.5251,20.5345,20.4123,20.4499,66600.0
2005-11-15 10:30:00,21.75,21.81,21.68,21.81,59400.0,20.4499,20.5063,20.3841,20.5063,59400.0
2005-11-15 11:00:00,21.81,21.88,21.81,21.85,69000.0,20.5063,20.5721,20.5063,20.5439,69000.0
2005-11-15 11:30:00,21.85,21.92,21.83,21.9,57000.0,20.5439,20.6097,20.5251,20.5909,57000.0
2005-11-15 12:00:00,21.9,21.95,21.88,21.89,91200.0,20.5909,20.6379,20.5721,20.5815,91200.0
2005-11-15 12:30:00,21.89,21.96,21.89,21.93,58400.0,20.5815,20.6473,20.5815,20.6191,58400.0
2005-11-15 13:00:00,21.94,21.98,21.91,21.91,56600.0,20.6285,20.6661,20.6003,20.6003,56600.0
2005-11-15 13:30:00,21.92,21.93,21.8,21.82,85200.0,20.6097,20.6191,20.4969,20.5157,85200.0
2005-11-15 14:00:00,21.81,21.9,21.74,21.82,98800.0,20.5063,20.5909,20.4405,20.5157,98800.0
2005-11-15 14:30:00,21.83,21.86,21.73,21.75,88400.0,20.5251,20.5533,20.4311,20.4499,88400.0
2005-11-15 15:00:00,21.77,21.85,21.72,21.76,128000.0,20.4687,20.5439,20.4217,20.4593,128000.0
2005-11-15 15:30:00,21.76,21.79,21.68,21.75,158600.0,20.4593,20.4875,20.3841,20.4499,158600.0
2005-11-16 09:30:00,21.73,22.0,21.7,21.74,37800.0,20.4311,20.6849,20.4029,20.4405,37800.0
2005-11-16 10:00:00,21.75,21.75,21.68,21.7,13400.0,20.4499,20.4499,20.3841,20.4029,13400.0
2005-11-16 10:30:00,21.7,21.73,21.64,21.66,17400.0,20.4029,20.4311,20.3465,20.3653,17400.0
2005-11-16 11:00:00,21.65,21.67,21.6,21.61,21200.0,20.3559,20.3747,20.3088,20.3182,21200.0
2005-11-16 11:30:00,21.62,21.7,21.62,21.68,21200.0,20.3276,20.4029,20.3276,20.3841,21200.0
2005-11-16 12:00:00,21.68,21.7,21.66,21.68,6400.0,20.3841,20.4029,20.3653,20.3841,6400.0
2005-11-16 12:30:00,21.67,21.69,21.67,21.68,7600.0,20.3747,20.3935,20.3747,20.3841,7600.0
2005-11-16 13:00:00,21.68,21.72,21.65,21.72,15400.0,20.3841,20.4217,20.3559,20.4217,15400.0
2005-11-16 13:30:00,21.73,21.73,21.59,21.65,14400.0,20.4311,20.4311,20.2994,20.3559,14400.0
2005-11-16 14:00:00,21.65,21.7,21.65,21.66,20600.0,20.3559,20.4029,20.3559,20.3653,20600.0
2005-11-16 14:30:00,21.66,21.67,21.63,21.67,14600.0,20.3653,20.3747,20.3371,20.3747,14600.0
2005-11-16 15:00:00,21.68,21.86,21.68,21.84,92200.0,20.3841,20.5533,20.3841,20.5345,92200.0
2005-11-16 15:30:00,21.85,21.9,21.82,21.86,131400.0,20.5439,20.5909,20.5157,20.5533,131400.0
2005-11-17 09:30:00,21.98,21.98,21.9,21.91,115000.0,20.6661,20.6661,20.5909,20.6003,115000.0
2005-11-17 10:00:00,21.91,21.95,21.86,21.93,87800.0,20.6003,20.6379,20.5533,20.6191,87800.0
2005-11-17 10:30:00,21.93,21.96,21.89,21.9,55600.0,20.6191,20.6473,20.5815,20.5909,55600.0
2005-11-17 11:00:00,21.91,21.95,21.91,21.94,43200.0,20.6003,20.6379,20.6003,20.6285,43200.0
2005-11-17 11:30:00,21.94,21.99,21.93,21.95,65600.0,20.6285,20.6755,20.6191,20.6379,65600.0
2005-11-17 12:00:00,21.96,21.99,21.92,21.99,53600.0,20.6473,20.6755,20.6097,20.6755,53600.0
2005-11-17 12:30:00,21.99,22.0,21.94,21.96,176800.0,20.6755,20.6849,20.6285,20.6473,176800.0
2005-11-17 13:00:00,21.95,22.0,21.94,21.97,158800.0,20.6379,20.6849,20.6285,20.6567,158800.0
2005-11-17 13:30:00,21.98,22.11,21.98,22.07,113600.0,20.6661,20.7884,20.6661,20.7508,113600.0
2005-11-17 14:00:00,22.07,22.07,22.0,22.02,80600.0,20.7508,20.7508,20.6849,20.7037,80600.0
2005-11-17 14:30:00,22.02,22.08,22.0,22.02,104800.0,20.7037,20.7602,20.6849,20.7037,104800.0
2005-11-17 15:00:00,22.03,22.08,21.99,22.01,330000.0,20.7131,20.7602,20.6755,20.6943,330000.0
2005-11-17 15:30:00,22.01,22.09,21.99,22.03,527800.0,20.6943,20.7696,20.6755,20.7131,527800.0
2005-11-18 09:30:00,22.03,22.03,21.9,21.9,125000.0,20.7131,20.7131,20.5909,20.5909,125000.0
2005-11-18 10:00:00,21.9,21.9,21.78,21.79,66200.0,20.5909,20.5909,20.4781,20.4875,66200.0
2005-11-18 10:30:00,21.79,21.83,21.64,21.76,66000.0,20.4875,20.5251,20.3465,20.4593,66000.0
2005-11-18 11:00:00,21.76,21.78,21.7,21.73,84400.0,20.4593,20.4781,20.4029,20.4311,84400.0
2005-11-18 11:30:00,21.73,21.73,21.56,21.6,128800.0,20.4311,20.4311,20.2712,20.3088,128800.0
2005-11-18 12:00:00,21.59,21.6,21.45,21.49,128200.0,20.2994,20.3088,20.1678,20.2054,128200.0
2005-11-18 12:30:00,21.49,21.5,21.28,21.3,185000.0,20.2054,20.2148,20.008,20.0268,185000.0
2005-11-18 13:00:00,21.31,21.35,21.2,21.21,181600.0,20.0362,20.0738,19.9328,19.9422,181600.0
2005-11-18 13:30:00,21.2,21.32,21.2,21.31,610200.0,19.9328,20.0456,19.9328,20.0362,610200.0
2005-11-18 14:00:00,21.33,21.35,21.25,21.27,189600.0,20.055,20.0738,19.9798,19.9986,189600.0
2005-11-18 14:30:00,21.28,21.34,21.24,21.25,177600.0,20.008,20.0644,19.9704,19.9798,177600.0
2005-11-18 15:00:00,21.25,21.27,21.19,21.21,318400.0,19.9798,19.9986,19.9234,19.9422,318400.0
2005-11-18 15:30:00,21.21,21.25,21.15,21.19,595600.0,19.9422,19.9798,19.8857,19.9234,595600.0
2005-11-21 09:30:00,21.25,21.25,20.67,20.67,497600.0,19.9798,19.9798,19.4344,19.4344,497600.0
2005-11-21 10:00:00,20.67,20.98,20.67,20.9,342800.0,19.4344,19.7259,19.4344,19.6507,342800.0
2005-11-21 10:30:00,20.9,21.1,20.9,21.1,239600.0,19.6507,19.8387,19.6507,19.8387,239600.0
2005-11-21 11:00:00,21.1,21.23,21.05,21.07,158800.0,19.8387,19.961,19.7917,19.8105,158800.0
2005-11-21 11:30:00,21.07,21.07,20.97,21.04,126400.0,19.8105,19.8105,19.7165,19.7823,126400.0
2005-11-21 12:00:00,21.04,21.05,21.0,21.02,141200.0,19.7823,19.7917,19.7447,19.7635,141200.0
2005-11-21 12:30:00,21.02,21.04,21.01,21.04,77600.0,19.7635,19.7823,19.7541,19.7823,77600.0
2005-11-21 13:00:00,21.04,21.1,21.02,21.1,56600.0,19.7823,19.8387,19.7635,19.8387,56600.0
2005-11-21 13:30:00,21.11,21.18,21.07,21.1,93200.0,19.8481,19.914,19.8105,19.8387,93200.0
2005-11-21 14:00:00,21.1,21.12,21.03,21.1,90200.0,19.8387,19.8575,19.7729,19.8387,90200.0
2005-11-21 14:30:00,21.11,21.18,21.1,21.18,161400.0,19.8481,19.914,19.8387,19.914,161400.0
2005-11-21 15:00:00,21.18,21.25,21.09,21.21,159000.0,19.914,19.9798,19.8293,19.9422,159000.0
2005-11-21 15:30:00,21.22,21.24,21.13,21.17,330000.0,19.9516,19.9704,19.8669,19.9045,330000.0
2005-11-22 09:30:00,21.16,21.29,21.13,21.25,88800.0,19.8951,20.0174,19.8669,19.9798,88800.0
2005-11-22 10:00:00,21.25,21.25,21.18,21.2,69000.0,19.9798,19.9798,19.914,19.9328,69000.0
2005-11-22 10:30:00,21.2,21.25,21.2,21.22,123800.0,19.9328,19.9798,19.9328,19.9516,123800.0
2005-11-22 11:00:00,21.24,21.24,21.21,21.22,72200.0,19.9704,19.9704,19.9422,19.9516,72200.0
2005-11-22 11:30:00,21.22,21.25,21.21,21.22,37400.0,19.9516,19.9798,19.9422,19.9516,37400.0
2005-11-22 12:00:00,21.22,21.25,21.16,21.2,72000.0,19.9516,19.9798,19.8951,19.9328,72000.0
2005-11-22 12:30:00,21.2,21.3,21.2,21.29,82000.0,19.9328,20.0268,19.9328,20.0174,82000.0
2005-11-22 13:00:00,21.29,21.37,21.29,21.33,87200.0,20.0174,20.0926,20.0174,20.055,87200.0
2005-11-22 13:30:00,21.34,21.41,21.28,21.4,147800.0,20.0644,20.1302,20.008,20.1208,147800.0
2005-11-22 14:00:00,21.4,21.4,21.31,21.33,156400.0,20.1208,20.1208,20.0362,20.055,156400.0
2005-11-22 14:30:00,21.33,21.35,21.3,21.3,136400.0,20.055,20.0738,20.0268,20.0268,136400.0
2005-11-22 15:00:00,21.31,21.32,21.21,21.23,168400.0,20.0362,20.0456,19.9422,19.961,168400.0
2005-11-22 15:30:00,21.22,21.3,21.22,21.25,78200.0,19.9516,20.0268,19.9516,19.9798,78200.0
2005-11-23 09:30:00,21.25,21.42,21.19,21.38,67200.0,19.9798,20.1396,19.9234,20.102,67200.0
2005-11-23 10:00:00,21.4,21.4,21.08,21.1,88600.0,20.1208,20.1208,19.8199,19.8387,88600.0
2005-11-23 10:30:00,21.1,21.37,21.09,21.37,85400.0,19.8387,20.0926,19.8293,20.0926,85400.0
2005-11-23 11:00:00,21.36,21.36,21.22,21.35,223600.0,20.0832,20.0832,19.9516,20.0738,223600.0
2005-11-23 11:30:00,21.35,21.39,21.3,21.37,56400.0,20.0738,20.1114,20.0268,20.0926,56400.0
2005-11-23 12:00:00,21.37,21.39,21.35,21.38,35800.0,20.0926,20.1114,20.0738,20.102,35800.0
2005-11-23 12:30:00,21.4,21.53,21.33,21.48,74000.0,20.1208,20.243,20.055,20.196,74000.0
2005-11-23 13:00:00,21.5,21.59,21.48,21.53,45000.0,20.2148,20.2994,20.196,20.243,45000.0
2005-11-23 13:30:00,21.53,21.59,21.53,21.56,41800.0,20.243,20.2994,20.243,20.2712,41800.0
2005-11-23 14:00:00,21.57,21.59,21.56,21.57,67400.0,20.2806,20.2994,20.2712,20.2806,67400.0
2005-11-23 14:30:00,21.58,21.59,21.46,21.46,52000.0,20.29,20.2994,20.1772,20.1772,52000.0
2005-11-23 15:00:00,21.45,21.54,21.43,21.47,74800.0,20.1678,20.2524,20.149,20.1866,74800.0
2005-11-23 15:30:00,21.47,21.51,21.41,21.43,132200.0,20.1866,20.2242,20.1302,20.149,132200.0
2005-11-25 09:30:00,21.38,21.58,21.38,21.58,36000.0,20.102,20.29,20.102,20.29,36000.0
2005-11-25 10:00:00,21.58,21.62,21.58,21.6,28400.0,20.29,20.3276,20.29,20.3088,28400.0
2005-11-25 10:30:00,21.6,21.63,21.58,21.63,32200.0,20.3088,20.3371,20.29,20.3371,32200.0
2005-11-25 11:00:00,21.63,21.73,21.61,21.73,32000.0,20.3371,20.4311,20.3182,20.4311,32000.0
2005-11-25 11:30:00,21.75,21.75,21.68,21.72,27200.0,20.4499,20.4499,20.3841,20.4217,27200.0
2005-11-25 12:00:00,21.72,21.73,21.64,21.64,28200.0,20.4217,20.4311,20.3465,20.3465,28200.0
2005-11-25 12:30:00,21.65,21.69,21.63,21.69,47000.0,20.3559,20.3935,20.3371,20.3935,47000.0
2005-11-25 13:00:00,21.69,21.69,21.69,21.69,8200.0,20.3935,20.3935,20.3935,20.3935,8200.0
2005-11-25 13:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-28 09:30:00,21.69,21.69,21.56,21.57,46600.0,20.3935,20.3935,20.2712,20.2806,46600.0
2005-11-28 10:00:00,21.56,21.56,21.45,21.49,82400.0,20.2712,20.2712,20.1678,20.2054,82400.0
2005-11-28 10:30:00,21.48,21.53,21.46,21.5,90000.0,20.196,20.243,20.1772,20.2148,90000.0
2005-11-28 11:00:00,21.53,21.55,21.5,21.53,77000.0,20.243,20.2618,20.2148,20.243,77000.0
2005-11-28 11:30:00,21.54,21.54,21.49,21.52,93600.0,20.2524,20.2524,20.2054,20.2336,93600.0
2005-11-28 12:00:00,21.51,21.51,21.41,21.45,39600.0,20.2242,20.2242,20.1302,20.1678,39600.0
2005-11-28 12:30:00,21.45,21.5,21.43,21.46,31400.0,20.1678,20.2148,20.149,20.1772,31400.0
2005-11-28 13:00:00,21.43,21.47,21.38,21.38,24200.0,20.149,20.1866,20.102,20.102,24200.0
2005-11-28 13:30:00,21.38,21.5,21.36,21.45,51600.0,20.102,20.2148,20.0832,20.1678,51600.0
2005-11-28 14:00:00,21.47,21.5,21.43,21.48,34000.0,20.1866,20.2148,20.149,20.196,34000.0
2005-11-28 14:30:00,21.48,21.5,21.4,21.49,49000.0,20.196,20.2148,20.1208,20.2054,49000.0
2005-11-28 15:00:00,21.48,21.5,21.42,21.45,83200.0,20.196,20.2148,20.1396,20.1678,83200.0
2005-11-28 15:30:00,21.47,21.51,21.44,21.45,166400.0,20.1866,20.2242,20.1584,20.1678,166400.0
2005-11-29 09:30:00,21.56,21.99,21.49,21.64,134600.0,20.2712,20.6755,20.2054,20.3465,134600.0
2005-11-29 10:00:00,21.65,21.75,21.65,21.74,86800.0,20.3559,20.4499,20.3559,20.4405,86800.0
2005-11-29 10:30:00,21.73,21.74,21.64,21.64,64600.0,20.4311,20.4405,20.3465,20.3465,64600.0
2005-11-29 11:00:00,21.64,21.73,21.64,21.67,68800.0,20.3465,20.4311,20.3465,20.3747,68800.0
2005-11-29 11:30:00,21.67,21.73,21.67,21.7,48000.0,20.3747,20.4311,20.3747,20.4029,48000.0
2005-11-29 12:00:00,21.7,21.77,21.61,21.61,62200.0,20.4029,20.4687,20.3182,20.3182,62200.0
2005-11-29 12:30:00,21.61,21.75,21.6,21.71,50400.0,20.3182,20.4499,20.3088,20.4123,50400.0
2005-11-29 13:00:00,21.71,21.74,21.7,21.74,29000.0,20.4123,20.4405,20.4029,20.4405,29000.0
2005-11-29 13:30:00,21.74,21.74,21.65,21.7,55200.0,20.4405,20.4405,20.3559,20.4029,55200.0
2005-11-29 14:00:00,21.71,21.75,21.64,21.68,133200.0,20.4123,20.4499,20.3465,20.3841,133200.0
2005-11-29 14:30:00,21.68,21.69,21.65,21.67,62800.0,20.3841,20.3935,20.3559,20.3747,62800.0
2005-11-29 15:00:00,21.67,21.68,21.64,21.65,52200.0,20.3747,20.3841,20.3465,20.3559,52200.0
2005-11-29 15:30:00,21.66,21.68,21.61,21.63,114000.0,20.3653,20.3841,20.3182,20.3371,114000.0
2005-11-30 09:30:00,21.8,22.0,21.67,21.81,226800.0,20.4969,20.6849,20.3747,20.5063,226800.0
2005-11-30 10:00:00,21.83,21.89,21.8,21.8,90000.0,20.5251,20.5815,20.4969,20.4969,90000.0
2005-11-30 10:30:00,21.81,21.84,21.77,21.79,61800.0,20.5063,20.5345,20.4687,20.4875,61800.0
2005-11-30 11:00:00,21.79,21.85,21.79,21.85,158600.0,20.4875,20.5439,20.4875,20.5439,158600.0
2005-11-30 11:30:00,21.85,21.91,21.84,21.88,66800.0,20.5439,20.6003,20.5345,20.5721,66800.0
2005-11-30 12:00:00,21.89,21.89,21.86,21.89,41400.0,20.5815,20.5815,20.5533,20.5815,41400.0
2005-11-30 12:30:00,21.89,21.97,21.89,21.96,56000.0,20.5815,20.6567,20.5815,20.6473,56000.0
2005-11-30 13:00:00,21.96,22.05,21.96,21.99,128600.0,20.6473,20.7319,20.6473,20.6755,128600.0
2005-11-30 13:30:00,21.99,22.0,21.89,21.9,111800.0,20.6755,20.6849,20.5815,20.5909,111800.0
2005-11-30 14:00:00,21.9,22.0,21.9,21.9,117800.0,20.5909,20.6849,20.5909,20.5909,117800.0
2005-11-30 14:30:00,21.9,21.98,21.85,21.91,136200.0,20.5909,20.6661,20.5439,20.6003,136200.0
2005-11-30 15:00:00,21.91,22.03,21.84,21.92,140800.0,20.6003,20.7131,20.5345,20.6097,140800.0
2005-11-30 15:30:00,21.92,21.96,21.9,21.9,172000.0,20.6097,20.6473,20.5909,20.5909,172000.0
2005-12-01 09:30:00,22.02,22.3,22.02,22.09,84200.0,20.7037,20.967,20.7037,20.7696,84200.0
2005-12-01 10:00:00,22.08,22.23,22.07,22.2,94000.0,20.7602,20.9012,20.7508,20.873,94000.0
2005-12-01 10:30:00,22.2,22.2,22.07,22.17,77000.0,20.873,20.873,20.7508,20.8448,77000.0
2005-12-01 11:00:00,22.18,22.18,22.0,22.05,94800.0,20.8542,20.8542,20.6849,20.7319,94800.0
2005-12-01 11:30:00,22.06,22.06,21.96,21.99,42400.0,20.7413,20.7413,20.6473,20.6755,42400.0
2005-12-01 12:00:00,22.0,22.0,21.9,21.96,29000.0,20.6849,20.6849,20.5909,20.6473,29000.0
2005-12-01 12:30:00,21.96,22.11,21.96,22.1,48200.0,20.6473,20.7884,20.6473,20.779,48200.0
2005-12-01 13:00:00,22.1,22.16,22.09,22.16,56000.0,20.779,20.8354,20.7696,20.8354,56000.0
2005-12-01 13:30:00,22.16,22.2,22.13,22.17,68000.0,20.8354,20.873,20.8072,20.8448,68000.0
2005-12-01 14:00:00,22.17,22.2,22.1,22.19,67400.0,20.8448,20.873,20.779,20.8636,67400.0
2005-12-01 14:30:00,22.19,22.22,22.13,22.2,111600.0,20.8636,20.8918,20.8072,20.873,111600.0
2005-12-01 15:00:00,22.21,22.28,22.15,22.25,153800.0,20.8824,20.9482,20.826,20.92,153800.0
2005-12-01 15:30:00,22.25,22.34,22.23,22.32,268200.0,20.92,21.0046,20.9012,20.9858,268200.0
2005-12-02 09:30:00,22.32,22.65,22.31,22.55,114200.0,20.9858,21.2961,20.9764,21.2021,114200.0
2005-12-02 10:00:00,22.55,22.55,22.35,22.39,100800.0,21.2021,21.2021,21.014,21.0516,100800.0
2005-12-02 10:30:00,22.39,22.41,22.2,22.22,71200.0,21.0516,21.0704,20.873,20.8918,71200.0
2005-12-02 11:00:00,22.22,22.24,22.17,22.23,48800.0,20.8918,20.9106,20.8448,20.9012,48800.0
2005-12-02 11:30:00,22.23,22.23,22.17,22.19,18600.0,20.9012,20.9012,20.8448,20.8636,18600.0
2005-12-02 12:00:00,22.18,22.27,22.16,22.18,32800.0,20.8542,20.9388,20.8354,20.8542,32800.0
2005-12-02 12:30:00,22.18,22.18,22.03,22.04,35000.0,20.8542,20.8542,20.7131,20.7225,35000.0
2005-12-02 13:00:00,22.05,22.1,22.04,22.05,28200.0,20.7319,20.779,20.7225,20.7319,28200.0
2005-12-02 13:30:00,22.08,22.11,22.02,22.06,40600.0,20.7602,20.7884,20.7037,20.7413,40600.0
2005-12-02 14:00:00,22.08,22.16,22.05,22.16,45400.0,20.7602,20.8354,20.7319,20.8354,45400.0
2005-12-02 14:30:00,22.16,22.19,22.09,22.1,56000.0,20.8354,20.8636,20.7696,20.779,56000.0
2005-12-02 15:00:00,22.1,22.23,22.05,22.23,60200.0,20.779,20.9012,20.7319,20.9012,60200.0
2005-12-02 15:30:00,22.23,22.24,22.21,22.22,56600.0,20.9012,20.9106,20.8824,20.8918,56600.0
2005-12-05 09:30:00,22.35,22.5,22.25,22.43,159400.0,21.014,21.155,20.92,21.0892,159400.0
2005-12-05 10:00:00,22.41,22.52,22.35,22.38,162200.0,21.0704,21.1739,21.014,21.0422,162200.0
2005-12-05 10:30:00,22.38,22.42,21.98,22.04,129200.0,21.0422,21.0798,20.6661,20.7225,129200.0
2005-12-05 11:00:00,22.0,22.24,22.0,22.24,100800.0,20.6849,20.9106,20.6849,20.9106,100800.0
2005-12-05 11:30:00,22.24,22.32,22.22,22.23,62200.0,20.9106,20.9858,20.8918,20.9012,62200.0
2005-12-05 12:00:00,22.23,22.25,22.18,22.21,44400.0,20.9012,20.92,20.8542,20.8824,44400.0
2005-12-05 12:30:00,22.22,22.26,22.21,22.25,19400.0,20.8918,20.9294,20.8824,20.92,19400.0
2005-12-05 13:00:00,22.25,22.27,22.22,22.26,34600.0,20.92,20.9388,20.8918,20.9294,34600.0
2005-12-05 13:30:00,22.26,22.27,22.21,22.25,71800.0,20.9294,20.9388,20.8824,20.92,71800.0
2005-12-05 14:00:00,22.25,22.26,22.19,22.24,55800.0,20.92,20.9294,20.8636,20.9106,55800.0
2005-12-05 14:30:00,22.23,22.26,22.21,22.23,50800.0,20.9012,20.9294,20.8824,20.9012,50800.0
2005-12-05 15:00:00,22.24,22.26,22.18,22.2,64000.0,20.9106,20.9294,20.8542,20.873,64000.0
2005-12-05 15:30:00,22.21,22.27,22.21,22.23,68400.0,20.8824,20.9388,20.8824,20.9012,68400.0
2005-12-06 09:30:00,22.35,22.38,22.22,22.28,41600.0,21.014,21.0422,20.8918,20.9482,41600.0
2005-12-06 10:00:00,22.28,22.5,22.26,22.5,53200.0,20.9482,21.155,20.9294,21.155,53200.0
2005-12-06 10:30:00,22.5,22.6,22.48,22.57,117800.0,21.155,21.2491,21.1362,21.2209,117800.0
2005-12-06 11:00:00,22.59,22.61,22.5,22.54,77200.0,21.2397,21.2585,21.155,21.1927,77200.0
2005-12-06 11:30:00,22.54,22.59,22.54,22.57,45200.0,21.1927,21.2397,21.1927,21.2209,45200.0
2005-12-06 12:00:00,22.57,22.62,22.56,22.6,32400.0,21.2209,21.2679,21.2115,21.2491,32400.0
2005-12-06 12:30:00,22.61,22.66,22.59,22.63,72800.0,21.2585,21.3055,21.2397,21.2773,72800.0
2005-12-06 13:00:00,22.63,22.7,22.6,22.65,91400.0,21.2773,21.3431,21.2491,21.2961,91400.0
2005-12-06 13:30:00,22.65,22.66,22.59,22.62,46000.0,21.2961,21.3055,21.2397,21.2679,46000.0
2005-12-06 14:00:00,22.62,22.68,22.61,22.65,67000.0,21.2679,21.3243,21.2585,21.2961,67000.0
2005-12-06 14:30:00,22.65,22.69,22.62,22.67,74200.0,21.2961,21.3337,21.2679,21.3149,74200.0
2005-12-06 15:00:00,22.67,22.68,22.5,22.57,100200.0,21.3149,21.3243,21.155,21.2209,100200.0
2005-12-06 15:30:00,22.57,22.66,22.53,22.63,213000.0,21.2209,21.3055,21.1833,21.2773,213000.0
2005-12-07 09:30:00,22.67,22.72,22.34,22.35,65600.0,21.3149,21.3619,21.0046,21.014,65600.0
2005-12-07 10:00:00,22.34,22.59,22.28,22.59,65000.0,21.0046,21.2397,20.9482,21.2397,65000.0
2005-12-07 10:30:00,22.59,22.61,22.49,22.49,35200.0,21.2397,21.2585,21.1456,21.1456,35200.0
2005-12-07 11:00:00,22.47,22.53,22.47,22.5,24000.0,21.1268,21.1833,21.1268,21.155,24000.0
2005-12-07 11:30:00,22.49,22.49,22.41,22.41,35200.0,21.1456,21.1456,21.0704,21.0704,35200.0
2005-12-07 12:00:00,22.4,22.43,22.38,22.39,73400.0,21.061,21.0892,21.0422,21.0516,73400.0
2005-12-07 12:30:00,22.38,22.43,22.22,22.22,44400.0,21.0422,21.0892,20.8918,20.8918,44400.0
2005-12-07 13:00:00,22.22,22.35,22.11,22.11,31800.0,20.8918,21.014,20.7884,20.7884,31800.0
2005-12-07 13:30:00,22.11,22.13,22.05,22.13,26000.0,20.7884,20.8072,20.7319,20.8072,26000.0
2005-12-07 14:00:00,22.13,22.22,22.1,22.1,35400.0,20.8072,20.8918,20.779,20.779,35400.0
2005-12-07 14:30:00,22.1,22.17,22.07,22.15,54600.0,20.779,20.8448,20.7508,20.826,54600.0
2005-12-07 15:00:00,22.15,22.25,22.11,22.23,71000.0,20.826,20.92,20.7884,20.9012,71000.0
2005-12-07 15:30:00,22.23,22.27,22.18,22.22,123600.0,20.9012,20.9388,20.8542,20.8918,123600.0
2005-12-08 09:30:00,22.18,22.32,22.09,22.18,91600.0,20.8542,20.9858,20.7696,20.8542,91600.0
2005-12-08 10:00:00,22.17,22.17,21.89,22.13,102000.0,20.8448,20.8448,20.5815,20.8072,102000.0
2005-12-08 10:30:00,22.11,22.21,22.05,22.14,99200.0,20.7884,20.8824,20.7319,20.8166,99200.0
2005-12-08 11:00:00,22.14,22.19,22.0,22.1,108600.0,20.8166,20.8636,20.6849,20.779,108600.0
2005-12-08 11:30:00,22.1,22.1,21.93,21.93,94400.0,20.779,20.779,20.6191,20.6191,94400.0
2005-12-08 12:00:00,21.93,22.02,21.91,21.91,93200.0,20.6191,20.7037,20.6003,20.6003,93200.0
2005-12-08 12:30:00,21.92,21.97,21.9,21.94,94800.0,20.6097,20.6567,20.5909,20.6285,94800.0
2005-12-08 13:00:00,21.94,21.95,21.91,21.93,103000.0,20.6285,20.6379,20.6003,20.6191,103000.0
2005-12-08 13:30:00,21.93,21.94,21.68,21.79,121000.0,20.6191,20.6285,20.3841,20.4875,121000.0
2005-12-08 14:00:00,21.79,21.83,21.53,21.6,184600.0,20.4875,20.5251,20.243,20.3088,184600.0
2005-12-08 14:30:00,21.59,21.72,21.58,21.68,182600.0,20.2994,20.4217,20.29,20.3841,182600.0
2005-12-08 15:00:00,21.68,21.77,21.64,21.68,323800.0,20.3841,20.4687,20.3465,20.3841,323800.0
2005-12-08 15:30:00,21.68,21.78,21.67,21.73,191400.0,20.3841,20.4781,20.3747,20.4311,191400.0
2005-12-09 09:30:00,21.66,21.75,21.25,21.68,164200.0,20.3653,20.4499,19.9798,20.3841,164200.0
2005-12-09 10:00:00,21.68,21.79,21.61,21.65,79600.0,20.3841,20.4875,20.3182,20.3559,79600.0
2005-12-09 10:30:00,21.64,21.75,21.63,21.75,70600.0,20.3465,20.4499,20.3371,20.4499,70600.0
2005-12-09 11:00:00,21.77,21.93,21.75,21.86,217400.0,20.4687,20.6191,20.4499,20.5533,217400.0
2005-12-09 11:30:00,21.85,21.9,21.81,21.88,61000.0,20.5439,20.5909,20.5063,20.5721,61000.0
2005-12-09 12:00:00,21.88,21.91,21.83,21.85,39800.0,20.5721,20.6003,20.5251,20.5439,39800.0
2005-12-09 12:30:00,21.85,21.91,21.85,21.88,24200.0,20.5439,20.6003,20.5439,20.5721,24200.0
2005-12-09 13:00:00,21.88,21.95,21.87,21.93,34600.0,20.5721,20.6379,20.5627,20.6191,34600.0
2005-12-09 13:30:00,21.93,21.99,21.9,21.96,56800.0,20.6191,20.6755,20.5909,20.6473,56800.0
2005-12-09 14:00:00,21.96,22.02,21.93,22.02,45200.0,20.6473,20.7037,20.6191,20.7037,45200.0
2005-12-09 14:30:00,22.0,22.0,21.91,21.91,25600.0,20.6849,20.6849,20.6003,20.6003,25600.0
2005-12-09 15:00:00,21.92,21.99,21.9,21.99,19600.0,20.6097,20.6755,20.5909,20.6755,19600.0
2005-12-09 15:30:00,21.98,21.99,21.86,21.91,68400.0,20.6661,20.6755,20.5533,20.6003,68400.0
2005-12-12 09:30:00,22.18,22.25,22.09,22.22,83000.0,20.8542,20.92,20.7696,20.8918,83000.0
2005-12-12 10:00:00,22.23,22.25,22.08,22.17,82600.0,20.9012,20.92,20.7602,20.8448,82600.0
2005-12-12 10:30:00,22.17,22.23,22.14,22.23,46600.0,20.8448,20.9012,20.8166,20.9012,46600.0
2005-12-12 11:00:00,22.23,22.45,22.23,22.43,120400.0,20.9012,21.108,20.9012,21.0892,120400.0
2005-12-12 11:30:00,22.43,22.45,22.17,22.17,66200.0,21.0892,21.108,20.8448,20.8448,66200.0
2005-12-12 12:00:00,22.18,22.18,22.12,22.16,34400.0,20.8542,20.8542,20.7978,20.8354,34400.0
2005-12-12 12:30:00,22.16,22.25,22.12,22.22,60400.0,20.8354,20.92,20.7978,20.8918,60400.0
2005-12-12 13:00:00,22.21,22.21,22.11,22.13,32800.0,20.8824,20.8824,20.7884,20.8072,32800.0
2005-12-12 13:30:00,22.12,22.16,21.91,21.95,91800.0,20.7978,20.8354,20.6003,20.6379,91800.0
2005-12-12 14:00:00,21.95,21.95,21.87,21.92,74800.0,20.6379,20.6379,20.5627,20.6097,74800.0
2005-12-12 14:30:00,21.93,21.97,21.9,21.94,45000.0,20.6191,20.6567,20.5909,20.6285,45000.0
2005-12-12 15:00:00,21.95,21.95,21.79,21.82,104200.0,20.6379,20.6379,20.4875,20.5157,104200.0
2005-12-12 15:30:00,21.82,21.85,21.68,21.75,273200.0,20.5157,20.5439,20.3841,20.4499,273200.0
2005-12-13 09:30:00,21.87,21.9,21.68,21.7,133200.0,20.5627,20.5909,20.3841,20.4029,133200.0
2005-12-13 10:00:00,21.75,21.78,21.74,21.76,46600.0,20.4499,20.4781,20.4405,20.4593,46600.0
2005-12-13 10:30:00,21.76,21.81,21.75,21.78,80400.0,20.4593,20.5063,20.4499,20.4781,80400.0
2005-12-13 11:00:00,21.78,21.79,21.67,21.67,54600.0,20.4781,20.4875,20.3747,20.3747,54600.0
2005-12-13 11:30:00,21.67,21.69,21.61,21.61,35600.0,20.3747,20.3935,20.3182,20.3182,35600.0
2005-12-13 12:00:00,21.63,21.7,21.63,21.68,36200.0,20.3371,20.4029,20.3371,20.3841,36200.0
2005-12-13 12:30:00,21.68,21.8,21.68,21.77,66200.0,20.3841,20.4969,20.3841,20.4687,66200.0
2005-12-13 13:00:00,21.78,21.81,21.76,21.79,20200.0,20.4781,20.5063,20.4593,20.4875,20200.0
2005-12-13 13:30:00,21.79,21.8,21.63,21.66,40400.0,20.4875,20.4969,20.3371,20.3653,40400.0
2005-12-13 14:00:00,21.65,21.81,21.61,21.74,54200.0,20.3559,20.5063,20.3182,20.4405,54200.0
2005-12-13 14:30:00,21.74,21.78,21.6,21.77,81400.0,20.4405,20.4781,20.3088,20.4687,81400.0
2005-12-13 15:00:00,21.77,21.8,21.74,21.79,70000.0,20.4687,20.4969,20.4405,20.4875,70000.0
2005-12-13 15:30:00,21.82,21.86,21.75,21.77,103400.0,20.5157,20.5533,20.4499,20.4687,103400.0
2005-12-14 09:30:00,21.8,21.83,21.7,21.8,33200.0,20.4969,20.5251,20.4029,20.4969,33200.0
2005-12-14 10:00:00,21.84,21.91,21.82,21.86,34000.0,20.5345,20.6003,20.5157,20.5533,34000.0
2005-12-14 10:30:00,21.86,21.96,21.86,21.93,21000.0,20.5533,20.6473,20.5533,20.6191,21000.0
2005-12-14 11:00:00,21.93,21.93,21.74,21.89,29600.0,20.6191,20.6191,20.4405,20.5815,29600.0
2005-12-14 11:30:00,21.88,21.92,21.83,21.91,14200.0,20.5721,20.6097,20.5251,20.6003,14200.0
2005-12-14 12:00:00,21.9,21.9,21.88,21.88,14600.0,20.5909,20.5909,20.5721,20.5721,14600.0
2005-12-14 12:30:00,21.88,21.89,21.8,21.88,61600.0,20.5721,20.5815,20.4969,20.5721,61600.0
2005-12-14 13:00:00,21.88,21.93,21.87,21.9,65000.0,20.5721,20.6191,20.5627,20.5909,65000.0
2005-12-14 13:30:00,21.92,22.09,21.92,22.07,33400.0,20.6097,20.7696,20.6097,20.7508,33400.0
2005-12-14 14:00:00,22.06,22.06,21.94,21.94,16200.0,20.7413,20.7413,20.6285,20.6285,16200.0
2005-12-14 14:30:00,21.94,21.94,21.83,21.83,37200.0,20.6285,20.6285,20.5251,20.5251,37200.0
2005-12-14 15:00:00,21.83,21.84,21.79,21.81,55400.0,20.5251,20.5345,20.4875,20.5063,55400.0
2005-12-14 15:30:00,21.81,21.84,21.78,21.8,79400.0,20.5063,20.5345,20.4781,20.4969,79400.0
2005-12-15 09:30:00,21.8,21.93,21.78,21.8,266800.0,20.4969,20.6191,20.4781,20.4969,266800.0
2005-12-15 10:00:00,21.81,21.84,21.7,21.73,126000.0,20.5063,20.5345,20.4029,20.4311,126000.0
2005-12-15 10:30:00,21.72,21.73,21.66,21.68,38000.0,20.4217,20.4311,20.3653,20.3841,38000.0
2005-12-15 11:00:00,21.66,21.67,21.46,21.55,91800.0,20.3653,20.3747,20.1772,20.2618,91800.0
2005-12-15 11:30:00,21.57,21.7,21.53,21.7,94600.0,20.2806,20.4029,20.243,20.4029,94600.0
2005-12-15 12:00:00,21.69,21.75,21.69,21.73,43800.0,20.3935,20.4499,20.3935,20.4311,43800.0
2005-12-15 12:30:00,21.73,21.77,21.7,21.77,42600.0,20.4311,20.4687,20.4029,20.4687,42600.0
2005-12-15 13:00:00,21.78,21.78,21.72,21.74,54600.0,20.4781,20.4781,20.4217,20.4405,54600.0
2005-12-15 13:30:00,21.75,21.79,21.74,21.77,21800.0,20.4499,20.4875,20.4405,20.4687,21800.0
2005-12-15 14:00:00,21.77,21.83,21.72,21.72,32400.0,20.4687,20.5251,20.4217,20.4217,32400.0
2005-12-15 14:30:00,21.72,21.77,21.68,21.77,53400.0,20.4217,20.4687,20.3841,20.4687,53400.0
2005-12-15 15:00:00,21.77,21.78,21.7,21.77,46000.0,20.4687,20.4781,20.4029,20.4687,46000.0
2005-12-15 15:30:00,21.76,21.76,21.7,21.75,90600.0,20.4593,20.4593,20.4029,20.4499,90600.0
2005-12-16 09:30:00,22.0,22.0,21.74,21.74,71600.0,20.6849,20.6849,20.4405,20.4405,71600.0
2005-12-16 10:00:00,21.73,21.86,21.73,21.86,91400.0,20.4311,20.5533,20.4311,20.5533,91400.0
2005-12-16 10:30:00,21.85,21.98,21.85,21.98,58600.0,20.5439,20.6661,20.5439,20.6661,58600.0
2005-12-16 11:00:00,21.99,22.16,21.99,22.13,67200.0,20.6755,20.8354,20.6755,20.8072,67200.0
2005-12-16 11:30:00,22.13,22.13,22.02,22.05,60400.0,20.8072,20.8072,20.7037,20.7319,60400.0
2005-12-16 12:00:00,22.05,22.08,22.04,22.05,37400.0,20.7319,20.7602,20.7225,20.7319,37400.0
2005-12-16 12:30:00,22.05,22.06,22.03,22.05,57200.0,20.7319,20.7413,20.7131,20.7319,57200.0
2005-12-16 13:00:00,22.05,22.05,22.02,22.03,36000.0,20.7319,20.7319,20.7037,20.7131,36000.0
2005-12-16 13:30:00,22.03,22.05,21.94,21.94,63600.0,20.7131,20.7319,20.6285,20.6285,63600.0
2005-12-16 14:00:00,21.95,22.02,21.95,21.99,45400.0,20.6379,20.7037,20.6379,20.6755,45400.0
2005-12-16 14:30:00,21.99,22.0,21.98,21.99,40800.0,20.6755,20.6849,20.6661,20.6755,40800.0
2005-12-16 15:00:00,21.99,21.99,21.89,21.91,45600.0,20.6755,20.6755,20.5815,20.6003,45600.0
2005-12-16 15:30:00,21.91,21.93,21.84,21.85,80600.0,20.6003,20.6191,20.5345,20.5439,80600.0
2005-12-19 09:30:00,21.81,21.81,21.7,21.78,53600.0,20.5063,20.5063,20.4029,20.4781,53600.0
2005-12-19 10:00:00,21.77,21.9,21.75,21.79,106600.0,20.4687,20.5909,20.4499,20.4875,106600.0
2005-12-19 10:30:00,21.79,21.91,21.76,21.89,109600.0,20.4875,20.6003,20.4593,20.5815,109600.0
2005-12-19 11:00:00,21.9,21.91,21.88,21.89,88400.0,20.5909,20.6003,20.5721,20.5815,88400.0
2005-12-19 11:30:00,21.89,21.89,21.85,21.88,102000.0,20.5815,20.5815,20.5439,20.5721,102000.0
2005-12-19 12:00:00,21.86,21.88,21.83,21.86,51800.0,20.5533,20.5721,20.5251,20.5533,51800.0
2005-12-19 12:30:00,21.86,21.94,21.86,21.93,88400.0,20.5533,20.6285,20.5533,20.6191,88400.0
2005-12-19 13:00:00,21.92,21.99,21.89,21.97,38800.0,20.6097,20.6755,20.5815,20.6567,38800.0
2005-12-19 13:30:00,21.98,22.02,21.91,22.0,53200.0,20.6661,20.7037,20.6003,20.6849,53200.0
2005-12-19 14:00:00,22.0,22.05,21.98,22.01,124000.0,20.6849,20.7319,20.6661,20.6943,124000.0
2005-12-19 14:30:00,22.01,22.15,22.0,22.11,130400.0,20.6943,20.826,20.6849,20.7884,130400.0
2005-12-19 15:00:00,22.11,22.17,22.11,22.15,96200.0,20.7884,20.8448,20.7884,20.826,96200.0
2005-12-19 15:30:00,22.15,22.17,22.1,22.16,171400.0,20.826,20.8448,20.779,20.8354,171400.0
2005-12-20 09:30:00,22.13,22.27,22.07,22.26,132200.0,20.8072,20.9388,20.7508,20.9294,132200.0
2005-12-20 10:00:00,22.26,22.26,22.08,22.18,86000.0,20.9294,20.9294,20.7602,20.8542,86000.0
2005-12-20 10:30:00,22.18,22.23,22.17,22.21,76000.0,20.8542,20.9012,20.8448,20.8824,76000.0
2005-12-20 11:00:00,22.21,22.25,22.18,22.24,98400.0,20.8824,20.92,20.8542,20.9106,98400.0
2005-12-20 11:30:00,22.22,22.33,22.22,22.32,66200.0,20.8918,20.9952,20.8918,20.9858,66200.0
2005-12-20 12:00:00,22.31,22.43,22.3,22.42,49400.0,20.9764,21.0892,20.967,21.0798,49400.0
2005-12-20 12:30:00,22.43,22.45,22.38,22.41,48000.0,21.0892,21.108,21.0422,21.0704,48000.0
2005-12-20 13:00:00,22.41,22.49,22.4,22.49,78400.0,21.0704,21.1456,21.061,21.1456,78400.0
2005-12-20 13:30:00,22.5,22.52,22.44,22.46,68200.0,21.155,21.1739,21.0986,21.1174,68200.0
2005-12-20 14:00:00,22.45,22.46,22.32,22.42,92400.0,21.108,21.1174,20.9858,21.0798,92400.0
2005-12-20 14:30:00,22.42,22.43,22.38,22.41,71000.0,21.0798,21.0892,21.0422,21.0704,71000.0
2005-12-20 15:00:00,22.41,22.42,22.33,22.34,82600.0,21.0704,21.0798,20.9952,21.0046,82600.0
2005-12-20 15:30:00,22.33,22.36,22.27,22.3,126000.0,20.9952,21.0234,20.9388,20.967,126000.0
2005-12-21 09:30:00,22.44,22.5,22.37,22.4,49600.0,21.0986,21.155,21.0328,21.061,49600.0
2005-12-21 10:00:00,22.4,22.45,22.35,22.4,75400.0,21.061,21.108,21.014,21.061,75400.0
2005-12-21 10:30:00,22.41,22.45,22.27,22.32,67200.0,21.0704,21.108,20.9388,20.9858,67200.0
2005-12-21 11:00:00,22.34,22.35,22.25,22.32,140000.0,21.0046,21.014,20.92,20.9858,140000.0
2005-12-21 11:30:00,22.33,22.45,22.33,22.41,73200.0,20.9952,21.108,20.9952,21.0704,73200.0
2005-12-21 12:00:00,22.41,22.41,22.23,22.25,43800.0,21.0704,21.0704,20.9012,20.92,43800.0
2005-12-21 12:30:00,22.25,22.34,22.24,22.34,25400.0,20.92,21.0046,20.9106,21.0046,25400.0
2005-12-21 13:00:00,22.35,22.43,22.34,22.41,58800.0,21.014,21.0892,21.0046,21.0704,58800.0
2005-12-21 13:30:00,22.41,22.41,22.31,22.31,30600.0,21.0704,21.0704,20.9764,20.9764,30600.0
2005-12-21 14:00:00,22.31,22.47,22.3,22.43,53600.0,20.9764,21.1268,20.967,21.0892,53600.0
2005-12-21 14:30:00,22.43,22.45,22.36,22.41,78400.0,21.0892,21.108,21.0234,21.0704,78400.0
2005-12-21 15:00:00,22.41,22.47,22.31,22.46,87400.0,21.0704,21.1268,20.9764,21.1174,87400.0
2005-12-21 15:30:00,22.46,22.5,22.41,22.49,250600.0,21.1174,21.155,21.0704,21.1456,250600.0
2005-12-22 09:30:00,23.48,24.05,23.38,23.75,522200.0,22.0765,22.6124,21.9824,22.3303,522200.0
2005-12-22 10:00:00,23.78,24.25,23.72,24.08,415200.0,22.3585,22.8004,22.3021,22.6406,415200.0
2005-12-22 10:30:00,24.08,24.13,23.9,23.99,282800.0,22.6406,22.6876,22.4714,22.556,282800.0
2005-12-22 11:00:00,24.0,24.06,23.75,23.83,239800.0,22.5654,22.6218,22.3303,22.4055,239800.0
2005-12-22 11:30:00,23.82,24.06,23.78,24.0,281200.0,22.3961,22.6218,22.3585,22.5654,281200.0
2005-12-22 12:00:00,24.0,24.0,23.9,23.93,113600.0,22.5654,22.5654,22.4714,22.4996,113600.0
2005-12-22 12:30:00,23.93,24.08,23.9,24.08,85600.0,22.4996,22.6406,22.4714,22.6406,85600.0
2005-12-22 13:00:00,24.08,24.11,23.79,23.81,165600.0,22.6406,22.6688,22.3679,22.3867,165600.0
2005-12-22 13:30:00,23.81,23.95,23.79,23.95,109000.0,22.3867,22.5184,22.3679,22.5184,109000.0
2005-12-22 14:00:00,23.94,23.94,23.88,23.92,61600.0,22.509,22.509,22.4526,22.4902,61600.0
2005-12-22 14:30:00,23.92,24.0,23.83,23.97,136000.0,22.4902,22.5654,22.4055,22.5372,136000.0
2005-12-22 15:00:00,23.97,24.05,23.89,23.93,334600.0,22.5372,22.6124,22.462,22.4996,334600.0
2005-12-22 15:30:00,23.93,24.05,23.89,24.02,364000.0,22.4996,22.6124,22.462,22.5842,364000.0
2005-12-23 09:30:00,23.7,23.93,23.5,23.71,404200.0,22.2833,22.4996,22.0953,22.2927,404200.0
2005-12-23 10:00:00,23.68,23.68,23.5,23.55,268400.0,22.2645,22.2645,22.0953,22.1423,268400.0
2005-12-23 10:30:00,23.55,23.59,23.52,23.54,135400.0,22.1423,22.1799,22.1141,22.1329,135400.0
2005-12-23 11:00:00,23.5,23.53,23.31,23.36,321800.0,22.0953,22.1235,21.9166,21.9636,321800.0
2005-12-23 11:30:00,23.36,23.56,23.35,23.51,285400.0,21.9636,22.1517,21.9542,22.1047,285400.0
2005-12-23 12:00:00,23.52,23.7,23.52,23.57,100000.0,22.1141,22.2833,22.1141,22.1611,100000.0
2005-12-23 12:30:00,23.57,23.66,23.57,23.66,66200.0,22.1611,22.2457,22.1611,22.2457,66200.0
2005-12-23 13:00:00,23.67,23.93,23.67,23.88,147800.0,22.2551,22.4996,22.2551,22.4526,147800.0
2005-12-23 13:30:00,23.88,23.89,23.77,23.86,74800.0,22.4526,22.462,22.3491,22.4338,74800.0
2005-12-23 14:00:00,23.86,23.92,23.77,23.9,97800.0,22.4338,22.4902,22.3491,22.4714,97800.0
2005-12-23 14:30:00,23.9,23.99,23.84,23.89,130200.0,22.4714,22.556,22.4149,22.462,130200.0
2005-12-23 15:00:00,23.89,24.02,23.87,23.93,128200.0,22.462,22.5842,22.4432,22.4996,128200.0
2005-12-23 15:30:00,23.93,24.0,23.9,23.95,211600.0,22.4996,22.5654,22.4714,22.5184,211600.0
2005-12-27 09:30:00,23.92,23.95,23.7,23.8,156400.0,22.4902,22.5184,22.2833,22.3773,156400.0
2005-12-27 10:00:00,23.79,23.8,23.59,23.59,123000.0,22.3679,22.3773,22.1799,22.1799,123000.0
2005-12-27 10:30:00,23.59,23.64,23.54,23.54,83200.0,22.1799,22.2269,22.1329,22.1329,83200.0
2005-12-27 11:00:00,23.53,23.55,23.49,23.5,120600.0,22.1235,22.1423,22.0859,22.0953,120600.0
2005-12-27 11:30:00,23.5,23.53,23.49,23.5,109800.0,22.0953,22.1235,22.0859,22.0953,109800.0
2005-12-27 12:00:00,23.5,23.52,23.47,23.5,128400.0,22.0953,22.1141,22.0671,22.0953,128400.0
2005-12-27 12:30:00,23.5,23.6,23.49,23.58,48000.0,22.0953,22.1893,22.0859,22.1705,48000.0
2005-12-27 13:00:00,23.58,23.6,23.55,23.6,59000.0,22.1705,22.1893,22.1423,22.1893,59000.0
2005-12-27 13:30:00,23.59,23.6,23.5,23.51,54800.0,22.1799,22.1893,22.0953,22.1047,54800.0
2005-12-27 14:00:00,23.5,23.57,23.5,23.55,43600.0,22.0953,22.1611,22.0953,22.1423,43600.0
2005-12-27 14:30:00,23.56,23.67,23.56,23.57,77000.0,22.1517,22.2551,22.1517,22.1611,77000.0
2005-12-27 15:00:00,23.57,23.59,23.52,23.52,91000.0,22.1611,22.1799,22.1141,22.1141,91000.0
2005-12-27 15:30:00,23.52,23.55,23.49,23.5,218800.0,22.1141,22.1423,22.0859,22.0953,218800.0
2005-12-28 09:30:00,23.35,23.36,23.14,23.2,138200.0,21.9542,21.9636,21.7568,21.8132,138200.0
2005-12-28 10:00:00,23.2,23.2,23.0,23.06,160000.0,21.8132,21.8132,21.6252,21.6816,160000.0
2005-12-28 10:30:00,23.07,23.29,23.06,23.26,76600.0,21.691,21.8978,21.6816,21.8696,76600.0
2005-12-28 11:00:00,23.26,23.55,23.26,23.45,65400.0,21.8696,22.1423,21.8696,22.0483,65400.0
2005-12-28 11:30:00,23.45,23.58,23.44,23.5,45000.0,22.0483,22.1705,22.0389,22.0953,45000.0
2005-12-28 12:00:00,23.51,23.55,23.48,23.53,31800.0,22.1047,22.1423,22.0765,22.1235,31800.0
2005-12-28 12:30:00,23.51,23.58,23.5,23.55,29000.0,22.1047,22.1705,22.0953,22.1423,29000.0
2005-12-28 13:00:00,23.57,23.58,23.53,23.54,21000.0,22.1611,22.1705,22.1235,22.1329,21000.0
2005-12-28 13:30:00,23.55,23.68,23.55,23.65,27800.0,22.1423,22.2645,22.1423,22.2363,27800.0
2005-12-28 14:00:00,23.65,23.68,23.63,23.66,30000.0,22.2363,22.2645,22.2175,22.2457,30000.0
2005-12-28 14:30:00,23.66,23.71,23.56,23.6,54400.0,22.2457,22.2927,22.1517,22.1893,54400.0
2005-12-28 15:00:00,23.6,23.6,23.48,23.56,74800.0,22.1893,22.1893,22.0765,22.1517,74800.0
2005-12-28 15:30:00,23.57,23.59,23.5,23.56,107600.0,22.1611,22.1799,22.0953,22.1517,107600.0
2005-12-29 09:30:00,23.7,23.77,23.59,23.63,98800.0,22.2833,22.3491,22.1799,22.2175,98800.0
2005-12-29 10:00:00,23.63,23.65,23.55,23.58,83200.0,22.2175,22.2363,22.1423,22.1705,83200.0
2005-12-29 10:30:00,23.58,23.61,23.57,23.6,29400.0,22.1705,22.1987,22.1611,22.1893,29400.0
2005-12-29 11:00:00,23.6,23.64,23.57,23.62,70800.0,22.1893,22.2269,22.1611,22.2081,70800.0
2005-12-29 11:30:00,23.61,23.62,23.56,23.56,37600.0,22.1987,22.2081,22.1517,22.1517,37600.0
2005-12-29 12:00:00,23.56,23.58,23.55,23.56,36200.0,22.1517,22.1705,22.1423,22.1517,36200.0
2005-12-29 12:30:00,23.55,23.63,23.54,23.58,31800.0,22.1423,22.2175,22.1329,22.1705,31800.0
2005-12-29 13:00:00,23.58,23.64,23.58,23.62,79000.0,22.1705,22.2269,22.1705,22.2081,79000.0
2005-12-29 13:30:00,23.62,23.64,23.6,23.61,41800.0,22.2081,22.2269,22.1893,22.1987,41800.0
2005-12-29 14:00:00,23.61,23.64,23.6,23.63,45000.0,22.1987,22.2269,22.1893,22.2175,45000.0
2005-12-29 14:30:00,23.63,23.66,23.6,23.61,46600.0,22.2175,22.2457,22.1893,22.1987,46600.0
2005-12-29 15:00:00,23.61,23.63,23.52,23.57,95600.0,22.1987,22.2175,22.1141,22.1611,95600.0
2005-12-29 15:30:00,23.58,23.58,23.5,23.53,71800.0,22.1705,22.1705,22.0953,22.1235,71800.0
2005-12-30 09:30:00,23.51,23.54,23.26,23.42,61600.0,22.1047,22.1329,21.8696,22.0201,61600.0
2005-12-30 10:00:00,23.42,23.44,23.33,23.39,26600.0,22.0201,22.0389,21.9354,21.9918,26600.0
2005-12-30 10:30:00,23.39,23.5,23.36,23.46,65400.0,21.9918,22.0953,21.9636,22.0577,65400.0
2005-12-30 11:00:00,23.46,23.47,23.38,23.4,26200.0,22.0577,22.0671,21.9824,22.0012,26200.0
2005-12-30 11:30:00,23.39,23.44,23.36,23.38,38400.0,21.9918,22.0389,21.9636,21.9824,38400.0
2005-12-30 12:00:00,23.38,23.44,23.38,23.39,16800.0,21.9824,22.0389,21.9824,21.9918,16800.0
2005-12-30 12:30:00,23.39,23.39,23.37,23.39,36600.0,21.9918,21.9918,21.973,21.9918,36600.0
2005-12-30 13:00:00,23.39,23.45,23.39,23.41,33600.0,21.9918,22.0483,21.9918,22.0107,33600.0
2005-12-30 13:30:00,23.41,23.42,23.34,23.36,33600.0,22.0107,22.0201,21.9448,21.9636,33600.0
2005-12-30 14:00:00,23.37,23.43,23.37,23.41,41800.0,21.973,22.0295,21.973,22.0107,41800.0
2005-12-30 14:30:00,23.4,23.4,23.29,23.3,49200.0,22.0012,22.0012,21.8978,21.9072,49200.0
2005-12-30 15:00:00,23.31,23.35,23.31,23.32,67400.0,21.9166,21.9542,21.9166,21.926,67400.0
2005-12-30 15:30:00,23.32,23.35,23.28,23.3,114600.0,21.926,21.9542,21.8884,21.9072,114600.0
2006-01-03 09:30:00,25.49,46.61,23.46,23.57,166400.0,23.9663,43.8239,22.0577,22.1611,166400.0
2006-01-03 10:00:00,23.57,23.68,23.52,23.52,113200.0,22.1611,22.2645,22.1141,22.1141,113200.0
2006-01-03 10:30:00,23.53,23.53,23.41,23.41,188000.0,22.1235,22.1235,22.0107,22.0107,188000.0
2006-01-03 11:00:00,23.41,23.45,23.38,23.45,150800.0,22.0107,22.0483,21.9824,22.0483,150800.0
2006-01-03 11:30:00,23.44,23.5,23.41,23.42,61400.0,22.0389,22.0953,22.0107,22.0201,61400.0
2006-01-03 12:00:00,23.42,23.44,23.41,23.44,31800.0,22.0201,22.0389,22.0107,22.0389,31800.0
2006-01-03 12:30:00,23.45,23.5,23.38,23.44,140000.0,22.0483,22.0953,21.9824,22.0389,140000.0
2006-01-03 13:00:00,23.45,23.45,23.39,23.42,83800.0,22.0483,22.0483,21.9918,22.0201,83800.0
2006-01-03 13:30:00,23.42,23.49,23.41,23.43,249200.0,22.0201,22.0859,22.0107,22.0295,249200.0
2006-01-03 14:00:00,23.44,23.48,23.4,23.4,189200.0,22.0389,22.0765,22.0012,22.0012,189200.0
2006-01-03 14:30:00,23.45,23.59,23.45,23.56,95000.0,22.0483,22.1799,22.0483,22.1517,95000.0
2006-01-03 15:00:00,23.58,23.72,23.58,23.61,118000.0,22.1705,22.3021,22.1705,22.1987,118000.0
2006-01-03 15:30:00,23.61,23.73,23.61,23.7,338800.0,22.1987,22.3115,22.1987,22.2833,338800.0
2006-01-04 09:30:00,23.6,23.7,23.55,23.6,360800.0,22.1893,22.2833,22.1423,22.1893,360800.0
2006-01-04 10:00:00,23.6,23.71,23.59,23.67,204800.0,22.1893,22.2927,22.1799,22.2551,204800.0
2006-01-04 10:30:00,23.67,23.81,23.66,23.71,181400.0,22.2551,22.3867,22.2457,22.2927,181400.0
2006-01-04 11:00:00,23.72,23.85,23.72,23.78,99000.0,22.3021,22.4243,22.3021,22.3585,99000.0
2006-01-04 11:30:00,23.78,23.81,23.72,23.77,117200.0,22.3585,22.3867,22.3021,22.3491,117200.0
2006-01-04 12:00:00,23.77,23.8,23.76,23.77,89400.0,22.3491,22.3773,22.3397,22.3491,89400.0
2006-01-04 12:30:00,23.77,23.98,23.75,23.92,62400.0,22.3491,22.5466,22.3303,22.4902,62400.0
2006-01-04 13:00:00,23.92,23.92,23.84,23.91,62000.0,22.4902,22.4902,22.4149,22.4808,62000.0
2006-01-04 13:30:00,23.91,23.99,23.86,23.98,76400.0,22.4808,22.556,22.4338,22.5466,76400.0
2006-01-04 14:00:00,23.98,24.08,23.94,24.0,149200.0,22.5466,22.6406,22.509,22.5654,149200.0
2006-01-04 14:30:00,24.0,24.12,23.99,24.01,104800.0,22.5654,22.6782,22.556,22.5748,104800.0
2006-01-04 15:00:00,24.0,24.17,24.0,24.05,132400.0,22.5654,22.7252,22.5654,22.6124,132400.0
2006-01-04 15:30:00,24.06,24.16,24.05,24.14,223600.0,22.6218,22.7158,22.6124,22.697,223600.0
2006-01-05 09:30:00,24.14,24.34,24.05,24.11,53800.0,22.697,22.8851,22.6124,22.6688,53800.0
2006-01-05 10:00:00,24.11,24.28,24.11,24.24,63000.0,22.6688,22.8286,22.6688,22.791,63000.0
2006-01-05 10:30:00,24.24,24.36,24.24,24.35,73200.0,22.791,22.9039,22.791,22.8945,73200.0
2006-01-05 11:00:00,24.36,24.59,24.34,24.45,102200.0,22.9039,23.1201,22.8851,22.9885,102200.0
2006-01-05 11:30:00,24.46,24.61,24.46,24.57,72600.0,22.9979,23.1389,22.9979,23.1013,72600.0
2006-01-05 12:00:00,24.57,24.78,24.55,24.77,102800.0,23.1013,23.2988,23.0825,23.2894,102800.0
2006-01-05 12:30:00,24.79,24.79,24.63,24.69,73200.0,23.3082,23.3082,23.1577,23.2141,73200.0
2006-01-05 13:00:00,24.7,24.91,24.69,24.87,190200.0,23.2235,23.421,23.2141,23.3834,190200.0
2006-01-05 13:30:00,24.88,24.95,24.78,24.81,116000.0,23.3928,23.4586,23.2988,23.327,116000.0
2006-01-05 14:00:00,24.8,24.9,24.78,24.84,131400.0,23.3176,23.4116,23.2988,23.3552,131400.0
2006-01-05 14:30:00,24.84,24.9,24.8,24.81,122000.0,23.3552,23.4116,23.3176,23.327,122000.0
2006-01-05 15:00:00,24.81,24.86,24.78,24.79,137800.0,23.327,23.374,23.2988,23.3082,137800.0
2006-01-05 15:30:00,24.79,24.86,24.74,24.77,180000.0,23.3082,23.374,23.2611,23.2894,180000.0
2006-01-06 09:30:00,25.14,25.14,24.84,24.91,201800.0,23.6372,23.6372,23.3552,23.421,201800.0
2006-01-06 10:00:00,24.9,24.92,24.78,24.91,129400.0,23.4116,23.4304,23.2988,23.421,129400.0
2006-01-06 10:30:00,24.89,24.92,24.8,24.82,123000.0,23.4022,23.4304,23.3176,23.3364,123000.0
2006-01-06 11:00:00,24.82,24.88,24.75,24.88,86800.0,23.3364,23.3928,23.2706,23.3928,86800.0
2006-01-06 11:30:00,24.88,24.88,24.74,24.78,80800.0,23.3928,23.3928,23.2611,23.2988,80800.0
2006-01-06 12:00:00,24.77,24.79,24.72,24.72,92200.0,23.2894,23.3082,23.2423,23.2423,92200.0
2006-01-06 12:30:00,24.72,24.77,24.69,24.75,92200.0,23.2423,23.2894,23.2141,23.2706,92200.0
2006-01-06 13:00:00,24.75,24.86,24.74,24.75,56400.0,23.2706,23.374,23.2611,23.2706,56400.0
2006-01-06 13:30:00,24.75,24.8,24.73,24.75,115200.0,23.2706,23.3176,23.2517,23.2706,115200.0
2006-01-06 14:00:00,24.75,24.79,24.67,24.71,87400.0,23.2706,23.3082,23.1953,23.2329,87400.0
2006-01-06 14:30:00,24.72,24.74,24.65,24.68,109600.0,23.2423,23.2611,23.1765,23.2047,109600.0
2006-01-06 15:00:00,24.68,24.74,24.66,24.74,131800.0,23.2047,23.2611,23.1859,23.2611,131800.0
2006-01-06 15:30:00,24.74,24.75,24.66,24.68,276200.0,23.2611,23.2706,23.1859,23.2047,276200.0
2006-01-09 09:30:00,24.75,25.08,24.75,24.99,240400.0,23.2706,23.5808,23.2706,23.4962,240400.0
2006-01-09 10:00:00,25.0,25.1,24.99,25.07,44400.0,23.5056,23.5996,23.4962,23.5714,44400.0
2006-01-09 10:30:00,25.07,25.07,24.93,24.96,136200.0,23.5714,23.5714,23.4398,23.468,136200.0
2006-01-09 11:00:00,24.96,25.17,24.95,25.17,72400.0,23.468,23.6654,23.4586,23.6654,72400.0
2006-01-09 11:30:00,25.16,25.19,25.06,25.07,48200.0,23.656,23.6843,23.562,23.5714,48200.0
2006-01-09 12:00:00,25.06,25.07,24.96,24.99,54800.0,23.562,23.5714,23.468,23.4962,54800.0
2006-01-09 12:30:00,24.99,24.99,24.95,24.98,45600.0,23.4962,23.4962,23.4586,23.4868,45600.0
2006-01-09 13:00:00,24.98,24.98,24.9,24.95,64000.0,23.4868,23.4868,23.4116,23.4586,64000.0
2006-01-09 13:30:00,24.93,24.93,24.88,24.93,73800.0,23.4398,23.4398,23.3928,23.4398,73800.0
2006-01-09 14:00:00,24.93,24.94,24.9,24.91,183200.0,23.4398,23.4492,23.4116,23.421,183200.0
2006-01-09 14:30:00,24.91,25.02,24.91,25.01,81400.0,23.421,23.5244,23.421,23.515,81400.0
2006-01-09 15:00:00,25.02,25.04,24.96,25.0,68600.0,23.5244,23.5432,23.468,23.5056,68600.0
2006-01-09 15:30:00,25.0,25.07,24.97,25.04,111600.0,23.5056,23.5714,23.4774,23.5432,111600.0
2006-01-10 09:30:00,25.0,25.0,24.87,24.99,59600.0,23.5056,23.5056,23.3834,23.4962,59600.0
2006-01-10 10:00:00,25.0,25.34,24.99,25.34,120200.0,23.5056,23.8253,23.4962,23.8253,120200.0
2006-01-10 10:30:00,25.33,25.42,25.28,25.4,150600.0,23.8159,23.9005,23.7689,23.8817,150600.0
2006-01-10 11:00:00,25.4,25.62,25.4,25.58,176000.0,23.8817,24.0885,23.8817,24.0509,176000.0
2006-01-10 11:30:00,25.58,25.64,25.52,25.57,132800.0,24.0509,24.1074,23.9945,24.0415,132800.0
2006-01-10 12:00:00,25.56,25.57,25.44,25.49,88000.0,24.0321,24.0415,23.9193,23.9663,88000.0
2006-01-10 12:30:00,25.49,25.6,25.46,25.5,93000.0,23.9663,24.0697,23.9381,23.9757,93000.0
2006-01-10 13:00:00,25.5,25.64,25.5,25.61,75000.0,23.9757,24.1074,23.9757,24.0791,75000.0
2006-01-10 13:30:00,25.61,25.61,25.55,25.56,58600.0,24.0791,24.0791,24.0227,24.0321,58600.0
2006-01-10 14:00:00,25.56,25.6,25.51,25.54,113400.0,24.0321,24.0697,23.9851,24.0133,113400.0
2006-01-10 14:30:00,25.55,25.61,25.54,25.59,137600.0,24.0227,24.0791,24.0133,24.0603,137600.0
2006-01-10 15:00:00,25.59,25.62,25.5,25.52,222400.0,24.0603,24.0885,23.9757,23.9945,222400.0
2006-01-10 15:30:00,25.52,25.57,25.5,25.52,313600.0,23.9945,24.0415,23.9757,23.9945,313600.0
2006-01-11 09:30:00,25.5,25.5,25.05,25.06,172200.0,23.9757,23.9757,23.5526,23.562,172200.0
2006-01-11 10:00:00,25.05,25.24,24.92,25.2,247600.0,23.5526,23.7313,23.4304,23.6937,247600.0
2006-01-11 10:30:00,25.2,25.24,25.17,25.18,130400.0,23.6937,23.7313,23.6654,23.6748,130400.0
2006-01-11 11:00:00,25.18,25.22,25.18,25.21,86000.0,23.6748,23.7125,23.6748,23.7031,86000.0
2006-01-11 11:30:00,25.2,25.25,25.16,25.22,56600.0,23.6937,23.7407,23.656,23.7125,56600.0
2006-01-11 12:00:00,25.23,25.29,25.2,25.28,31400.0,23.7219,23.7783,23.6937,23.7689,31400.0
2006-01-11 12:30:00,25.28,25.34,25.27,25.34,23800.0,23.7689,23.8253,23.7595,23.8253,23800.0
2006-01-11 13:00:00,25.34,25.34,25.28,25.31,49200.0,23.8253,23.8253,23.7689,23.7971,49200.0
2006-01-11 13:30:00,25.3,25.38,25.3,25.36,23000.0,23.7877,23.8629,23.7877,23.8441,23000.0
2006-01-11 14:00:00,25.36,25.49,25.36,25.47,54000.0,23.8441,23.9663,23.8441,23.9475,54000.0
2006-01-11 14:30:00,25.47,25.49,25.4,25.43,51000.0,23.9475,23.9663,23.8817,23.9099,51000.0
2006-01-11 15:00:00,25.43,25.44,25.39,25.39,81400.0,23.9099,23.9193,23.8723,23.8723,81400.0
2006-01-11 15:30:00,25.39,25.4,25.29,25.3,245800.0,23.8723,23.8817,23.7783,23.7877,245800.0
2006-01-12 09:30:00,25.3,25.47,25.13,25.38,250800.0,23.7877,23.9475,23.6278,23.8629,250800.0
2006-01-12 10:00:00,25.38,25.42,25.33,25.36,51800.0,23.8629,23.9005,23.8159,23.8441,51800.0
2006-01-12 10:30:00,25.35,25.41,25.33,25.4,53800.0,23.8347,23.8911,23.8159,23.8817,53800.0
2006-01-12 11:00:00,25.4,25.41,25.32,25.33,77600.0,23.8817,23.8911,23.8065,23.8159,77600.0
2006-01-12 11:30:00,25.32,25.4,25.32,25.36,84800.0,23.8065,23.8817,23.8065,23.8441,84800.0
2006-01-12 12:00:00,25.36,25.4,25.35,25.35,53000.0,23.8441,23.8817,23.8347,23.8347,53000.0
2006-01-12 12:30:00,25.35,25.4,25.34,25.36,40000.0,23.8347,23.8817,23.8253,23.8441,40000.0
2006-01-12 13:00:00,25.35,25.43,25.35,25.36,59600.0,23.8347,23.9099,23.8347,23.8441,59600.0
2006-01-12 13:30:00,25.36,25.44,25.34,25.36,52800.0,23.8441,23.9193,23.8253,23.8441,52800.0
2006-01-12 14:00:00,25.36,25.38,25.27,25.33,57800.0,23.8441,23.8629,23.7595,23.8159,57800.0
2006-01-12 14:30:00,25.33,25.38,25.3,25.35,58800.0,23.8159,23.8629,23.7877,23.8347,58800.0
2006-01-12 15:00:00,25.35,25.36,25.25,25.29,150800.0,23.8347,23.8441,23.7407,23.7783,150800.0
2006-01-12 15:30:00,25.3,25.35,25.29,25.34,149200.0,23.7877,23.8347,23.7783,23.8253,149200.0
2006-01-13 09:30:00,25.38,25.38,25.11,25.23,144200.0,23.8629,23.8629,23.609,23.7219,144200.0
2006-01-13 10:00:00,25.2,25.2,25.03,25.13,68400.0,23.6937,23.6937,23.5338,23.6278,68400.0
2006-01-13 10:30:00,25.15,25.18,25.0,25.03,93600.0,23.6466,23.6748,23.5056,23.5338,93600.0
2006-01-13 11:00:00,25.03,25.04,24.95,25.04,56600.0,23.5338,23.5432,23.4586,23.5432,56600.0
2006-01-13 11:30:00,25.04,25.13,25.01,25.11,62200.0,23.5432,23.6278,23.515,23.609,62200.0
2006-01-13 12:00:00,25.11,25.13,25.07,25.08,30600.0,23.609,23.6278,23.5714,23.5808,30600.0
2006-01-13 12:30:00,25.07,25.11,25.01,25.02,22600.0,23.5714,23.609,23.515,23.5244,22600.0
2006-01-13 13:00:00,25.03,25.11,25.03,25.09,25800.0,23.5338,23.609,23.5338,23.5902,25800.0
2006-01-13 13:30:00,25.09,25.09,25.0,25.02,19000.0,23.5902,23.5902,23.5056,23.5244,19000.0
2006-01-13 14:00:00,25.03,25.04,24.95,24.97,51800.0,23.5338,23.5432,23.4586,23.4774,51800.0
2006-01-13 14:30:00,24.97,25.0,24.97,24.99,36600.0,23.4774,23.5056,23.4774,23.4962,36600.0
2006-01-13 15:00:00,24.99,25.0,24.97,24.98,64400.0,23.4962,23.5056,23.4774,23.4868,64400.0
2006-01-13 15:30:00,24.98,24.98,24.93,24.93,133000.0,23.4868,23.4868,23.4398,23.4398,133000.0
2006-01-17 09:30:00,24.95,24.95,24.73,24.75,172800.0,23.4586,23.4586,23.2517,23.2706,172800.0
2006-01-17 10:00:00,24.75,24.83,24.7,24.73,172200.0,23.2706,23.3458,23.2235,23.2517,172200.0
2006-01-17 10:30:00,24.73,24.95,24.72,24.84,119800.0,23.2517,23.4586,23.2423,23.3552,119800.0
2006-01-17 11:00:00,24.87,24.95,24.84,24.85,60400.0,23.3834,23.4586,23.3552,23.3646,60400.0
2006-01-17 11:30:00,24.85,24.96,24.85,24.94,42600.0,23.3646,23.468,23.3646,23.4492,42600.0
2006-01-17 12:00:00,24.93,24.96,24.92,24.93,76400.0,23.4398,23.468,23.4304,23.4398,76400.0
2006-01-17 12:30:00,24.93,24.95,24.9,24.91,62800.0,23.4398,23.4586,23.4116,23.421,62800.0
2006-01-17 13:00:00,24.91,24.94,24.88,24.93,35600.0,23.421,23.4492,23.3928,23.4398,35600.0
2006-01-17 13:30:00,24.94,24.96,24.93,24.93,44600.0,23.4492,23.468,23.4398,23.4398,44600.0
2006-01-17 14:00:00,24.93,24.95,24.93,24.94,117600.0,23.4398,23.4586,23.4398,23.4492,117600.0
2006-01-17 14:30:00,24.95,25.19,24.94,25.19,85200.0,23.4586,23.6843,23.4492,23.6843,85200.0
2006-01-17 15:00:00,25.18,25.25,25.16,25.23,76600.0,23.6748,23.7407,23.656,23.7219,76600.0
2006-01-17 15:30:00,25.23,25.31,25.17,25.23,194200.0,23.7219,23.7971,23.6654,23.7219,194200.0
2006-01-18 09:30:00,25.0,25.34,25.0,25.24,62200.0,23.5056,23.8253,23.5056,23.7313,62200.0
2006-01-18 10:00:00,25.24,25.59,25.24,25.52,51200.0,23.7313,24.0603,23.7313,23.9945,51200.0
2006-01-18 10:30:00,25.52,25.52,25.35,25.38,114000.0,23.9945,23.9945,23.8347,23.8629,114000.0
2006-01-18 11:00:00,25.37,25.43,25.34,25.4,79200.0,23.8535,23.9099,23.8253,23.8817,79200.0
2006-01-18 11:30:00,25.4,25.4,25.35,25.35,38200.0,23.8817,23.8817,23.8347,23.8347,38200.0
2006-01-18 12:00:00,25.35,25.36,25.3,25.33,37800.0,23.8347,23.8441,23.7877,23.8159,37800.0
2006-01-18 12:30:00,25.32,25.32,25.22,25.22,68000.0,23.8065,23.8065,23.7125,23.7125,68000.0
2006-01-18 13:00:00,25.23,25.23,25.14,25.17,29600.0,23.7219,23.7219,23.6372,23.6654,29600.0
2006-01-18 13:30:00,25.17,25.17,25.1,25.1,37000.0,23.6654,23.6654,23.5996,23.5996,37000.0
2006-01-18 14:00:00,25.1,25.14,25.05,25.11,35800.0,23.5996,23.6372,23.5526,23.609,35800.0
2006-01-18 14:30:00,25.12,25.17,25.08,25.17,34200.0,23.6184,23.6654,23.5808,23.6654,34200.0
2006-01-18 15:00:00,25.16,25.23,25.14,25.2,49600.0,23.656,23.7219,23.6372,23.6937,49600.0
2006-01-18 15:30:00,25.2,25.23,25.16,25.19,111000.0,23.6937,23.7219,23.656,23.6843,111000.0
2006-01-19 09:30:00,25.29,25.41,25.25,25.41,87000.0,23.7783,23.8911,23.7407,23.8911,87000.0
2006-01-19 10:00:00,25.41,25.6,25.41,25.5,141400.0,23.8911,24.0697,23.8911,23.9757,141400.0
2006-01-19 10:30:00,25.5,25.5,25.43,25.47,48000.0,23.9757,23.9757,23.9099,23.9475,48000.0
2006-01-19 11:00:00,25.47,25.49,25.43,25.44,75600.0,23.9475,23.9663,23.9099,23.9193,75600.0
2006-01-19 11:30:00,25.44,25.52,25.44,25.5,45400.0,23.9193,23.9945,23.9193,23.9757,45400.0
2006-01-19 12:00:00,25.51,25.56,25.48,25.5,44000.0,23.9851,24.0321,23.9569,23.9757,44000.0
2006-01-19 12:30:00,25.49,25.57,25.48,25.53,130200.0,23.9663,24.0415,23.9569,24.0039,130200.0
2006-01-19 13:00:00,25.54,25.57,25.5,25.57,55000.0,24.0133,24.0415,23.9757,24.0415,55000.0
2006-01-19 13:30:00,25.57,25.59,25.5,25.57,92400.0,24.0415,24.0603,23.9757,24.0415,92400.0
2006-01-19 14:00:00,25.57,25.61,25.55,25.57,133800.0,24.0415,24.0791,24.0227,24.0415,133800.0
2006-01-19 14:30:00,25.56,25.59,25.54,25.56,84200.0,24.0321,24.0603,24.0133,24.0321,84200.0
2006-01-19 15:00:00,25.56,25.58,25.52,25.55,158200.0,24.0321,24.0509,23.9945,24.0227,158200.0
2006-01-19 15:30:00,25.54,25.61,25.49,25.5,178000.0,24.0133,24.0791,23.9663,23.9757,178000.0
2006-01-20 09:30:00,25.5,25.5,25.3,25.4,30200.0,23.9757,23.9757,23.7877,23.8817,30200.0
2006-01-20 10:00:00,25.4,25.4,25.36,25.39,11000.0,23.8817,23.8817,23.8441,23.8723,11000.0
2006-01-20 10:30:00,25.36,25.41,25.3,25.39,29200.0,23.8441,23.8911,23.7877,23.8723,29200.0
2006-01-20 11:00:00,25.39,25.53,25.38,25.53,64200.0,23.8723,24.0039,23.8629,24.0039,64200.0
2006-01-20 11:30:00,25.53,25.55,25.43,25.45,51200.0,24.0039,24.0227,23.9099,23.9287,51200.0
2006-01-20 12:00:00,25.47,25.5,25.36,25.48,22200.0,23.9475,23.9757,23.8441,23.9569,22200.0
2006-01-20 12:30:00,25.45,25.47,25.4,25.4,37800.0,23.9287,23.9475,23.8817,23.8817,37800.0
2006-01-20 13:00:00,25.4,25.4,25.33,25.34,121200.0,23.8817,23.8817,23.8159,23.8253,121200.0
2006-01-20 13:30:00,25.34,25.35,25.09,25.1,152000.0,23.8253,23.8347,23.5902,23.5996,152000.0
2006-01-20 14:00:00,25.08,25.09,24.97,25.08,48400.0,23.5808,23.5902,23.4774,23.5808,48400.0
2006-01-20 14:30:00,25.08,25.13,25.08,25.12,48400.0,23.5808,23.6278,23.5808,23.6184,48400.0
2006-01-20 15:00:00,25.11,25.18,25.1,25.12,91800.0,23.609,23.6748,23.5996,23.6184,91800.0
2006-01-20 15:30:00,25.12,25.15,25.02,25.06,119400.0,23.6184,23.6466,23.5244,23.562,119400.0
2006-01-23 09:30:00,25.25,25.5,25.25,25.45,116400.0,23.7407,23.9757,23.7407,23.9287,116400.0
2006-01-23 10:00:00,25.42,25.42,25.14,25.19,184000.0,23.9005,23.9005,23.6372,23.6843,184000.0
2006-01-23 10:30:00,25.2,25.24,25.15,25.23,43800.0,23.6937,23.7313,23.6466,23.7219,43800.0
2006-01-23 11:00:00,25.23,25.31,25.2,25.23,100200.0,23.7219,23.7971,23.6937,23.7219,100200.0
2006-01-23 11:30:00,25.25,25.34,25.18,25.34,44600.0,23.7407,23.8253,23.6748,23.8253,44600.0
2006-01-23 12:00:00,25.34,25.35,25.21,25.24,55800.0,23.8253,23.8347,23.7031,23.7313,55800.0
2006-01-23 12:30:00,25.24,25.32,25.2,25.32,50600.0,23.7313,23.8065,23.6937,23.8065,50600.0
2006-01-23 13:00:00,25.33,25.33,25.24,25.28,90200.0,23.8159,23.8159,23.7313,23.7689,90200.0
2006-01-23 13:30:00,25.28,25.31,25.26,25.28,156400.0,23.7689,23.7971,23.7501,23.7689,156400.0
2006-01-23 14:00:00,25.28,25.3,25.25,25.3,103400.0,23.7689,23.7877,23.7407,23.7877,103400.0
2006-01-23 14:30:00,25.3,25.32,25.27,25.29,230600.0,23.7877,23.8065,23.7595,23.7783,230600.0
2006-01-23 15:00:00,25.28,25.3,25.27,25.29,118800.0,23.7689,23.7877,23.7595,23.7783,118800.0
2006-01-23 15:30:00,25.29,25.72,25.29,25.45,309600.0,23.7783,24.1826,23.7783,23.9287,309600.0
2006-01-24 09:30:00,25.44,25.63,25.4,25.5,199400.0,23.9193,24.0979,23.8817,23.9757,199400.0
2006-01-24 10:00:00,25.5,25.54,25.44,25.53,86000.0,23.9757,24.0133,23.9193,24.0039,86000.0
2006-01-24 10:30:00,25.53,25.53,25.48,25.51,288000.0,24.0039,24.0039,23.9569,23.9851,288000.0
2006-01-24 11:00:00,25.48,25.5,25.42,25.43,73600.0,23.9569,23.9757,23.9005,23.9099,73600.0
2006-01-24 11:30:00,25.45,25.45,25.36,25.41,54200.0,23.9287,23.9287,23.8441,23.8911,54200.0
2006-01-24 12:00:00,25.41,25.44,25.41,25.41,33600.0,23.8911,23.9193,23.8911,23.8911,33600.0
2006-01-24 12:30:00,25.41,25.45,25.39,25.41,95000.0,23.8911,23.9287,23.8723,23.8911,95000.0
2006-01-24 13:00:00,25.41,25.45,25.4,25.41,337400.0,23.8911,23.9287,23.8817,23.8911,337400.0
2006-01-24 13:30:00,25.42,25.42,25.33,25.36,79800.0,23.9005,23.9005,23.8159,23.8441,79800.0
2006-01-24 14:00:00,25.35,25.43,25.35,25.36,252200.0,23.8347,23.9099,23.8347,23.8441,252200.0
2006-01-24 14:30:00,25.36,25.38,25.33,25.33,121200.0,23.8441,23.8629,23.8159,23.8159,121200.0
2006-01-24 15:00:00,25.33,25.38,25.33,25.36,253800.0,23.8159,23.8629,23.8159,23.8441,253800.0
2006-01-24 15:30:00,25.36,25.39,25.31,25.38,248600.0,23.8441,23.8723,23.7971,23.8629,248600.0
2006-01-25 09:30:00,25.52,25.59,25.4,25.55,124000.0,23.9945,24.0603,23.8817,24.0227,124000.0
2006-01-25 10:00:00,25.55,25.73,25.55,25.55,101400.0,24.0227,24.192,24.0227,24.0227,101400.0
2006-01-25 10:30:00,25.55,25.57,25.53,25.55,324000.0,24.0227,24.0415,24.0039,24.0227,324000.0
2006-01-25 11:00:00,25.54,25.55,25.53,25.54,70600.0,24.0133,24.0227,24.0039,24.0133,70600.0
2006-01-25 11:30:00,25.55,25.55,25.52,25.55,74200.0,24.0227,24.0227,23.9945,24.0227,74200.0
2006-01-25 12:00:00,25.55,25.55,25.49,25.49,69400.0,24.0227,24.0227,23.9663,23.9663,69400.0
2006-01-25 12:30:00,25.5,25.59,25.49,25.55,108600.0,23.9757,24.0603,23.9663,24.0227,108600.0
2006-01-25 13:00:00,25.55,25.57,25.5,25.57,35800.0,24.0227,24.0415,23.9757,24.0415,35800.0
2006-01-25 13:30:00,25.56,25.59,25.46,25.51,33000.0,24.0321,24.0603,23.9381,23.9851,33000.0
2006-01-25 14:00:00,25.5,25.51,25.49,25.5,37400.0,23.9757,23.9851,23.9663,23.9757,37400.0
2006-01-25 14:30:00,25.5,25.52,25.47,25.47,88800.0,23.9757,23.9945,23.9475,23.9475,88800.0
2006-01-25 15:00:00,25.44,25.53,25.44,25.52,136200.0,23.9193,24.0039,23.9193,23.9945,136200.0
2006-01-25 15:30:00,25.52,25.73,25.52,25.61,129000.0,23.9945,24.192,23.9945,24.0791,129000.0
2006-01-26 09:30:00,27.82,27.82,25.65,25.69,118600.0,26.157,26.157,24.1168,24.1544,118600.0
2006-01-26 10:00:00,25.68,25.68,25.47,25.55,176000.0,24.145,24.145,23.9475,24.0227,176000.0
2006-01-26 10:30:00,25.55,25.55,25.33,25.35,168800.0,24.0227,24.0227,23.8159,23.8347,168800.0
2006-01-26 11:00:00,25.35,25.44,25.2,25.25,161200.0,23.8347,23.9193,23.6937,23.7407,161200.0
2006-01-26 11:30:00,25.25,25.28,25.21,25.25,139000.0,23.7407,23.7689,23.7031,23.7407,139000.0
2006-01-26 12:00:00,25.25,25.25,25.08,25.1,99200.0,23.7407,23.7407,23.5808,23.5996,99200.0
2006-01-26 12:30:00,25.1,25.1,24.97,25.01,146600.0,23.5996,23.5996,23.4774,23.515,146600.0
2006-01-26 13:00:00,25.01,25.16,25.0,25.02,134600.0,23.515,23.656,23.5056,23.5244,134600.0
2006-01-26 13:30:00,25.02,25.06,24.98,24.98,117400.0,23.5244,23.562,23.4868,23.4868,117400.0
2006-01-26 14:00:00,24.98,25.04,24.98,25.0,159000.0,23.4868,23.5432,23.4868,23.5056,159000.0
2006-01-26 14:30:00,25.0,25.02,24.93,25.0,227800.0,23.5056,23.5244,23.4398,23.5056,227800.0
2006-01-26 15:00:00,25.0,25.07,24.88,24.98,291600.0,23.5056,23.5714,23.3928,23.4868,291600.0
2006-01-26 15:30:00,24.99,24.99,24.9,24.91,376800.0,23.4962,23.4962,23.4116,23.421,376800.0
2006-01-27 09:30:00,24.91,25.02,24.73,24.93,43800.0,23.421,23.5244,23.2517,23.4398,43800.0
2006-01-27 10:00:00,24.93,24.99,24.93,24.97,60000.0,23.4398,23.4962,23.4398,23.4774,60000.0
2006-01-27 10:30:00,24.98,24.99,24.9,24.9,82200.0,23.4868,23.4962,23.4116,23.4116,82200.0
2006-01-27 11:00:00,24.92,24.98,24.88,24.95,107600.0,23.4304,23.4868,23.3928,23.4586,107600.0
2006-01-27 11:30:00,24.94,24.96,24.93,24.95,64800.0,23.4492,23.468,23.4398,23.4586,64800.0
2006-01-27 12:00:00,24.94,25.0,24.94,24.99,61000.0,23.4492,23.5056,23.4492,23.4962,61000.0
2006-01-27 12:30:00,24.99,25.02,24.97,25.02,63200.0,23.4962,23.5244,23.4774,23.5244,63200.0
2006-01-27 13:00:00,25.02,25.02,24.98,25.0,38200.0,23.5244,23.5244,23.4868,23.5056,38200.0
2006-01-27 13:30:00,25.0,25.0,24.96,25.0,71400.0,23.5056,23.5056,23.468,23.5056,71400.0
2006-01-27 14:00:00,25.0,25.04,25.0,25.02,79800.0,23.5056,23.5432,23.5056,23.5244,79800.0
2006-01-27 14:30:00,25.03,25.04,24.9,24.95,97600.0,23.5338,23.5432,23.4116,23.4586,97600.0
2006-01-27 15:00:00,24.93,24.93,24.91,24.93,139200.0,23.4398,23.4398,23.421,23.4398,139200.0
2006-01-27 15:30:00,24.93,24.98,24.85,24.93,222000.0,23.4398,23.4868,23.3646,23.4398,222000.0
2006-01-30 09:30:00,24.94,25.11,24.94,25.11,99800.0,23.4492,23.609,23.4492,23.609,99800.0
2006-01-30 10:00:00,25.15,25.31,25.1,25.23,122200.0,23.6466,23.7971,23.5996,23.7219,122200.0
2006-01-30 10:30:00,25.23,25.25,25.15,25.16,57200.0,23.7219,23.7407,23.6466,23.656,57200.0
2006-01-30 11:00:00,25.15,25.15,24.78,24.85,187600.0,23.6466,23.6466,23.2988,23.3646,187600.0
2006-01-30 11:30:00,24.85,24.98,24.85,24.93,81200.0,23.3646,23.4868,23.3646,23.4398,81200.0
2006-01-30 12:00:00,24.93,25.13,24.93,25.1,91000.0,23.4398,23.6278,23.4398,23.5996,91000.0
2006-01-30 12:30:00,25.1,25.11,25.05,25.05,137000.0,23.5996,23.609,23.5526,23.5526,137000.0
2006-01-30 13:00:00,25.05,25.21,25.05,25.21,74800.0,23.5526,23.7031,23.5526,23.7031,74800.0
2006-01-30 13:30:00,25.22,25.34,25.22,25.34,49400.0,23.7125,23.8253,23.7125,23.8253,49400.0
2006-01-30 14:00:00,25.33,25.35,25.24,25.32,667800.0,23.8159,23.8347,23.7313,23.8065,667800.0
2006-01-30 14:30:00,25.32,25.32,25.26,25.28,65000.0,23.8065,23.8065,23.7501,23.7689,65000.0
2006-01-30 15:00:00,25.3,25.32,25.24,25.27,163600.0,23.7877,23.8065,23.7313,23.7595,163600.0
2006-01-30 15:30:00,25.27,25.36,25.26,25.31,152800.0,23.7595,23.8441,23.7501,23.7971,152800.0
2006-01-31 09:30:00,25.34,25.45,25.22,25.27,53600.0,23.8253,23.9287,23.7125,23.7595,53600.0
2006-01-31 10:00:00,25.27,25.3,25.19,25.21,48600.0,23.7595,23.7877,23.6843,23.7031,48600.0
2006-01-31 10:30:00,25.21,25.34,25.21,25.32,39200.0,23.7031,23.8253,23.7031,23.8065,39200.0
2006-01-31 11:00:00,25.32,25.43,25.32,25.43,48600.0,23.8065,23.9099,23.8065,23.9099,48600.0
2006-01-31 11:30:00,25.43,25.49,25.41,25.47,31200.0,23.9099,23.9663,23.8911,23.9475,31200.0
2006-01-31 12:00:00,25.47,25.49,25.43,25.47,57400.0,23.9475,23.9663,23.9099,23.9475,57400.0
2006-01-31 12:30:00,25.47,25.49,25.45,25.48,27600.0,23.9475,23.9663,23.9287,23.9569,27600.0
2006-01-31 13:00:00,25.47,25.47,25.38,25.38,33400.0,23.9475,23.9475,23.8629,23.8629,33400.0
2006-01-31 13:30:00,25.38,25.55,25.38,25.55,38200.0,23.8629,24.0227,23.8629,24.0227,38200.0
2006-01-31 14:00:00,25.55,25.55,25.41,25.52,61400.0,24.0227,24.0227,23.8911,23.9945,61400.0
2006-01-31 14:30:00,25.53,25.53,25.43,25.5,66400.0,24.0039,24.0039,23.9099,23.9757,66400.0
2006-01-31 15:00:00,25.5,25.53,25.45,25.48,60400.0,23.9757,24.0039,23.9287,23.9569,60400.0
2006-01-31 15:30:00,25.48,25.48,25.41,25.45,88600.0,23.9569,23.9569,23.8911,23.9287,88600.0
2006-02-01 09:30:00,25.34,25.4,25.17,25.4,154400.0,23.8253,23.8817,23.6654,23.8817,154400.0
2006-02-01 10:00:00,25.4,25.43,25.28,25.43,106400.0,23.8817,23.9099,23.7689,23.9099,106400.0
2006-02-01 10:30:00,25.45,25.48,25.43,25.46,43400.0,23.9287,23.9569,23.9099,23.9381,43400.0
2006-02-01 11:00:00,25.46,25.57,25.43,25.53,64200.0,23.9381,24.0415,23.9099,24.0039,64200.0
2006-02-01 11:30:00,25.53,25.53,25.47,25.48,149800.0,24.0039,24.0039,23.9475,23.9569,149800.0
2006-02-01 12:00:00,25.49,25.53,25.43,25.5,80000.0,23.9663,24.0039,23.9099,23.9757,80000.0
2006-02-01 12:30:00,25.5,25.51,25.44,25.45,96800.0,23.9757,23.9851,23.9193,23.9287,96800.0
2006-02-01 13:00:00,25.44,25.45,25.4,25.43,58600.0,23.9193,23.9287,23.8817,23.9099,58600.0
2006-02-01 13:30:00,25.43,25.47,25.42,25.47,43800.0,23.9099,23.9475,23.9005,23.9475,43800.0
2006-02-01 14:00:00,25.47,25.47,25.45,25.47,46600.0,23.9475,23.9475,23.9287,23.9475,46600.0
2006-02-01 14:30:00,25.47,25.47,25.38,25.4,85400.0,23.9475,23.9475,23.8629,23.8817,85400.0
2006-02-01 15:00:00,25.4,25.45,25.4,25.45,81000.0,23.8817,23.9287,23.8817,23.9287,81000.0
2006-02-01 15:30:00,25.45,25.52,25.45,25.5,120000.0,23.9287,23.9945,23.9287,23.9757,120000.0
2006-02-02 09:30:00,25.6,25.68,25.49,25.49,72600.0,24.0697,24.145,23.9663,23.9663,72600.0
2006-02-02 10:00:00,25.48,25.49,25.42,25.47,42800.0,23.9569,23.9663,23.9005,23.9475,42800.0
2006-02-02 10:30:00,25.49,25.5,25.42,25.45,44600.0,23.9663,23.9757,23.9005,23.9287,44600.0
2006-02-02 11:00:00,25.45,25.5,25.36,25.36,58000.0,23.9287,23.9757,23.8441,23.8441,58000.0
2006-02-02 11:30:00,25.35,25.44,25.35,25.43,122600.0,23.8347,23.9193,23.8347,23.9099,122600.0
2006-02-02 12:00:00,25.42,25.48,25.41,25.42,85000.0,23.9005,23.9569,23.8911,23.9005,85000.0
2006-02-02 12:30:00,25.41,25.43,25.4,25.4,26000.0,23.8911,23.9099,23.8817,23.8817,26000.0
2006-02-02 13:00:00,25.4,25.43,25.37,25.43,42400.0,23.8817,23.9099,23.8535,23.9099,42400.0
2006-02-02 13:30:00,25.42,25.5,25.42,25.48,43800.0,23.9005,23.9757,23.9005,23.9569,43800.0
2006-02-02 14:00:00,25.48,25.5,25.4,25.41,32600.0,23.9569,23.9757,23.8817,23.8911,32600.0
2006-02-02 14:30:00,25.41,25.43,25.32,25.33,70400.0,23.8911,23.9099,23.8065,23.8159,70400.0
2006-02-02 15:00:00,25.33,25.4,25.33,25.37,46800.0,23.8159,23.8817,23.8159,23.8535,46800.0
2006-02-02 15:30:00,25.37,25.38,25.25,25.3,91600.0,23.8535,23.8629,23.7407,23.7877,91600.0
2006-02-03 09:30:00,25.3,25.45,25.21,25.28,50200.0,23.7877,23.9287,23.7031,23.7689,50200.0
2006-02-03 10:00:00,25.28,25.43,25.28,25.3,33800.0,23.7689,23.9099,23.7689,23.7877,33800.0
2006-02-03 10:30:00,25.29,25.32,25.25,25.25,34400.0,23.7783,23.8065,23.7407,23.7407,34400.0
2006-02-03 11:00:00,25.28,25.31,25.25,25.3,26600.0,23.7689,23.7971,23.7407,23.7877,26600.0
2006-02-03 11:30:00,25.3,25.31,25.2,25.2,20600.0,23.7877,23.7971,23.6937,23.6937,20600.0
2006-02-03 12:00:00,25.2,25.22,25.16,25.18,27600.0,23.6937,23.7125,23.656,23.6748,27600.0
2006-02-03 12:30:00,25.18,25.18,25.13,25.13,27200.0,23.6748,23.6748,23.6278,23.6278,27200.0
2006-02-03 13:00:00,25.13,25.18,25.11,25.18,45600.0,23.6278,23.6748,23.609,23.6748,45600.0
2006-02-03 13:30:00,25.18,25.18,25.13,25.17,41400.0,23.6748,23.6748,23.6278,23.6654,41400.0
2006-02-03 14:00:00,25.18,25.2,25.11,25.16,33400.0,23.6748,23.6937,23.609,23.656,33400.0
2006-02-03 14:30:00,25.16,25.17,25.15,25.16,23800.0,23.656,23.6654,23.6466,23.656,23800.0
2006-02-03 15:00:00,25.16,25.16,25.0,25.0,99200.0,23.656,23.656,23.5056,23.5056,99200.0
2006-02-03 15:30:00,25.0,25.0,24.84,24.9,158000.0,23.5056,23.5056,23.3552,23.4116,158000.0
2006-02-06 09:30:00,24.95,24.95,24.59,24.59,116800.0,23.4586,23.4586,23.1201,23.1201,116800.0
2006-02-06 10:00:00,24.56,24.65,24.55,24.56,138000.0,23.0919,23.1765,23.0825,23.0919,138000.0
2006-02-06 10:30:00,24.56,24.56,24.41,24.53,164000.0,23.0919,23.0919,22.9509,23.0637,164000.0
2006-02-06 11:00:00,24.53,24.61,24.51,24.55,124200.0,23.0637,23.1389,23.0449,23.0825,124200.0
2006-02-06 11:30:00,24.55,24.59,24.55,24.59,51000.0,23.0825,23.1201,23.0825,23.1201,51000.0
2006-02-06 12:00:00,24.58,24.6,24.56,24.59,67400.0,23.1107,23.1295,23.0919,23.1201,67400.0
2006-02-06 12:30:00,24.59,24.61,24.58,24.58,39200.0,23.1201,23.1389,23.1107,23.1107,39200.0
2006-02-06 13:00:00,24.58,24.6,24.57,24.6,46800.0,23.1107,23.1295,23.1013,23.1295,46800.0
2006-02-06 13:30:00,24.6,24.6,24.51,24.51,69400.0,23.1295,23.1295,23.0449,23.0449,69400.0
2006-02-06 14:00:00,24.5,24.67,24.5,24.6,99600.0,23.0355,23.1953,23.0355,23.1295,99600.0
2006-02-06 14:30:00,24.6,24.68,24.58,24.65,110600.0,23.1295,23.2047,23.1107,23.1765,110600.0
2006-02-06 15:00:00,24.65,24.75,24.58,24.7,289600.0,23.1765,23.2706,23.1107,23.2235,289600.0
2006-02-06 15:30:00,24.7,24.74,24.61,24.69,242000.0,23.2235,23.2611,23.1389,23.2141,242000.0
2006-02-07 09:30:00,24.06,24.49,24.05,24.49,223400.0,22.6218,23.0261,22.6124,23.0261,223400.0
2006-02-07 10:00:00,24.48,24.72,24.48,24.58,115000.0,23.0167,23.2423,23.0167,23.1107,115000.0
2006-02-07 10:30:00,24.59,24.68,24.55,24.62,38400.0,23.1201,23.2047,23.0825,23.1483,38400.0
2006-02-07 11:00:00,24.61,24.68,24.58,24.68,32400.0,23.1389,23.2047,23.1107,23.2047,32400.0
2006-02-07 11:30:00,24.68,24.7,24.58,24.7,79800.0,23.2047,23.2235,23.1107,23.2235,79800.0
2006-02-07 12:00:00,24.69,24.75,24.64,24.75,43800.0,23.2141,23.2706,23.1671,23.2706,43800.0
2006-02-07 12:30:00,24.74,24.79,24.7,24.78,35600.0,23.2611,23.3082,23.2235,23.2988,35600.0
2006-02-07 13:00:00,24.78,24.78,24.67,24.67,49600.0,23.2988,23.2988,23.1953,23.1953,49600.0
2006-02-07 13:30:00,24.68,24.75,24.67,24.74,57400.0,23.2047,23.2706,23.1953,23.2611,57400.0
2006-02-07 14:00:00,24.74,24.75,24.68,24.72,84200.0,23.2611,23.2706,23.2047,23.2423,84200.0
2006-02-07 14:30:00,24.72,24.72,24.65,24.65,58200.0,23.2423,23.2423,23.1765,23.1765,58200.0
2006-02-07 15:00:00,24.65,24.67,24.6,24.66,70400.0,23.1765,23.1953,23.1295,23.1859,70400.0
2006-02-07 15:30:00,24.65,24.67,24.61,24.64,109000.0,23.1765,23.1953,23.1389,23.1671,109000.0
2006-02-08 09:30:00,24.66,24.66,24.33,24.33,48800.0,23.1859,23.1859,22.8757,22.8757,48800.0
2006-02-08 10:00:00,24.35,24.43,24.28,24.39,228400.0,22.8945,22.9697,22.8286,22.9321,228400.0
2006-02-08 10:30:00,24.39,24.42,24.32,24.41,105200.0,22.9321,22.9603,22.8663,22.9509,105200.0
2006-02-08 11:00:00,24.41,24.41,24.35,24.37,76800.0,22.9509,22.9509,22.8945,22.9133,76800.0
2006-02-08 11:30:00,24.36,24.38,24.33,24.37,127800.0,22.9039,22.9227,22.8757,22.9133,127800.0
2006-02-08 12:00:00,24.38,24.44,24.37,24.42,42800.0,22.9227,22.9791,22.9133,22.9603,42800.0
2006-02-08 12:30:00,24.42,24.49,24.41,24.46,30800.0,22.9603,23.0261,22.9509,22.9979,30800.0
2006-02-08 13:00:00,24.46,24.46,24.35,24.35,36200.0,22.9979,22.9979,22.8945,22.8945,36200.0
2006-02-08 13:30:00,24.35,24.48,24.35,24.47,91600.0,22.8945,23.0167,22.8945,23.0073,91600.0
2006-02-08 14:00:00,24.47,24.5,24.45,24.5,49200.0,23.0073,23.0355,22.9885,23.0355,49200.0
2006-02-08 14:30:00,24.5,24.5,24.4,24.4,40600.0,23.0355,23.0355,22.9415,22.9415,40600.0
2006-02-08 15:00:00,24.4,24.4,24.34,24.39,75200.0,22.9415,22.9415,22.8851,22.9321,75200.0
2006-02-08 15:30:00,24.39,24.46,24.39,24.41,82200.0,22.9321,22.9979,22.9321,22.9509,82200.0
2006-02-09 09:30:00,24.5,24.56,24.38,24.49,45800.0,23.0355,23.0919,22.9227,23.0261,45800.0
2006-02-09 10:00:00,24.49,24.5,24.43,24.43,37800.0,23.0261,23.0355,22.9697,22.9697,37800.0
2006-02-09 10:30:00,24.45,24.53,24.43,24.51,56000.0,22.9885,23.0637,22.9697,23.0449,56000.0
2006-02-09 11:00:00,24.51,24.55,24.5,24.55,28800.0,23.0449,23.0825,23.0355,23.0825,28800.0
2006-02-09 11:30:00,24.55,24.55,24.54,24.55,9000.0,23.0825,23.0825,23.0731,23.0825,9000.0
2006-02-09 12:00:00,24.52,24.52,24.46,24.47,32200.0,23.0543,23.0543,22.9979,23.0073,32200.0
2006-02-09 12:30:00,24.47,24.5,24.46,24.47,46400.0,23.0073,23.0355,22.9979,23.0073,46400.0
2006-02-09 13:00:00,24.47,24.49,24.43,24.43,33800.0,23.0073,23.0261,22.9697,22.9697,33800.0
2006-02-09 13:30:00,24.43,24.46,24.41,24.41,45400.0,22.9697,22.9979,22.9509,22.9509,45400.0
2006-02-09 14:00:00,24.4,24.41,24.35,24.35,53400.0,22.9415,22.9509,22.8945,22.8945,53400.0
2006-02-09 14:30:00,24.35,24.35,24.33,24.34,36400.0,22.8945,22.8945,22.8757,22.8851,36400.0
2006-02-09 15:00:00,24.34,24.34,24.28,24.29,36800.0,22.8851,22.8851,22.8286,22.838,36800.0
2006-02-09 15:30:00,24.29,24.3,24.15,24.2,114400.0,22.838,22.8475,22.7064,22.7534,114400.0
2006-02-10 09:30:00,24.18,24.21,24.04,24.09,49400.0,22.7439,22.7721,22.6122,22.6593,49400.0
2006-02-10 10:00:00,24.09,24.28,24.09,24.24,37000.0,22.6593,22.838,22.6593,22.8004,37000.0
2006-02-10 10:30:00,24.24,24.32,24.22,24.28,66400.0,22.8004,22.8756,22.7816,22.838,66400.0
2006-02-10 11:00:00,24.28,24.29,24.14,24.14,80400.0,22.838,22.8474,22.7063,22.7063,80400.0
2006-02-10 11:30:00,24.14,24.14,24.0,24.04,68200.0,22.7063,22.7063,22.5746,22.6122,68200.0
2006-02-10 12:00:00,24.06,24.15,24.06,24.14,42200.0,22.6311,22.7157,22.6311,22.7063,42200.0
2006-02-10 12:30:00,24.14,24.19,24.14,24.16,67600.0,22.7063,22.7533,22.7063,22.7251,67600.0
2006-02-10 13:00:00,24.16,24.2,24.12,24.2,133600.0,22.7251,22.7627,22.6875,22.7627,133600.0
2006-02-10 13:30:00,24.2,24.27,24.2,24.25,33600.0,22.7627,22.8286,22.7627,22.8098,33600.0
2006-02-10 14:00:00,24.25,24.32,24.23,24.29,43600.0,22.8098,22.8756,22.791,22.8474,43600.0
2006-02-10 14:30:00,24.29,24.42,24.29,24.4,51800.0,22.8474,22.9697,22.8474,22.9509,51800.0
2006-02-10 15:00:00,24.4,24.41,24.34,24.38,41400.0,22.9509,22.9603,22.8944,22.9321,41400.0
2006-02-10 15:30:00,24.39,24.43,24.35,24.41,71400.0,22.9415,22.9791,22.9038,22.9603,71400.0
2006-02-13 09:30:00,24.43,24.45,24.19,24.29,47400.0,22.9791,22.9979,22.7533,22.8474,47400.0
2006-02-13 10:00:00,24.29,24.45,24.28,24.39,48800.0,22.8474,22.9979,22.838,22.9415,48800.0
2006-02-13 10:30:00,24.4,24.47,24.35,24.44,34200.0,22.9509,23.0167,22.9038,22.9885,34200.0
2006-02-13 11:00:00,24.43,24.47,24.39,24.39,30200.0,22.9791,23.0167,22.9415,22.9415,30200.0
2006-02-13 11:30:00,24.38,24.4,24.32,24.32,16200.0,22.9321,22.9509,22.8756,22.8756,16200.0
2006-02-13 12:00:00,24.32,24.35,24.32,24.32,25600.0,22.8756,22.9038,22.8756,22.8756,25600.0
2006-02-13 12:30:00,24.32,24.38,24.29,24.38,22600.0,22.8756,22.9321,22.8474,22.9321,22600.0
2006-02-13 13:00:00,24.38,24.38,24.3,24.36,27200.0,22.9321,22.9321,22.8568,22.9132,27200.0
2006-02-13 13:30:00,24.35,24.37,24.33,24.35,36000.0,22.9038,22.9226,22.885,22.9038,36000.0
2006-02-13 14:00:00,24.33,24.41,24.33,24.38,29400.0,22.885,22.9603,22.885,22.9321,29400.0
2006-02-13 14:30:00,24.39,24.41,24.36,24.38,60000.0,22.9415,22.9603,22.9132,22.9321,60000.0
2006-02-13 15:00:00,24.39,24.41,24.35,24.36,53000.0,22.9415,22.9603,22.9038,22.9132,53000.0
2006-02-13 15:30:00,24.36,24.39,24.32,24.38,59400.0,22.9132,22.9415,22.8756,22.9321,59400.0
2006-02-14 09:30:00,24.35,24.38,23.82,23.99,133600.0,22.9038,22.9321,22.4053,22.5652,133600.0
2006-02-14 10:00:00,24.0,24.05,23.89,23.9,104200.0,22.5746,22.6217,22.4712,22.4806,104200.0
2006-02-14 10:30:00,23.92,23.92,23.72,23.86,85200.0,22.4994,22.4994,22.3113,22.4429,85200.0
2006-02-14 11:00:00,23.86,23.93,23.86,23.89,89000.0,22.4429,22.5088,22.4429,22.4712,89000.0
2006-02-14 11:30:00,23.9,24.08,23.9,23.97,88600.0,22.4806,22.6499,22.4806,22.5464,88600.0
2006-02-14 12:00:00,23.97,24.04,23.97,24.02,46600.0,22.5464,22.6122,22.5464,22.5934,46600.0
2006-02-14 12:30:00,24.02,24.06,23.97,23.97,41400.0,22.5934,22.6311,22.5464,22.5464,41400.0
2006-02-14 13:00:00,23.97,24.04,23.92,23.96,81800.0,22.5464,22.6122,22.4994,22.537,81800.0
2006-02-14 13:30:00,23.96,23.96,23.72,23.78,98600.0,22.537,22.537,22.3113,22.3677,98600.0
2006-02-14 14:00:00,23.79,24.23,23.79,24.23,61600.0,22.3771,22.791,22.3771,22.791,61600.0
2006-02-14 14:30:00,24.24,24.28,24.23,24.25,72600.0,22.8004,22.838,22.791,22.8098,72600.0
2006-02-14 15:00:00,24.25,24.25,24.11,24.17,54400.0,22.8098,22.8098,22.6781,22.7345,54400.0
2006-02-14 15:30:00,24.17,24.17,24.14,24.17,100400.0,22.7345,22.7345,22.7063,22.7345,100400.0
2006-02-15 09:30:00,24.13,24.16,23.98,24.16,39600.0,22.6969,22.7251,22.5558,22.7251,39600.0
2006-02-15 10:00:00,24.15,24.21,24.09,24.17,57400.0,22.7157,22.7721,22.6593,22.7345,57400.0
2006-02-15 10:30:00,24.17,24.26,24.16,24.25,48600.0,22.7345,22.8192,22.7251,22.8098,48600.0
2006-02-15 11:00:00,24.25,24.27,24.2,24.22,56600.0,22.8098,22.8286,22.7627,22.7816,56600.0
2006-02-15 11:30:00,24.21,24.23,24.18,24.2,108000.0,22.7721,22.791,22.7439,22.7627,108000.0
2006-02-15 12:00:00,24.2,24.25,24.09,24.2,107000.0,22.7627,22.8098,22.6593,22.7627,107000.0
2006-02-15 12:30:00,24.2,24.21,24.16,24.18,106800.0,22.7627,22.7721,22.7251,22.7439,106800.0
2006-02-15 13:00:00,24.18,24.29,24.17,24.29,118400.0,22.7439,22.8474,22.7345,22.8474,118400.0
2006-02-15 13:30:00,24.29,24.32,24.25,24.25,84600.0,22.8474,22.8756,22.8098,22.8098,84600.0
2006-02-15 14:00:00,24.25,24.29,24.25,24.28,85000.0,22.8098,22.8474,22.8098,22.838,85000.0
2006-02-15 14:30:00,24.28,24.29,24.25,24.28,79000.0,22.838,22.8474,22.8098,22.838,79000.0
2006-02-15 15:00:00,24.28,24.28,24.2,24.26,47800.0,22.838,22.838,22.7627,22.8192,47800.0
2006-02-15 15:30:00,24.26,24.28,24.18,24.25,76200.0,22.8192,22.838,22.7439,22.8098,76200.0
2006-02-16 09:30:00,24.31,24.55,24.31,24.5,51600.0,22.8662,23.092,22.8662,23.0449,51600.0
2006-02-16 10:00:00,24.5,24.59,24.5,24.56,87400.0,23.0449,23.1296,23.0449,23.1014,87400.0
2006-02-16 10:30:00,24.57,24.62,24.55,24.59,70400.0,23.1108,23.1578,23.092,23.1296,70400.0
2006-02-16 11:00:00,24.6,24.68,24.58,24.63,54400.0,23.139,23.2142,23.1202,23.1672,54400.0
2006-02-16 11:30:00,24.61,24.72,24.61,24.67,66200.0,23.1484,23.2519,23.1484,23.2048,66200.0
2006-02-16 12:00:00,24.65,24.74,24.65,24.74,102000.0,23.186,23.2707,23.186,23.2707,102000.0
2006-02-16 12:30:00,24.74,24.78,24.71,24.72,40400.0,23.2707,23.3083,23.2425,23.2519,40400.0
2006-02-16 13:00:00,24.73,24.78,24.7,24.75,96800.0,23.2613,23.3083,23.233,23.2801,96800.0
2006-02-16 13:30:00,24.75,24.83,24.72,24.83,45400.0,23.2801,23.3553,23.2519,23.3553,45400.0
2006-02-16 14:00:00,24.84,24.88,24.76,24.78,62000.0,23.3647,23.4024,23.2895,23.3083,62000.0
2006-02-16 14:30:00,24.77,24.77,24.66,24.77,53200.0,23.2989,23.2989,23.1954,23.2989,53200.0
2006-02-16 15:00:00,24.79,24.8,24.7,24.74,64600.0,23.3177,23.3271,23.233,23.2707,64600.0
2006-02-16 15:30:00,24.74,24.74,24.63,24.68,100600.0,23.2707,23.2707,23.1672,23.2142,100600.0
2006-02-17 09:30:00,24.73,25.06,24.71,25.01,71200.0,23.2613,23.5717,23.2425,23.5246,71200.0
2006-02-17 10:00:00,25.01,25.11,24.98,24.99,83600.0,23.5246,23.6187,23.4964,23.5058,83600.0
2006-02-17 10:30:00,25.0,25.02,24.96,25.0,166000.0,23.5152,23.534,23.4776,23.5152,166000.0
2006-02-17 11:00:00,25.0,25.08,25.0,25.08,57000.0,23.5152,23.5905,23.5152,23.5905,57000.0
2006-02-17 11:30:00,25.09,25.13,25.08,25.11,91000.0,23.5999,23.6375,23.5905,23.6187,91000.0
2006-02-17 12:00:00,25.11,25.15,25.03,25.04,64800.0,23.6187,23.6563,23.5434,23.5529,64800.0
2006-02-17 12:30:00,25.03,25.12,25.02,25.12,84000.0,23.5434,23.6281,23.534,23.6281,84000.0
2006-02-17 13:00:00,25.12,25.22,25.12,25.2,66200.0,23.6281,23.7222,23.6281,23.7034,66200.0
2006-02-17 13:30:00,25.2,25.2,25.12,25.14,83000.0,23.7034,23.7034,23.6281,23.6469,83000.0
2006-02-17 14:00:00,25.15,25.15,25.11,25.13,78000.0,23.6563,23.6563,23.6187,23.6375,78000.0
2006-02-17 14:30:00,25.13,25.16,25.07,25.08,95600.0,23.6375,23.6657,23.5811,23.5905,95600.0
2006-02-17 15:00:00,25.08,25.08,24.92,24.94,203800.0,23.5905,23.5905,23.44,23.4588,203800.0
2006-02-17 15:30:00,24.94,25.02,24.92,24.97,107400.0,23.4588,23.534,23.44,23.487,107400.0
2006-02-21 09:30:00,24.86,24.99,24.78,24.9,110600.0,23.3835,23.5058,23.3083,23.4212,110600.0
2006-02-21 10:00:00,24.89,24.98,24.79,24.92,142400.0,23.4118,23.4964,23.3177,23.44,142400.0
2006-02-21 10:30:00,24.94,25.05,24.92,24.98,132800.0,23.4588,23.5623,23.44,23.4964,132800.0
2006-02-21 11:00:00,24.98,24.99,24.89,24.99,46200.0,23.4964,23.5058,23.4118,23.5058,46200.0
2006-02-21 11:30:00,24.98,25.01,24.95,24.95,94800.0,23.4964,23.5246,23.4682,23.4682,94800.0
2006-02-21 12:00:00,24.95,24.96,24.93,24.93,39400.0,23.4682,23.4776,23.4494,23.4494,39400.0
2006-02-21 12:30:00,24.93,24.96,24.93,24.93,34600.0,23.4494,23.4776,23.4494,23.4494,34600.0
2006-02-21 13:00:00,24.93,24.95,24.9,24.93,62000.0,23.4494,23.4682,23.4212,23.4494,62000.0
2006-02-21 13:30:00,24.93,25.0,24.93,24.99,66600.0,23.4494,23.5152,23.4494,23.5058,66600.0
2006-02-21 14:00:00,24.99,25.02,24.93,24.93,113400.0,23.5058,23.534,23.4494,23.4494,113400.0
2006-02-21 14:30:00,24.93,24.94,24.92,24.93,50200.0,23.4494,23.4588,23.44,23.4494,50200.0
2006-02-21 15:00:00,24.94,24.97,24.85,24.89,70000.0,23.4588,23.487,23.3741,23.4118,70000.0
2006-02-21 15:30:00,24.89,24.92,24.88,24.89,273400.0,23.4118,23.44,23.4024,23.4118,273400.0
2006-02-22 09:30:00,24.92,24.99,24.89,24.91,26200.0,23.44,23.5058,23.4118,23.4306,26200.0
2006-02-22 10:00:00,24.92,25.03,24.88,25.01,99600.0,23.44,23.5434,23.4024,23.5246,99600.0
2006-02-22 10:30:00,25.01,25.06,24.95,25.0,291800.0,23.5246,23.5717,23.4682,23.5152,291800.0
2006-02-22 11:00:00,25.0,25.13,25.0,25.03,164600.0,23.5152,23.6375,23.5152,23.5434,164600.0
2006-02-22 11:30:00,25.04,25.05,24.98,25.01,75200.0,23.5529,23.5623,23.4964,23.5246,75200.0
2006-02-22 12:00:00,25.02,25.12,24.99,25.1,39200.0,23.534,23.6281,23.5058,23.6093,39200.0
2006-02-22 12:30:00,25.1,25.14,25.08,25.08,58000.0,23.6093,23.6469,23.5905,23.5905,58000.0
2006-02-22 13:00:00,25.09,25.14,25.09,25.13,76200.0,23.5999,23.6469,23.5999,23.6375,76200.0
2006-02-22 13:30:00,25.11,25.16,25.09,25.16,52400.0,23.6187,23.6657,23.5999,23.6657,52400.0
2006-02-22 14:00:00,25.16,25.29,25.13,25.21,212000.0,23.6657,23.788,23.6375,23.7128,212000.0
2006-02-22 14:30:00,25.19,25.22,25.13,25.13,121800.0,23.6939,23.7222,23.6375,23.6375,121800.0
2006-02-22 15:00:00,25.13,25.16,25.11,25.14,131000.0,23.6375,23.6657,23.6187,23.6469,131000.0
2006-02-22 15:30:00,25.15,25.15,25.11,25.15,286600.0,23.6563,23.6563,23.6187,23.6563,286600.0
2006-02-23 09:30:00,25.22,25.34,25.18,25.32,113200.0,23.7222,23.835,23.6845,23.8162,113200.0
2006-02-23 10:00:00,25.32,25.34,25.3,25.32,53600.0,23.8162,23.835,23.7974,23.8162,53600.0
2006-02-23 10:30:00,25.31,25.38,25.31,25.37,81600.0,23.8068,23.8727,23.8068,23.8633,81600.0
2006-02-23 11:00:00,25.37,25.43,25.36,25.38,61400.0,23.8633,23.9197,23.8539,23.8727,61400.0
2006-02-23 11:30:00,25.39,25.43,25.38,25.4,143800.0,23.8821,23.9197,23.8727,23.8915,143800.0
2006-02-23 12:00:00,25.4,25.41,25.34,25.38,65400.0,23.8915,23.9009,23.835,23.8727,65400.0
2006-02-23 12:30:00,25.37,25.38,25.36,25.38,53600.0,23.8633,23.8727,23.8539,23.8727,53600.0
2006-02-23 13:00:00,25.38,25.38,25.36,25.37,42800.0,23.8727,23.8727,23.8539,23.8633,42800.0
2006-02-23 13:30:00,25.38,25.38,25.32,25.36,37800.0,23.8727,23.8727,23.8162,23.8539,37800.0
2006-02-23 14:00:00,25.36,25.38,25.34,25.36,35000.0,23.8539,23.8727,23.835,23.8539,35000.0
2006-02-23 14:30:00,25.36,25.38,25.34,25.38,36000.0,23.8539,23.8727,23.835,23.8727,36000.0
2006-02-23 15:00:00,25.36,25.39,25.32,25.35,118400.0,23.8539,23.8821,23.8162,23.8444,118400.0
2006-02-23 15:30:00,25.35,25.35,25.27,25.27,118600.0,23.8444,23.8444,23.7692,23.7692,118600.0
2006-02-24 09:30:00,25.26,25.26,25.1,25.23,35000.0,23.7598,23.7598,23.6093,23.7316,35000.0
2006-02-24 10:00:00,25.22,25.47,25.22,25.46,67600.0,23.7222,23.9573,23.7222,23.9479,67600.0
2006-02-24 10:30:00,25.45,25.47,25.4,25.45,47400.0,23.9385,23.9573,23.8915,23.9385,47400.0
2006-02-24 11:00:00,25.46,25.48,25.42,25.47,39600.0,23.9479,23.9667,23.9103,23.9573,39600.0
2006-02-24 11:30:00,25.48,25.5,25.42,25.42,68800.0,23.9667,23.9855,23.9103,23.9103,68800.0
2006-02-24 12:00:00,25.43,25.47,25.42,25.46,46000.0,23.9197,23.9573,23.9103,23.9479,46000.0
2006-02-24 12:30:00,25.46,25.61,25.46,25.6,58600.0,23.9479,24.089,23.9479,24.0796,58600.0
2006-02-24 13:00:00,25.59,25.61,25.54,25.59,46400.0,24.0702,24.089,24.0232,24.0702,46400.0
2006-02-24 13:30:00,25.6,25.6,25.58,25.59,44600.0,24.0796,24.0796,24.0608,24.0702,44600.0
2006-02-24 14:00:00,25.58,25.72,25.56,25.67,76200.0,24.0608,24.1925,24.042,24.1454,76200.0
2006-02-24 14:30:00,25.66,25.72,25.63,25.71,46800.0,24.136,24.1925,24.1078,24.1831,46800.0
2006-02-24 15:00:00,25.71,25.73,25.63,25.68,58000.0,24.1831,24.2019,24.1078,24.1548,58000.0
2006-02-24 15:30:00,25.67,25.69,25.62,25.62,142200.0,24.1454,24.1643,24.0984,24.0984,142200.0
2006-02-27 09:30:00,25.7,26.08,25.68,26.05,145800.0,24.1737,24.5311,24.1548,24.5029,145800.0
2006-02-27 10:00:00,26.05,26.07,26.0,26.05,53000.0,24.5029,24.5217,24.4558,24.5029,53000.0
2006-02-27 10:30:00,26.05,26.25,26.05,26.24,87200.0,24.5029,24.691,24.5029,24.6816,87200.0
2006-02-27 11:00:00,26.2,26.24,26.18,26.21,67400.0,24.644,24.6816,24.6252,24.6534,67400.0
2006-02-27 11:30:00,26.2,26.25,26.11,26.12,61200.0,24.644,24.691,24.5593,24.5687,61200.0
2006-02-27 12:00:00,26.1,26.2,26.1,26.19,34200.0,24.5499,24.644,24.5499,24.6346,34200.0
2006-02-27 12:30:00,26.19,26.19,26.13,26.17,48800.0,24.6346,24.6346,24.5781,24.6157,48800.0
2006-02-27 13:00:00,26.17,26.17,26.04,26.07,80000.0,24.6157,24.6157,24.4935,24.5217,80000.0
2006-02-27 13:30:00,26.07,26.08,26.05,26.07,20200.0,24.5217,24.5311,24.5029,24.5217,20200.0
2006-02-27 14:00:00,26.07,26.09,26.03,26.08,70600.0,24.5217,24.5405,24.4841,24.5311,70600.0
2006-02-27 14:30:00,26.08,26.18,26.07,26.18,78200.0,24.5311,24.6252,24.5217,24.6252,78200.0
2006-02-27 15:00:00,26.18,26.2,26.16,26.19,73000.0,24.6252,24.644,24.6063,24.6346,73000.0
2006-02-27 15:30:00,26.19,26.24,26.18,26.18,226800.0,24.6346,24.6816,24.6252,24.6252,226800.0
2006-02-28 09:30:00,26.21,26.38,26.2,26.28,136800.0,24.6534,24.8133,24.644,24.7192,136800.0
2006-02-28 10:00:00,26.27,26.33,26.18,26.32,84400.0,24.7098,24.7662,24.6252,24.7568,84400.0
2006-02-28 10:30:00,26.32,26.34,26.22,26.22,212800.0,24.7568,24.7756,24.6628,24.6628,212800.0
2006-02-28 11:00:00,26.21,26.25,26.05,26.07,269000.0,24.6534,24.691,24.5029,24.5217,269000.0
2006-02-28 11:30:00,26.07,26.11,26.07,26.11,133600.0,24.5217,24.5593,24.5217,24.5593,133600.0
2006-02-28 12:00:00,26.09,26.14,26.05,26.06,36800.0,24.5405,24.5875,24.5029,24.5123,36800.0
2006-02-28 12:30:00,26.06,26.06,26.0,26.04,79400.0,24.5123,24.5123,24.4558,24.4935,79400.0
2006-02-28 13:00:00,26.05,26.08,25.98,25.98,35400.0,24.5029,24.5311,24.437,24.437,35400.0
2006-02-28 13:30:00,25.98,26.03,25.9,25.9,39000.0,24.437,24.4841,24.3618,24.3618,39000.0
2006-02-28 14:00:00,25.9,25.92,25.85,25.86,36000.0,24.3618,24.3806,24.3147,24.3242,36000.0
2006-02-28 14:30:00,25.86,25.91,25.83,25.89,36600.0,24.3242,24.3712,24.2959,24.3524,36600.0
2006-02-28 15:00:00,25.88,25.93,25.86,25.93,50400.0,24.343,24.39,24.3242,24.39,50400.0
2006-02-28 15:30:00,25.94,26.07,25.94,26.03,178200.0,24.3994,24.5217,24.3994,24.4841,178200.0
2006-03-01 09:30:00,26.18,26.22,25.96,25.96,79200.0,24.6252,24.6628,24.4182,24.4182,79200.0
2006-03-01 10:00:00,25.91,25.99,25.88,25.96,79600.0,24.3712,24.4464,24.343,24.4182,79600.0
2006-03-01 10:30:00,25.95,26.12,25.95,26.1,127600.0,24.4088,24.5687,24.4088,24.5499,127600.0
2006-03-01 11:00:00,26.1,26.13,26.07,26.11,45800.0,24.5499,24.5781,24.5217,24.5593,45800.0
2006-03-01 11:30:00,26.11,26.11,26.08,26.09,51400.0,24.5593,24.5593,24.5311,24.5405,51400.0
2006-03-01 12:00:00,26.09,26.1,26.05,26.06,32000.0,24.5405,24.5499,24.5029,24.5123,32000.0
2006-03-01 12:30:00,26.06,26.1,26.05,26.1,38400.0,24.5123,24.5499,24.5029,24.5499,38400.0
2006-03-01 13:00:00,26.1,26.1,26.09,26.1,33200.0,24.5499,24.5499,24.5405,24.5499,33200.0
2006-03-01 13:30:00,26.09,26.25,26.09,26.23,97600.0,24.5405,24.691,24.5405,24.6722,97600.0
2006-03-01 14:00:00,26.22,26.22,26.17,26.21,55400.0,24.6628,24.6628,24.6157,24.6534,55400.0
2006-03-01 14:30:00,26.21,26.25,26.2,26.25,115600.0,24.6534,24.691,24.644,24.691,115600.0
2006-03-01 15:00:00,26.25,26.25,26.2,26.25,72000.0,24.691,24.691,24.644,24.691,72000.0
2006-03-01 15:30:00,26.24,26.25,26.17,26.21,129000.0,24.6816,24.691,24.6157,24.6534,129000.0
2006-03-02 09:30:00,26.24,26.36,26.11,26.31,61800.0,24.6816,24.7945,24.5593,24.7474,61800.0
2006-03-02 10:00:00,26.32,26.36,26.2,26.25,82400.0,24.7568,24.7945,24.644,24.691,82400.0
2006-03-02 10:30:00,26.25,26.46,26.2,26.41,93000.0,24.691,24.8885,24.644,24.8415,93000.0
2006-03-02 11:00:00,26.42,26.54,26.42,26.49,42600.0,24.8509,24.9638,24.8509,24.9167,42600.0
2006-03-02 11:30:00,26.48,26.73,26.48,26.7,63000.0,24.9073,25.1425,24.9073,25.1143,63000.0
2006-03-02 12:00:00,26.7,26.7,26.55,26.56,48200.0,25.1143,25.1143,24.9732,24.9826,48200.0
2006-03-02 12:30:00,26.57,26.61,26.5,26.6,40800.0,24.992,25.0296,24.9261,25.0202,40800.0
2006-03-02 13:00:00,26.59,26.61,26.48,26.48,36600.0,25.0108,25.0296,24.9073,24.9073,36600.0
2006-03-02 13:30:00,26.48,26.56,26.48,26.52,36400.0,24.9073,24.9826,24.9073,24.945,36400.0
2006-03-02 14:00:00,26.52,26.53,26.43,26.51,67800.0,24.945,24.9544,24.8603,24.9356,67800.0
2006-03-02 14:30:00,26.5,26.52,26.5,26.5,47000.0,24.9261,24.945,24.9261,24.9261,47000.0
2006-03-02 15:00:00,26.51,26.58,26.5,26.54,78400.0,24.9356,25.0014,24.9261,24.9638,78400.0
2006-03-02 15:30:00,26.54,26.68,26.54,26.65,153600.0,24.9638,25.0955,24.9638,25.0672,153600.0
2006-03-03 09:30:00,26.67,26.84,26.53,26.59,63400.0,25.086,25.246,24.9544,25.0108,63400.0
2006-03-03 10:00:00,26.59,26.75,26.57,26.63,47600.0,25.0108,25.1613,24.992,25.0484,47600.0
2006-03-03 10:30:00,26.66,26.69,26.59,26.61,83000.0,25.0766,25.1049,25.0108,25.0296,83000.0
2006-03-03 11:00:00,26.62,26.67,26.59,26.63,84800.0,25.039,25.086,25.0108,25.0484,84800.0
2006-03-03 11:30:00,26.63,26.67,26.6,26.63,43200.0,25.0484,25.086,25.0202,25.0484,43200.0
2006-03-03 12:00:00,26.63,26.64,26.55,26.55,75200.0,25.0484,25.0578,24.9732,24.9732,75200.0
2006-03-03 12:30:00,26.57,26.64,26.56,26.56,47600.0,24.992,25.0578,24.9826,24.9826,47600.0
2006-03-03 13:00:00,26.57,26.61,26.54,26.57,27600.0,24.992,25.0296,24.9638,24.992,27600.0
2006-03-03 13:30:00,26.57,26.61,26.52,26.56,71400.0,24.992,25.0296,24.945,24.9826,71400.0
2006-03-03 14:00:00,26.56,26.66,26.53,26.61,53400.0,24.9826,25.0766,24.9544,25.0296,53400.0
2006-03-03 14:30:00,26.61,26.64,26.53,26.55,54800.0,25.0296,25.0578,24.9544,24.9732,54800.0
2006-03-03 15:00:00,26.57,26.57,26.43,26.51,68400.0,24.992,24.992,24.8603,24.9356,68400.0
2006-03-03 15:30:00,26.54,26.55,26.43,26.45,109600.0,24.9638,24.9732,24.8603,24.8791,109600.0
2006-03-06 09:30:00,26.48,26.48,26.13,26.24,50600.0,24.9073,24.9073,24.5781,24.6816,50600.0
2006-03-06 10:00:00,26.24,26.39,26.2,26.39,13400.0,24.6816,24.8227,24.644,24.8227,13400.0
2006-03-06 10:30:00,26.4,26.42,26.34,26.38,15400.0,24.8321,24.8509,24.7756,24.8133,15400.0
2006-03-06 11:00:00,26.4,26.43,26.25,26.25,14400.0,24.8321,24.8603,24.691,24.691,14400.0
2006-03-06 11:30:00,26.25,26.35,26.25,26.35,21400.0,24.691,24.7851,24.691,24.7851,21400.0
2006-03-06 12:00:00,26.34,26.34,26.28,26.31,11200.0,24.7756,24.7756,24.7192,24.7474,11200.0
2006-03-06 12:30:00,26.33,26.38,26.33,26.34,16800.0,24.7662,24.8133,24.7662,24.7756,16800.0
2006-03-06 13:00:00,26.35,26.36,26.3,26.3,10800.0,24.7851,24.7945,24.738,24.738,10800.0
2006-03-06 13:30:00,26.32,26.32,26.15,26.2,24600.0,24.7568,24.7568,24.5969,24.644,24600.0
2006-03-06 14:00:00,26.2,26.32,26.2,26.24,52800.0,24.644,24.7568,24.644,24.6816,52800.0
2006-03-06 14:30:00,26.24,26.28,26.23,26.25,220200.0,24.6816,24.7192,24.6722,24.691,220200.0
2006-03-06 15:00:00,26.25,26.35,26.25,26.34,82400.0,24.691,24.7851,24.691,24.7756,82400.0
2006-03-06 15:30:00,26.34,26.39,26.31,26.36,163000.0,24.7756,24.8227,24.7474,24.7945,163000.0
2006-03-07 09:30:00,26.39,26.39,26.13,26.18,40400.0,24.8227,24.8227,24.5781,24.6252,40400.0
2006-03-07 10:00:00,26.18,26.35,26.16,26.21,74200.0,24.6252,24.7851,24.6063,24.6534,74200.0
2006-03-07 10:30:00,26.22,26.25,26.03,26.04,44400.0,24.6628,24.691,24.4841,24.4935,44400.0
2006-03-07 11:00:00,26.05,26.07,26.03,26.07,24200.0,24.5029,24.5217,24.4841,24.5217,24200.0
2006-03-07 11:30:00,26.07,26.07,25.85,25.89,32200.0,24.5217,24.5217,24.3147,24.3524,32200.0
2006-03-07 12:00:00,25.89,25.92,25.8,25.92,35200.0,24.3524,24.3806,24.2677,24.3806,35200.0
2006-03-07 12:30:00,25.9,25.95,25.89,25.95,34800.0,24.3618,24.4088,24.3524,24.4088,34800.0
2006-03-07 13:00:00,25.95,25.95,25.92,25.93,17800.0,24.4088,24.4088,24.3806,24.39,17800.0
2006-03-07 13:30:00,25.93,25.93,25.85,25.92,55600.0,24.39,24.39,24.3147,24.3806,55600.0
2006-03-07 14:00:00,25.92,25.92,25.84,25.84,51400.0,24.3806,24.3806,24.3053,24.3053,51400.0
2006-03-07 14:30:00,25.83,25.84,25.67,25.84,79000.0,24.2959,24.3053,24.1454,24.3053,79000.0
2006-03-07 15:00:00,25.84,25.86,25.67,25.68,63400.0,24.3053,24.3242,24.1454,24.1548,63400.0
2006-03-07 15:30:00,25.68,25.83,25.68,25.8,155400.0,24.1548,24.2959,24.1548,24.2677,155400.0
2006-03-08 09:30:00,25.81,25.85,25.65,25.85,39800.0,24.2771,24.3147,24.1266,24.3147,39800.0
2006-03-08 10:00:00,25.86,25.88,25.77,25.85,86400.0,24.3242,24.343,24.2395,24.3147,86400.0
2006-03-08 10:30:00,25.85,25.9,25.79,25.83,139400.0,24.3147,24.3618,24.2583,24.2959,139400.0
2006-03-08 11:00:00,25.83,26.02,25.83,25.97,81600.0,24.2959,24.4747,24.2959,24.4276,81600.0
2006-03-08 11:30:00,25.97,25.98,25.9,25.95,56000.0,24.4276,24.437,24.3618,24.4088,56000.0
2006-03-08 12:00:00,25.96,26.08,25.95,26.07,44400.0,24.4182,24.5311,24.4088,24.5217,44400.0
2006-03-08 12:30:00,26.07,26.18,26.04,26.18,56000.0,24.5217,24.6252,24.4935,24.6252,56000.0
2006-03-08 13:00:00,26.18,26.23,26.13,26.23,43400.0,24.6252,24.6722,24.5781,24.6722,43400.0
2006-03-08 13:30:00,26.23,26.24,26.2,26.24,29000.0,24.6722,24.6816,24.644,24.6816,29000.0
2006-03-08 14:00:00,26.24,26.31,26.19,26.31,55000.0,24.6816,24.7474,24.6346,24.7474,55000.0
2006-03-08 14:30:00,26.31,26.33,26.22,26.33,69000.0,24.7474,24.7662,24.6628,24.7662,69000.0
2006-03-08 15:00:00,26.33,26.42,26.3,26.42,67400.0,24.7662,24.8509,24.738,24.8509,67400.0
2006-03-08 15:30:00,26.41,26.42,26.27,26.31,124200.0,24.8415,24.8509,24.7098,24.7474,124200.0
2006-03-09 09:30:00,26.52,26.57,26.43,26.45,62000.0,24.945,24.992,24.8603,24.8791,62000.0
2006-03-09 10:00:00,26.45,26.47,26.38,26.41,31400.0,24.8791,24.8979,24.8133,24.8415,31400.0
2006-03-09 10:30:00,26.42,26.43,26.31,26.33,39400.0,24.8509,24.8603,24.7474,24.7662,39400.0
2006-03-09 11:00:00,26.34,26.38,26.28,26.36,33400.0,24.7756,24.8133,24.7192,24.7945,33400.0
2006-03-09 11:30:00,26.38,26.47,26.36,26.47,28400.0,24.8133,24.8979,24.7945,24.8979,28400.0
2006-03-09 12:00:00,26.46,26.47,26.41,26.43,13400.0,24.8885,24.8979,24.8415,24.8603,13400.0
2006-03-09 12:30:00,26.43,26.47,26.42,26.46,55400.0,24.8603,24.8979,24.8509,24.8885,55400.0
2006-03-09 13:00:00,26.46,26.46,26.35,26.45,41600.0,24.8885,24.8885,24.7851,24.8791,41600.0
2006-03-09 13:30:00,26.43,26.45,26.39,26.41,17600.0,24.8603,24.8791,24.8227,24.8415,17600.0
2006-03-09 14:00:00,26.4,26.47,26.39,26.47,44800.0,24.8321,24.8979,24.8227,24.8979,44800.0
2006-03-09 14:30:00,26.47,26.49,26.34,26.34,23400.0,24.8979,24.9167,24.7756,24.7756,23400.0
2006-03-09 15:00:00,26.34,26.36,26.31,26.31,14600.0,24.7756,24.7945,24.7474,24.7474,14600.0
2006-03-09 15:30:00,26.31,26.35,26.25,26.27,69400.0,24.7474,24.7851,24.691,24.7098,69400.0
2006-03-10 09:30:00,26.05,26.2,25.93,26.2,57400.0,24.5029,24.644,24.39,24.644,57400.0
2006-03-10 10:00:00,26.2,26.24,26.16,26.24,27600.0,24.644,24.6816,24.6063,24.6816,27600.0
2006-03-10 10:30:00,26.25,26.27,26.16,26.25,34600.0,24.691,24.7098,24.6063,24.691,34600.0
2006-03-10 11:00:00,26.25,26.25,26.11,26.17,25800.0,24.691,24.691,24.5593,24.6157,25800.0
2006-03-10 11:30:00,26.17,26.2,26.05,26.05,68400.0,24.6157,24.644,24.5029,24.5029,68400.0
2006-03-10 12:00:00,26.06,26.15,26.06,26.14,28000.0,24.5123,24.5969,24.5123,24.5875,28000.0
2006-03-10 12:30:00,26.14,26.2,26.13,26.13,26400.0,24.5875,24.644,24.5781,24.5781,26400.0
2006-03-10 13:00:00,26.14,26.15,26.12,26.15,27200.0,24.5875,24.5969,24.5687,24.5969,27200.0
2006-03-10 13:30:00,26.14,26.15,26.08,26.08,24200.0,24.5875,24.5969,24.5311,24.5311,24200.0
2006-03-10 14:00:00,26.09,26.11,26.06,26.06,40200.0,24.5405,24.5593,24.5123,24.5123,40200.0
2006-03-10 14:30:00,26.06,26.06,25.98,26.0,52200.0,24.5123,24.5123,24.437,24.4558,52200.0
2006-03-10 15:00:00,26.0,26.03,25.89,25.96,68400.0,24.4558,24.4841,24.3524,24.4182,68400.0
2006-03-10 15:30:00,25.96,26.07,25.95,25.99,143000.0,24.4182,24.5217,24.4088,24.4464,143000.0
2006-03-13 09:30:00,26.0,26.0,25.73,25.78,95400.0,24.4558,24.4558,24.2019,24.2489,95400.0
2006-03-13 10:00:00,25.78,25.82,25.68,25.73,159000.0,24.2489,24.2865,24.1548,24.2019,159000.0
2006-03-13 10:30:00,25.73,25.81,25.71,25.78,75800.0,24.2019,24.2771,24.1831,24.2489,75800.0
2006-03-13 11:00:00,25.78,25.78,25.7,25.72,75800.0,24.2489,24.2489,24.1737,24.1925,75800.0
2006-03-13 11:30:00,25.72,25.73,25.63,25.68,83200.0,24.1925,24.2019,24.1078,24.1548,83200.0
2006-03-13 12:00:00,25.68,25.68,25.64,25.65,45800.0,24.1548,24.1548,24.1172,24.1266,45800.0
2006-03-13 12:30:00,25.65,25.68,25.63,25.68,64200.0,24.1266,24.1548,24.1078,24.1548,64200.0
2006-03-13 13:00:00,25.68,25.68,25.66,25.68,60400.0,24.1548,24.1548,24.136,24.1548,60400.0
2006-03-13 13:30:00,25.67,25.78,25.67,25.75,93800.0,24.1454,24.2489,24.1454,24.2207,93800.0
2006-03-13 14:00:00,25.75,25.76,25.72,25.73,94600.0,24.2207,24.2301,24.1925,24.2019,94600.0
2006-03-13 14:30:00,25.73,25.75,25.71,25.74,63400.0,24.2019,24.2207,24.1831,24.2113,63400.0
2006-03-13 15:00:00,25.74,25.74,25.71,25.73,63200.0,24.2113,24.2113,24.1831,24.2019,63200.0
2006-03-13 15:30:00,25.73,25.75,25.71,25.73,111000.0,24.2019,24.2207,24.1831,24.2019,111000.0
2006-03-14 09:30:00,25.69,25.78,25.61,25.66,155400.0,24.1643,24.2489,24.089,24.136,155400.0
2006-03-14 10:00:00,25.67,25.7,25.63,25.65,64600.0,24.1454,24.1737,24.1078,24.1266,64600.0
2006-03-14 10:30:00,25.68,25.75,25.67,25.75,32600.0,24.1548,24.2207,24.1454,24.2207,32600.0
2006-03-14 11:00:00,25.74,25.74,25.68,25.68,38800.0,24.2113,24.2113,24.1548,24.1548,38800.0
2006-03-14 11:30:00,25.68,25.75,25.68,25.75,40000.0,24.1548,24.2207,24.1548,24.2207,40000.0
2006-03-14 12:00:00,25.75,25.75,25.73,25.74,43400.0,24.2207,24.2207,24.2019,24.2113,43400.0
2006-03-14 12:30:00,25.74,25.75,25.74,25.75,46400.0,24.2113,24.2207,24.2113,24.2207,46400.0
2006-03-14 13:00:00,25.75,25.79,25.74,25.77,82000.0,24.2207,24.2583,24.2113,24.2395,82000.0
2006-03-14 13:30:00,25.76,25.8,25.74,25.78,48800.0,24.2301,24.2677,24.2113,24.2489,48800.0
2006-03-14 14:00:00,25.77,25.78,25.72,25.75,72600.0,24.2395,24.2489,24.1925,24.2207,72600.0
2006-03-14 14:30:00,25.76,25.86,25.75,25.86,142800.0,24.2301,24.3242,24.2207,24.3242,142800.0
2006-03-14 15:00:00,25.86,25.97,25.86,25.97,110000.0,24.3242,24.4276,24.3242,24.4276,110000.0
2006-03-14 15:30:00,25.97,26.0,25.93,25.97,126200.0,24.4276,24.4558,24.39,24.4276,126200.0
2006-03-15 09:30:00,25.99,26.02,25.95,25.99,114200.0,24.4464,24.4747,24.4088,24.4464,114200.0
2006-03-15 10:00:00,25.99,26.0,25.91,25.98,53600.0,24.4464,24.4558,24.3712,24.437,53600.0
2006-03-15 10:30:00,25.98,26.03,25.93,25.94,67600.0,24.437,24.4841,24.39,24.3994,67600.0
2006-03-15 11:00:00,25.94,25.94,25.75,25.92,125200.0,24.3994,24.3994,24.2207,24.3806,125200.0
2006-03-15 11:30:00,25.91,25.92,25.88,25.91,64000.0,24.3712,24.3806,24.343,24.3712,64000.0
2006-03-15 12:00:00,25.91,25.93,25.88,25.93,66200.0,24.3712,24.39,24.343,24.39,66200.0
2006-03-15 12:30:00,25.93,25.93,25.9,25.9,70400.0,24.39,24.39,24.3618,24.3618,70400.0
2006-03-15 13:00:00,25.9,25.91,25.83,25.91,66600.0,24.3618,24.3712,24.2959,24.3712,66600.0
2006-03-15 13:30:00,25.9,25.92,25.88,25.88,50600.0,24.3618,24.3806,24.343,24.343,50600.0
2006-03-15 14:00:00,25.88,25.92,25.88,25.9,88200.0,24.343,24.3806,24.343,24.3618,88200.0
2006-03-15 14:30:00,25.91,25.92,25.86,25.86,93000.0,24.3712,24.3806,24.3242,24.3242,93000.0
2006-03-15 15:00:00,25.86,25.86,25.79,25.8,171400.0,24.3242,24.3242,24.2583,24.2677,171400.0
2006-03-15 15:30:00,25.8,25.92,25.79,25.85,342600.0,24.2677,24.3806,24.2583,24.3147,342600.0
2006-03-16 09:30:00,25.93,25.98,25.83,25.92,94600.0,24.39,24.437,24.2959,24.3806,94600.0
2006-03-16 10:00:00,25.91,26.03,25.86,26.02,73400.0,24.3712,24.4841,24.3242,24.4747,73400.0
2006-03-16 10:30:00,26.02,26.15,26.02,26.11,69400.0,24.4747,24.5969,24.4747,24.5593,69400.0
2006-03-16 11:00:00,26.12,26.26,26.11,26.26,71400.0,24.5687,24.7004,24.5593,24.7004,71400.0
2006-03-16 11:30:00,26.27,26.41,26.27,26.4,51000.0,24.7098,24.8415,24.7098,24.8321,51000.0
2006-03-16 12:00:00,26.39,26.41,26.38,26.39,64600.0,24.8227,24.8415,24.8133,24.8227,64600.0
2006-03-16 12:30:00,26.41,26.5,26.39,26.46,31600.0,24.8415,24.9261,24.8227,24.8885,31600.0
2006-03-16 13:00:00,26.46,26.68,26.44,26.66,114200.0,24.8885,25.0955,24.8697,25.0766,114200.0
2006-03-16 13:30:00,26.65,26.75,26.6,26.68,127600.0,25.0672,25.1613,25.0202,25.0955,127600.0
2006-03-16 14:00:00,26.68,26.7,26.52,26.55,104800.0,25.0955,25.1143,24.945,24.9732,104800.0
2006-03-16 14:30:00,26.56,26.57,26.34,26.39,198200.0,24.9826,24.992,24.7756,24.8227,198200.0
2006-03-16 15:00:00,26.39,26.6,26.39,26.6,88800.0,24.8227,25.0202,24.8227,25.0202,88800.0
2006-03-16 15:30:00,26.6,26.65,26.35,26.4,192800.0,25.0202,25.0672,24.7851,24.8321,192800.0
2006-03-17 09:30:00,26.4,26.43,25.99,26.1,76000.0,24.8321,24.8603,24.4464,24.5499,76000.0
2006-03-17 10:00:00,26.11,26.22,26.1,26.15,62200.0,24.5593,24.6628,24.5499,24.5969,62200.0
2006-03-17 10:30:00,26.15,26.23,26.13,26.23,34000.0,24.5969,24.6722,24.5781,24.6722,34000.0
2006-03-17 11:00:00,26.23,26.27,26.16,26.24,67600.0,24.6722,24.7098,24.6063,24.6816,67600.0
2006-03-17 11:30:00,26.24,26.31,26.21,26.25,42400.0,24.6816,24.7474,24.6534,24.691,42400.0
2006-03-17 12:00:00,26.28,26.34,26.28,26.32,49800.0,24.7192,24.7756,24.7192,24.7568,49800.0
2006-03-17 12:30:00,26.32,26.42,26.27,26.37,57800.0,24.7568,24.8509,24.7098,24.8039,57800.0
2006-03-17 13:00:00,26.36,26.4,26.28,26.35,62600.0,24.7945,24.8321,24.7192,24.7851,62600.0
2006-03-17 13:30:00,26.35,26.45,26.35,26.43,62600.0,24.7851,24.8791,24.7851,24.8603,62600.0
2006-03-17 14:00:00,26.43,26.64,26.43,26.61,82000.0,24.8603,25.0578,24.8603,25.0296,82000.0
2006-03-17 14:30:00,26.61,26.62,26.56,26.56,70400.0,25.0296,25.039,24.9826,24.9826,70400.0
2006-03-17 15:00:00,26.55,26.57,26.46,26.46,45600.0,24.9732,24.992,24.8885,24.8885,45600.0
2006-03-17 15:30:00,26.46,26.61,26.45,26.6,143600.0,24.8885,25.0296,24.8791,25.0202,143600.0
2006-03-20 09:30:00,26.63,26.82,26.42,26.51,73600.0,25.0484,25.2271,24.8509,24.9356,73600.0
2006-03-20 10:00:00,26.52,26.73,26.52,26.7,53000.0,24.945,25.1425,24.945,25.1143,53000.0
2006-03-20 10:30:00,26.68,26.7,26.62,26.69,84800.0,25.0955,25.1143,25.039,25.1049,84800.0
2006-03-20 11:00:00,26.7,26.82,26.7,26.74,62600.0,25.1143,25.2271,25.1143,25.1519,62600.0
2006-03-20 11:30:00,26.74,26.91,26.73,26.91,56000.0,25.1519,25.3118,25.1425,25.3118,56000.0
2006-03-20 12:00:00,26.91,26.95,26.85,26.91,84400.0,25.3118,25.3494,25.2554,25.3118,84400.0
2006-03-20 12:30:00,26.9,26.95,26.86,26.93,59400.0,25.3024,25.3494,25.2648,25.3306,59400.0
2006-03-20 13:00:00,26.91,26.95,26.79,26.8,62000.0,25.3118,25.3494,25.1989,25.2083,62000.0
2006-03-20 13:30:00,26.8,26.83,26.79,26.83,55800.0,25.2083,25.2365,25.1989,25.2365,55800.0
2006-03-20 14:00:00,26.83,27.0,26.81,26.99,99200.0,25.2365,25.3964,25.2177,25.387,99200.0
2006-03-20 14:30:00,26.96,26.98,26.93,26.98,83600.0,25.3588,25.3776,25.3306,25.3776,83600.0
2006-03-20 15:00:00,26.98,27.03,26.97,27.03,109800.0,25.3776,25.4247,25.3682,25.4247,109800.0
2006-03-20 15:30:00,27.03,27.1,27.02,27.07,121400.0,25.4247,25.4905,25.4153,25.4623,121400.0
2006-03-21 09:30:00,27.24,27.25,26.96,27.04,63200.0,25.6222,25.6316,25.3588,25.4341,63200.0
2006-03-21 10:00:00,27.08,27.09,27.0,27.03,49400.0,25.4717,25.4811,25.3964,25.4247,49400.0
2006-03-21 10:30:00,27.02,27.04,26.99,27.02,36800.0,25.4153,25.4341,25.387,25.4153,36800.0
2006-03-21 11:00:00,27.02,27.11,27.02,27.05,43600.0,25.4153,25.4999,25.4153,25.4435,43600.0
2006-03-21 11:30:00,27.04,27.2,27.04,27.15,33800.0,25.4341,25.5846,25.4341,25.5375,33800.0
2006-03-21 12:00:00,27.15,27.15,27.04,27.1,34000.0,25.5375,25.5375,25.4341,25.4905,34000.0
2006-03-21 12:30:00,27.1,27.22,27.1,27.18,43600.0,25.4905,25.6034,25.4905,25.5658,43600.0
2006-03-21 13:00:00,27.18,27.35,27.18,27.35,55400.0,25.5658,25.7257,25.5658,25.7257,55400.0
2006-03-21 13:30:00,27.35,27.39,27.32,27.32,75600.0,25.7257,25.7633,25.6974,25.6974,75600.0
2006-03-21 14:00:00,27.32,27.32,27.25,27.25,117400.0,25.6974,25.6974,25.6316,25.6316,117400.0
2006-03-21 14:30:00,27.25,27.25,27.04,27.06,140200.0,25.6316,25.6316,25.4341,25.4529,140200.0
2006-03-21 15:00:00,27.07,27.08,26.92,26.95,144200.0,25.4623,25.4717,25.3212,25.3494,144200.0
2006-03-21 15:30:00,26.95,26.96,26.89,26.94,186000.0,25.3494,25.3588,25.293,25.34,186000.0
2006-03-22 09:30:00,26.88,26.88,26.42,26.5,72200.0,25.2836,25.2836,24.8509,24.9261,72200.0
2006-03-22 10:00:00,26.47,26.61,26.46,26.6,55000.0,24.8979,25.0296,24.8885,25.0202,55000.0
2006-03-22 10:30:00,26.61,26.75,26.6,26.63,77800.0,25.0296,25.1613,25.0202,25.0484,77800.0
2006-03-22 11:00:00,26.63,26.68,26.55,26.59,129400.0,25.0484,25.0955,24.9732,25.0108,129400.0
2006-03-22 11:30:00,26.56,26.62,26.56,26.61,19800.0,24.9826,25.039,24.9826,25.0296,19800.0
2006-03-22 12:00:00,26.61,26.68,26.61,26.63,22800.0,25.0296,25.0955,25.0296,25.0484,22800.0
2006-03-22 12:30:00,26.64,26.65,26.6,26.61,20200.0,25.0578,25.0672,25.0202,25.0296,20200.0
2006-03-22 13:00:00,26.63,26.64,26.55,26.56,37600.0,25.0484,25.0578,24.9732,24.9826,37600.0
2006-03-22 13:30:00,26.56,26.57,26.52,26.56,67000.0,24.9826,24.992,24.945,24.9826,67000.0
2006-03-22 14:00:00,26.56,26.63,26.56,26.56,61000.0,24.9826,25.0484,24.9826,24.9826,61000.0
2006-03-22 14:30:00,26.57,26.58,26.46,26.5,60000.0,24.992,25.0014,24.8885,24.9261,60000.0
2006-03-22 15:00:00,26.5,26.5,26.4,26.43,86200.0,24.9261,24.9261,24.8321,24.8603,86200.0
2006-03-22 15:30:00,26.43,26.59,26.42,26.49,175000.0,24.8603,25.0108,24.8509,24.9167,175000.0
2006-03-23 09:30:00,26.58,26.71,26.55,26.56,111600.0,25.0014,25.1237,24.9732,24.9826,111600.0
2006-03-23 10:00:00,26.55,26.61,26.53,26.55,41600.0,24.9732,25.0296,24.9544,24.9732,41600.0
2006-03-23 10:30:00,26.55,26.55,26.43,26.51,49800.0,24.9732,24.9732,24.8603,24.9356,49800.0
2006-03-23 11:00:00,26.52,26.59,26.49,26.57,52000.0,24.945,25.0108,24.9167,24.992,52000.0
2006-03-23 11:30:00,26.58,26.62,26.54,26.57,37400.0,25.0014,25.039,24.9638,24.992,37400.0
2006-03-23 12:00:00,26.57,26.63,26.56,26.63,34400.0,24.992,25.0484,24.9826,25.0484,34400.0
2006-03-23 12:30:00,26.63,26.68,26.59,26.6,37400.0,25.0484,25.0955,25.0108,25.0202,37400.0
2006-03-23 13:00:00,26.6,26.63,26.52,26.55,35600.0,25.0202,25.0484,24.945,24.9732,35600.0
2006-03-23 13:30:00,26.55,26.61,26.55,26.61,42400.0,24.9732,25.0296,24.9732,25.0296,42400.0
2006-03-23 14:00:00,26.6,26.72,26.58,26.69,42200.0,25.0202,25.1331,25.0014,25.1049,42200.0
2006-03-23 14:30:00,26.69,26.69,26.59,26.6,45400.0,25.1049,25.1049,25.0108,25.0202,45400.0
2006-03-23 15:00:00,26.6,26.68,26.59,26.64,52400.0,25.0202,25.0955,25.0108,25.0578,52400.0
2006-03-23 15:30:00,26.65,26.74,26.61,26.68,157400.0,25.0672,25.1519,25.0296,25.0955,157400.0
2006-03-24 09:30:00,26.85,27.18,26.83,27.16,197000.0,25.2554,25.5658,25.2365,25.5469,197000.0
2006-03-24 10:00:00,27.16,27.16,26.9,26.93,136200.0,25.5469,25.5469,25.3024,25.3306,136200.0
2006-03-24 10:30:00,26.93,26.93,26.79,26.82,57000.0,25.3306,25.3306,25.1989,25.2271,57000.0
2006-03-24 11:00:00,26.82,26.83,26.77,26.79,53600.0,25.2271,25.2365,25.1801,25.1989,53600.0
2006-03-24 11:30:00,26.79,26.8,26.75,26.75,32800.0,25.1989,25.2083,25.1613,25.1613,32800.0
2006-03-24 12:00:00,26.76,26.76,26.72,26.72,31800.0,25.1707,25.1707,25.1331,25.1331,31800.0
2006-03-24 12:30:00,26.72,26.72,26.65,26.66,50800.0,25.1331,25.1331,25.0672,25.0766,50800.0
2006-03-24 13:00:00,26.66,26.66,26.58,26.58,38200.0,25.0766,25.0766,25.0014,25.0014,38200.0
2006-03-24 13:30:00,26.58,26.58,26.53,26.54,74800.0,25.0014,25.0014,24.9544,24.9638,74800.0
2006-03-24 14:00:00,26.54,26.61,26.47,26.61,86000.0,24.9638,25.0296,24.8979,25.0296,86000.0
2006-03-24 14:30:00,26.61,26.63,26.49,26.5,98400.0,25.0296,25.0484,24.9167,24.9261,98400.0
2006-03-24 15:00:00,26.52,26.53,26.49,26.52,70200.0,24.945,24.9544,24.9167,24.945,70200.0
2006-03-24 15:30:00,26.52,26.55,26.49,26.5,142600.0,24.945,24.9732,24.9167,24.9261,142600.0
2006-03-27 09:30:00,25.78,26.03,25.38,25.84,413600.0,24.2489,24.4841,23.8727,24.3053,413600.0
2006-03-27 10:00:00,25.84,25.85,25.55,25.61,260400.0,24.3053,24.3147,24.0326,24.089,260400.0
2006-03-27 10:30:00,25.61,25.61,25.5,25.6,174600.0,24.089,24.089,23.9855,24.0796,174600.0
2006-03-27 11:00:00,25.6,25.74,25.56,25.71,112400.0,24.0796,24.2113,24.042,24.1831,112400.0
2006-03-27 11:30:00,25.72,25.83,25.72,25.75,103000.0,24.1925,24.2959,24.1925,24.2207,103000.0
2006-03-27 12:00:00,25.75,25.76,25.61,25.64,86600.0,24.2207,24.2301,24.089,24.1172,86600.0
2006-03-27 12:30:00,25.63,25.71,25.63,25.68,88400.0,24.1078,24.1831,24.1078,24.1548,88400.0
2006-03-27 13:00:00,25.68,25.78,25.68,25.78,181200.0,24.1548,24.2489,24.1548,24.2489,181200.0
2006-03-27 13:30:00,25.78,25.8,25.69,25.73,87000.0,24.2489,24.2677,24.1643,24.2019,87000.0
2006-03-27 14:00:00,25.73,25.78,25.73,25.77,73400.0,24.2019,24.2489,24.2019,24.2395,73400.0
2006-03-27 14:30:00,25.77,25.77,25.72,25.75,87600.0,24.2395,24.2395,24.1925,24.2207,87600.0
2006-03-27 15:00:00,25.75,25.97,25.75,25.96,413600.0,24.2207,24.4276,24.2207,24.4182,413600.0
2006-03-27 15:30:00,25.97,26.0,25.79,25.86,227600.0,24.4276,24.4558,24.2583,24.3242,227600.0
2006-03-28 09:30:00,25.79,26.05,25.68,25.9,98000.0,24.2583,24.5029,24.1548,24.3618,98000.0
2006-03-28 10:00:00,25.9,25.95,25.71,25.72,127400.0,24.3618,24.4088,24.1831,24.1925,127400.0
2006-03-28 10:30:00,25.73,25.73,25.5,25.55,99600.0,24.2019,24.2019,23.9855,24.0326,99600.0
2006-03-28 11:00:00,25.55,25.59,25.3,25.39,173400.0,24.0326,24.0702,23.7974,23.8821,173400.0
2006-03-28 11:30:00,25.39,25.4,25.21,25.25,221400.0,23.8821,23.8915,23.7128,23.7504,221400.0
2006-03-28 12:00:00,25.25,25.25,24.82,25.06,421400.0,23.7504,23.7504,23.3459,23.5717,421400.0
2006-03-28 12:30:00,25.07,25.13,24.94,25.0,217600.0,23.5811,23.6375,23.4588,23.5152,217600.0
2006-03-28 13:00:00,25.01,25.03,24.95,25.01,82000.0,23.5246,23.5434,23.4682,23.5246,82000.0
2006-03-28 13:30:00,25.03,25.03,24.94,24.95,124400.0,23.5434,23.5434,23.4588,23.4682,124400.0
2006-03-28 14:00:00,24.96,25.07,24.95,25.05,387400.0,23.4776,23.5811,23.4682,23.5623,387400.0
2006-03-28 14:30:00,25.05,25.1,25.01,25.03,233400.0,23.5623,23.6093,23.5246,23.5434,233400.0
2006-03-28 15:00:00,25.02,25.09,25.0,25.07,262200.0,23.534,23.5999,23.5152,23.5811,262200.0
2006-03-28 15:30:00,25.07,25.13,25.07,25.11,194400.0,23.5811,23.6375,23.5811,23.6187,194400.0
2006-03-29 09:30:00,24.65,25.0,24.15,24.38,471200.0,23.186,23.5152,22.7157,22.9321,471200.0
2006-03-29 10:00:00,24.38,24.49,24.34,24.44,384000.0,22.9321,23.0355,22.8944,22.9885,384000.0
2006-03-29 10:30:00,24.45,24.53,24.4,24.52,236600.0,22.9979,23.0731,22.9509,23.0637,236600.0
2006-03-29 11:00:00,24.52,24.62,24.51,24.59,213200.0,23.0637,23.1578,23.0543,23.1296,213200.0
2006-03-29 11:30:00,24.59,24.63,24.51,24.52,371600.0,23.1296,23.1672,23.0543,23.0637,371600.0
2006-03-29 12:00:00,24.52,24.56,24.46,24.51,151600.0,23.0637,23.1014,23.0073,23.0543,151600.0
2006-03-29 12:30:00,24.51,24.59,24.47,24.58,184000.0,23.0543,23.1296,23.0167,23.1202,184000.0
2006-03-29 13:00:00,24.58,24.7,24.58,24.68,141200.0,23.1202,23.233,23.1202,23.2142,141200.0
2006-03-29 13:30:00,24.68,24.77,24.66,24.75,115200.0,23.2142,23.2989,23.1954,23.2801,115200.0
2006-03-29 14:00:00,24.75,24.76,24.66,24.7,107400.0,23.2801,23.2895,23.1954,23.233,107400.0
2006-03-29 14:30:00,24.7,24.78,24.58,24.63,151800.0,23.233,23.3083,23.1202,23.1672,151800.0
2006-03-29 15:00:00,24.61,24.68,24.55,24.66,185000.0,23.1484,23.2142,23.092,23.1954,185000.0
2006-03-29 15:30:00,24.67,24.78,24.67,24.75,180600.0,23.2048,23.3083,23.2048,23.2801,180600.0
2006-03-30 09:30:00,24.65,25.13,24.65,25.06,134800.0,23.186,23.6375,23.186,23.5717,134800.0
2006-03-30 10:00:00,25.08,25.12,24.95,25.0,96000.0,23.5905,23.6281,23.4682,23.5152,96000.0
2006-03-30 10:30:00,25.0,25.01,24.83,24.95,112800.0,23.5152,23.5246,23.3553,23.4682,112800.0
2006-03-30 11:00:00,24.95,25.0,24.9,25.0,105000.0,23.4682,23.5152,23.4212,23.5152,105000.0
2006-03-30 11:30:00,25.0,25.01,24.95,25.0,50000.0,23.5152,23.5246,23.4682,23.5152,50000.0
2006-03-30 12:00:00,25.0,25.2,25.0,25.18,84800.0,23.5152,23.7034,23.5152,23.6845,84800.0
2006-03-30 12:30:00,25.18,25.27,25.13,25.19,69200.0,23.6845,23.7692,23.6375,23.6939,69200.0
2006-03-30 13:00:00,25.19,25.42,25.11,25.42,79800.0,23.6939,23.9103,23.6187,23.9103,79800.0
2006-03-30 13:30:00,25.42,25.42,25.23,25.31,89200.0,23.9103,23.9103,23.7316,23.8068,89200.0
2006-03-30 14:00:00,25.31,25.34,25.25,25.31,97000.0,23.8068,23.835,23.7504,23.8068,97000.0
2006-03-30 14:30:00,25.34,25.39,25.25,25.38,129000.0,23.835,23.8821,23.7504,23.8727,129000.0
2006-03-30 15:00:00,25.38,25.38,25.23,25.3,212600.0,23.8727,23.8727,23.7316,23.7974,212600.0
2006-03-30 15:30:00,25.3,25.5,25.28,25.42,271000.0,23.7974,23.9855,23.7786,23.9103,271000.0
2006-03-31 09:30:00,26.05,26.58,25.95,26.42,844000.0,24.5029,25.0014,24.4088,24.8509,844000.0
2006-03-31 10:00:00,26.41,26.64,26.36,26.58,478800.0,24.8415,25.0578,24.7945,25.0014,478800.0
2006-03-31 10:30:00,26.58,26.93,26.54,26.61,503200.0,25.0014,25.3306,24.9638,25.0296,503200.0
2006-03-31 11:00:00,26.61,26.73,25.64,25.85,526800.0,25.0296,25.1425,24.1172,24.3147,526800.0
2006-03-31 11:30:00,25.85,26.17,25.68,25.95,282800.0,24.3147,24.6157,24.1548,24.4088,282800.0
2006-03-31 12:00:00,25.95,26.08,25.92,26.04,93800.0,24.4088,24.5311,24.3806,24.4935,93800.0
2006-03-31 12:30:00,26.05,26.05,25.97,25.99,65400.0,24.5029,24.5029,24.4276,24.4464,65400.0
2006-03-31 13:00:00,25.99,26.35,25.99,26.13,251200.0,24.4464,24.7851,24.4464,24.5781,251200.0
2006-03-31 13:30:00,26.15,26.32,25.95,26.16,97800.0,24.5969,24.7568,24.4088,24.6063,97800.0
2006-03-31 14:00:00,26.16,26.22,26.08,26.18,219800.0,24.6063,24.6628,24.5311,24.6252,219800.0
2006-03-31 14:30:00,26.18,26.48,26.18,26.33,163000.0,24.6252,24.9073,24.6252,24.7662,163000.0
2006-03-31 15:00:00,26.33,26.59,26.25,26.5,233000.0,24.7662,25.0108,24.691,24.9261,233000.0
2006-03-31 15:30:00,26.53,26.6,26.5,26.54,364000.0,24.9544,25.0202,24.9261,24.9638,364000.0
2006-04-03 09:30:00,26.35,26.36,25.86,25.88,292000.0,24.7851,24.7945,24.3242,24.343,292000.0
2006-04-03 10:00:00,25.88,26.15,25.83,25.99,166000.0,24.343,24.5969,24.2959,24.4464,166000.0
2006-04-03 10:30:00,25.99,26.07,25.9,25.91,182200.0,24.4464,24.5217,24.3618,24.3712,182200.0
2006-04-03 11:00:00,25.91,25.91,25.77,25.83,129000.0,24.3712,24.3712,24.2395,24.2959,129000.0
2006-04-03 11:30:00,25.82,25.86,25.68,25.79,184200.0,24.2865,24.3242,24.1548,24.2583,184200.0
2006-04-03 12:00:00,25.79,25.83,25.66,25.67,180200.0,24.2583,24.2959,24.136,24.1454,180200.0
2006-04-03 12:30:00,25.68,25.71,25.57,25.58,124200.0,24.1548,24.1831,24.0514,24.0608,124200.0
2006-04-03 13:00:00,25.58,25.58,25.31,25.42,174600.0,24.0608,24.0608,23.8068,23.9103,174600.0
2006-04-03 13:30:00,25.41,25.64,25.38,25.64,249600.0,23.9009,24.1172,23.8727,24.1172,249600.0
2006-04-03 14:00:00,25.64,25.73,25.45,25.53,257800.0,24.1172,24.2019,23.9385,24.0138,257800.0
2006-04-03 14:30:00,25.55,25.75,25.55,25.67,170600.0,24.0326,24.2207,24.0326,24.1454,170600.0
2006-04-03 15:00:00,25.67,25.78,25.63,25.71,219600.0,24.1454,24.2489,24.1078,24.1831,219600.0
2006-04-03 15:30:00,25.72,25.83,25.6,25.65,270200.0,24.1925,24.2959,24.0796,24.1266,270200.0
2006-04-04 09:30:00,25.69,25.74,25.44,25.58,220400.0,24.1643,24.2113,23.9291,24.0608,220400.0
2006-04-04 10:00:00,25.58,25.61,25.5,25.56,168400.0,24.0608,24.089,23.9855,24.042,168400.0
2006-04-04 10:30:00,25.56,25.67,25.52,25.65,138600.0,24.042,24.1454,24.0043,24.1266,138600.0
2006-04-04 11:00:00,25.66,25.73,25.64,25.72,124600.0,24.136,24.2019,24.1172,24.1925,124600.0
2006-04-04 11:30:00,25.71,25.81,25.66,25.73,76600.0,24.1831,24.2771,24.136,24.2019,76600.0
2006-04-04 12:00:00,25.73,25.79,25.73,25.78,78600.0,24.2019,24.2583,24.2019,24.2489,78600.0
2006-04-04 12:30:00,25.78,25.82,25.74,25.75,42400.0,24.2489,24.2865,24.2113,24.2207,42400.0
2006-04-04 13:00:00,25.75,25.84,25.75,25.82,47600.0,24.2207,24.3053,24.2207,24.2865,47600.0
2006-04-04 13:30:00,25.82,26.02,25.82,26.01,155800.0,24.2865,24.4747,24.2865,24.4652,155800.0
2006-04-04 14:00:00,26.02,26.06,25.95,26.02,189800.0,24.4747,24.5123,24.4088,24.4747,189800.0
2006-04-04 14:30:00,26.02,26.09,26.02,26.06,173800.0,24.4747,24.5405,24.4747,24.5123,173800.0
2006-04-04 15:00:00,26.06,26.1,26.01,26.07,135200.0,24.5123,24.5499,24.4652,24.5217,135200.0
2006-04-04 15:30:00,26.07,26.07,25.96,26.0,215600.0,24.5217,24.5217,24.4182,24.4558,215600.0
2006-04-05 09:30:00,25.5,25.75,25.48,25.58,452600.0,23.9855,24.2207,23.9667,24.0608,452600.0
2006-04-05 10:00:00,25.59,25.59,24.89,24.93,380800.0,24.0702,24.0702,23.4118,23.4494,380800.0
2006-04-05 10:30:00,24.94,25.13,24.74,24.8,242400.0,23.4588,23.6375,23.2707,23.3271,242400.0
2006-04-05 11:00:00,24.81,24.9,24.48,24.59,168600.0,23.3365,23.4212,23.0261,23.1296,168600.0
2006-04-05 11:30:00,24.58,24.62,24.52,24.56,223600.0,23.1202,23.1578,23.0637,23.1014,223600.0
2006-04-05 12:00:00,24.56,24.61,24.54,24.58,191000.0,23.1014,23.1484,23.0826,23.1202,191000.0
2006-04-05 12:30:00,24.59,24.61,24.53,24.57,157200.0,23.1296,23.1484,23.0731,23.1108,157200.0
2006-04-05 13:00:00,24.57,24.57,24.48,24.48,125400.0,23.1108,23.1108,23.0261,23.0261,125400.0
2006-04-05 13:30:00,24.49,24.54,24.38,24.41,170600.0,23.0355,23.0826,22.9321,22.9603,170600.0
2006-04-05 14:00:00,24.41,24.51,24.35,24.37,174200.0,22.9603,23.0543,22.9038,22.9226,174200.0
2006-04-05 14:30:00,24.36,24.43,24.11,24.23,321400.0,22.9132,22.9791,22.6781,22.791,321400.0
2006-04-05 15:00:00,24.23,24.25,24.11,24.23,362400.0,22.791,22.8098,22.6781,22.791,362400.0
2006-04-05 15:30:00,24.23,24.41,24.18,24.31,494000.0,22.791,22.9603,22.7439,22.8662,494000.0
2006-04-06 09:30:00,24.43,24.77,24.43,24.72,291000.0,22.9791,23.2989,22.9791,23.2519,291000.0
2006-04-06 10:00:00,24.72,24.74,24.6,24.7,193600.0,23.2519,23.2707,23.139,23.233,193600.0
2006-04-06 10:30:00,24.71,24.72,24.57,24.61,89600.0,23.2425,23.2519,23.1108,23.1484,89600.0
2006-04-06 11:00:00,24.61,24.64,24.5,24.56,123200.0,23.1484,23.1766,23.0449,23.1014,123200.0
2006-04-06 11:30:00,24.56,24.68,24.54,24.55,145800.0,23.1014,23.2142,23.0826,23.092,145800.0
2006-04-06 12:00:00,24.55,24.55,24.36,24.38,123400.0,23.092,23.092,22.9132,22.9321,123400.0
2006-04-06 12:30:00,24.39,24.44,24.38,24.39,61400.0,22.9415,22.9885,22.9321,22.9415,61400.0
2006-04-06 13:00:00,24.4,24.49,24.4,24.46,79600.0,22.9509,23.0355,22.9509,23.0073,79600.0
2006-04-06 13:30:00,24.46,24.51,24.42,24.42,110000.0,23.0073,23.0543,22.9697,22.9697,110000.0
2006-04-06 14:00:00,24.42,24.48,24.35,24.39,98200.0,22.9697,23.0261,22.9038,22.9415,98200.0
2006-04-06 14:30:00,24.39,24.5,24.39,24.47,111400.0,22.9415,23.0449,22.9415,23.0167,111400.0
2006-04-06 15:00:00,24.47,24.5,24.44,24.47,130000.0,23.0167,23.0449,22.9885,23.0167,130000.0
2006-04-06 15:30:00,24.47,24.47,24.37,24.43,165800.0,23.0167,23.0167,22.9226,22.9791,165800.0
2006-04-07 09:30:00,24.45,24.53,24.34,24.43,129000.0,22.9979,23.0731,22.8944,22.9791,129000.0
2006-04-07 10:00:00,24.43,24.5,24.4,24.47,106200.0,22.9791,23.0449,22.9509,23.0167,106200.0
2006-04-07 10:30:00,24.49,24.53,24.43,24.48,111600.0,23.0355,23.0731,22.9791,23.0261,111600.0
2006-04-07 11:00:00,24.48,24.49,24.45,24.46,135600.0,23.0261,23.0355,22.9979,23.0073,135600.0
2006-04-07 11:30:00,24.47,24.48,24.38,24.43,59800.0,23.0167,23.0261,22.9321,22.9791,59800.0
2006-04-07 12:00:00,24.43,24.43,24.36,24.43,44400.0,22.9791,22.9791,22.9132,22.9791,44400.0
2006-04-07 12:30:00,24.43,24.45,24.29,24.34,57800.0,22.9791,22.9979,22.8474,22.8944,57800.0
2006-04-07 13:00:00,24.33,24.38,24.32,24.33,56000.0,22.885,22.9321,22.8756,22.885,56000.0
2006-04-07 13:30:00,24.33,24.33,24.17,24.18,122600.0,22.885,22.885,22.7345,22.7439,122600.0
2006-04-07 14:00:00,24.17,24.17,24.06,24.12,97800.0,22.7345,22.7345,22.6311,22.6875,97800.0
2006-04-07 14:30:00,24.13,24.17,24.1,24.14,106800.0,22.6969,22.7345,22.6687,22.7063,106800.0
2006-04-07 15:00:00,24.14,24.18,24.08,24.1,111800.0,22.7063,22.7439,22.6499,22.6687,111800.0
2006-04-07 15:30:00,24.09,24.48,24.07,24.17,224400.0,22.6593,23.0261,22.6405,22.7345,224400.0
2006-04-10 09:30:00,23.92,23.93,23.7,23.71,411800.0,22.4994,22.5088,22.2924,22.3018,411800.0
2006-04-10 10:00:00,23.71,23.71,23.51,23.56,229800.0,22.3018,22.3018,22.1137,22.1608,229800.0
2006-04-10 10:30:00,23.55,23.64,23.55,23.6,134200.0,22.1513,22.236,22.1513,22.1984,134200.0
2006-04-10 11:00:00,23.61,23.64,23.57,23.64,109400.0,22.2078,22.236,22.1702,22.236,109400.0
2006-04-10 11:30:00,23.65,23.65,23.58,23.63,88600.0,22.2454,22.2454,22.1796,22.2266,88600.0
2006-04-10 12:00:00,23.63,23.7,23.62,23.7,91600.0,22.2266,22.2924,22.2172,22.2924,91600.0
2006-04-10 12:30:00,23.68,23.7,23.45,23.5,195400.0,22.2736,22.2924,22.0573,22.1043,195400.0
2006-04-10 13:00:00,23.5,23.52,23.43,23.48,137000.0,22.1043,22.1231,22.0385,22.0855,137000.0
2006-04-10 13:30:00,23.46,23.46,23.28,23.37,184600.0,22.0667,22.0667,21.8974,21.982,184600.0
2006-04-10 14:00:00,23.38,23.47,23.38,23.44,330200.0,21.9914,22.0761,21.9914,22.0479,330200.0
2006-04-10 14:30:00,23.43,23.49,23.38,23.4,147600.0,22.0385,22.0949,21.9914,22.0103,147600.0
2006-04-10 15:00:00,23.4,23.42,23.36,23.38,262000.0,22.0103,22.0291,21.9726,21.9914,262000.0
2006-04-10 15:30:00,23.38,23.41,23.25,23.3,957600.0,21.9914,22.0197,21.8692,21.9162,957600.0
2006-04-11 09:30:00,23.63,23.7,23.5,23.59,221200.0,22.2266,22.2924,22.1043,22.189,221200.0
2006-04-11 10:00:00,23.57,23.59,23.51,23.53,106200.0,22.1702,22.189,22.1137,22.1325,106200.0
2006-04-11 10:30:00,23.55,23.62,23.53,23.61,150200.0,22.1513,22.2172,22.1325,22.2078,150200.0
2006-04-11 11:00:00,23.61,23.7,23.58,23.64,137600.0,22.2078,22.2924,22.1796,22.236,137600.0
2006-04-11 11:30:00,23.61,23.67,23.53,23.57,76000.0,22.2078,22.2642,22.1325,22.1702,76000.0
2006-04-11 12:00:00,23.56,23.56,23.43,23.45,66400.0,22.1608,22.1608,22.0385,22.0573,66400.0
2006-04-11 12:30:00,23.46,23.49,23.43,23.48,45200.0,22.0667,22.0949,22.0385,22.0855,45200.0
2006-04-11 13:00:00,23.47,23.56,23.47,23.53,50000.0,22.0761,22.1608,22.0761,22.1325,50000.0
2006-04-11 13:30:00,23.53,23.53,23.35,23.45,64200.0,22.1325,22.1325,21.9632,22.0573,64200.0
2006-04-11 14:00:00,23.45,23.55,23.45,23.54,83200.0,22.0573,22.1513,22.0573,22.1419,83200.0
2006-04-11 14:30:00,23.55,23.61,23.55,23.58,121600.0,22.1513,22.2078,22.1513,22.1796,121600.0
2006-04-11 15:00:00,23.58,23.62,23.55,23.6,131200.0,22.1796,22.2172,22.1513,22.1984,131200.0
2006-04-11 15:30:00,23.6,23.73,23.56,23.73,333600.0,22.1984,22.3207,22.1608,22.3207,333600.0
2006-04-12 09:30:00,23.67,23.81,23.66,23.8,107400.0,22.2642,22.3959,22.2548,22.3865,107400.0
2006-04-12 10:00:00,23.8,23.9,23.8,23.84,41000.0,22.3865,22.4806,22.3865,22.4241,41000.0
2006-04-12 10:30:00,23.82,23.82,23.71,23.78,87600.0,22.4053,22.4053,22.3018,22.3677,87600.0
2006-04-12 11:00:00,23.78,23.86,23.78,23.85,44000.0,22.3677,22.4429,22.3677,22.4335,44000.0
2006-04-12 11:30:00,23.87,23.91,23.84,23.86,82800.0,22.4523,22.49,22.4241,22.4429,82800.0
2006-04-12 12:00:00,23.87,23.93,23.87,23.92,42000.0,22.4523,22.5088,22.4523,22.4994,42000.0
2006-04-12 12:30:00,23.93,23.93,23.85,23.9,136200.0,22.5088,22.5088,22.4335,22.4806,136200.0
2006-04-12 13:00:00,23.9,24.03,23.89,24.03,87000.0,22.4806,22.6028,22.4712,22.6028,87000.0
2006-04-12 13:30:00,24.02,24.16,24.01,24.13,241400.0,22.5934,22.7251,22.584,22.6969,241400.0
2006-04-12 14:00:00,24.13,24.28,24.13,24.21,157200.0,22.6969,22.838,22.6969,22.7721,157200.0
2006-04-12 14:30:00,24.21,24.25,24.17,24.24,112800.0,22.7721,22.8098,22.7345,22.8004,112800.0
2006-04-12 15:00:00,24.25,24.29,24.19,24.2,108200.0,22.8098,22.8474,22.7533,22.7627,108200.0
2006-04-12 15:30:00,24.2,24.22,24.1,24.11,440200.0,22.7627,22.7816,22.6687,22.6781,440200.0
2006-04-13 09:30:00,24.14,24.25,24.09,24.17,99000.0,22.7063,22.8098,22.6593,22.7345,99000.0
2006-04-13 10:00:00,24.17,24.36,24.17,24.25,441200.0,22.7345,22.9132,22.7345,22.8098,441200.0
2006-04-13 10:30:00,24.25,24.28,24.19,24.22,249400.0,22.8098,22.838,22.7533,22.7816,249400.0
2006-04-13 11:00:00,24.22,24.22,24.15,24.18,72000.0,22.7816,22.7816,22.7157,22.7439,72000.0
2006-04-13 11:30:00,24.18,24.23,24.16,24.2,49200.0,22.7439,22.791,22.7251,22.7627,49200.0
2006-04-13 12:00:00,24.19,24.24,24.16,24.21,19600.0,22.7533,22.8004,22.7251,22.7721,19600.0
2006-04-13 12:30:00,24.21,24.24,24.2,24.24,47200.0,22.7721,22.8004,22.7627,22.8004,47200.0
2006-04-13 13:00:00,24.23,24.25,24.17,24.22,95000.0,22.791,22.8098,22.7345,22.7816,95000.0
2006-04-13 13:30:00,24.22,24.25,24.2,24.23,97800.0,22.7816,22.8098,22.7627,22.791,97800.0
2006-04-13 14:00:00,24.23,24.24,24.16,24.17,84600.0,22.791,22.8004,22.7251,22.7345,84600.0
2006-04-13 14:30:00,24.17,24.18,24.07,24.1,64800.0,22.7345,22.7439,22.6405,22.6687,64800.0
2006-04-13 15:00:00,24.1,24.11,23.97,24.09,170400.0,22.6687,22.6781,22.5464,22.6593,170400.0
2006-04-13 15:30:00,24.05,24.1,23.93,24.01,204800.0,22.6217,22.6687,22.5088,22.584,204800.0
2006-04-17 09:30:00,23.97,24.06,23.93,23.95,65000.0,22.5464,22.6311,22.5088,22.5276,65000.0
2006-04-17 10:00:00,23.93,23.94,23.8,23.87,68200.0,22.5088,22.5182,22.3865,22.4523,68200.0
2006-04-17 10:30:00,23.86,23.88,23.82,23.85,55200.0,22.4429,22.4617,22.4053,22.4335,55200.0
2006-04-17 11:00:00,23.85,23.85,23.78,23.79,49000.0,22.4335,22.4335,22.3677,22.3771,49000.0
2006-04-17 11:30:00,23.79,23.85,23.78,23.81,53800.0,22.3771,22.4335,22.3677,22.3959,53800.0
2006-04-17 12:00:00,23.8,23.8,23.63,23.7,61800.0,22.3865,22.3865,22.2266,22.2924,61800.0
2006-04-17 12:30:00,23.7,23.7,23.67,23.67,50800.0,22.2924,22.2924,22.2642,22.2642,50800.0
2006-04-17 13:00:00,23.66,23.68,23.61,23.68,29200.0,22.2548,22.2736,22.2078,22.2736,29200.0
2006-04-17 13:30:00,23.68,23.68,23.59,23.66,34000.0,22.2736,22.2736,22.189,22.2548,34000.0
2006-04-17 14:00:00,23.66,23.67,23.59,23.62,34200.0,22.2548,22.2642,22.189,22.2172,34200.0
2006-04-17 14:30:00,23.62,23.63,23.57,23.59,57800.0,22.2172,22.2266,22.1702,22.189,57800.0
2006-04-17 15:00:00,23.59,23.6,23.56,23.6,72600.0,22.189,22.1984,22.1608,22.1984,72600.0
2006-04-17 15:30:00,23.6,23.6,23.55,23.59,214000.0,22.1984,22.1984,22.1513,22.189,214000.0
2006-04-18 09:30:00,23.57,23.81,23.57,23.76,62200.0,22.1702,22.3959,22.1702,22.3489,62200.0
2006-04-18 10:00:00,23.77,23.9,23.76,23.88,120800.0,22.3583,22.4806,22.3489,22.4617,120800.0
2006-04-18 10:30:00,23.88,23.93,23.75,23.78,78400.0,22.4617,22.5088,22.3395,22.3677,78400.0
2006-04-18 11:00:00,23.76,23.9,23.75,23.78,67400.0,22.3489,22.4806,22.3395,22.3677,67400.0
2006-04-18 11:30:00,23.78,23.79,23.74,23.75,60400.0,22.3677,22.3771,22.3301,22.3395,60400.0
2006-04-18 12:00:00,23.75,23.81,23.73,23.78,68400.0,22.3395,22.3959,22.3207,22.3677,68400.0
2006-04-18 12:30:00,23.78,23.8,23.75,23.77,43800.0,22.3677,22.3865,22.3395,22.3583,43800.0
2006-04-18 13:00:00,23.77,23.78,23.75,23.77,38600.0,22.3583,22.3677,22.3395,22.3583,38600.0
2006-04-18 13:30:00,23.77,23.78,23.75,23.75,58600.0,22.3583,22.3677,22.3395,22.3395,58600.0
2006-04-18 14:00:00,23.75,23.78,23.72,23.74,100800.0,22.3395,22.3677,22.3113,22.3301,100800.0
2006-04-18 14:30:00,23.75,23.75,23.67,23.67,194600.0,22.3395,22.3395,22.2642,22.2642,194600.0
2006-04-18 15:00:00,23.68,23.73,23.65,23.66,193200.0,22.2736,22.3207,22.2454,22.2548,193200.0
2006-04-18 15:30:00,23.65,23.7,23.63,23.63,265400.0,22.2454,22.2924,22.2266,22.2266,265400.0
2006-04-19 09:30:00,23.65,23.83,23.56,23.66,79200.0,22.2454,22.4147,22.1608,22.2548,79200.0
2006-04-19 10:00:00,23.65,23.65,23.39,23.43,209600.0,22.2454,22.2454,22.0009,22.0385,209600.0
2006-04-19 10:30:00,23.43,23.53,23.39,23.45,190800.0,22.0385,22.1325,22.0009,22.0573,190800.0
2006-04-19 11:00:00,23.46,23.46,23.39,23.41,99800.0,22.0667,22.0667,22.0009,22.0197,99800.0
2006-04-19 11:30:00,23.41,23.43,23.38,23.4,146000.0,22.0197,22.0385,21.9914,22.0103,146000.0
2006-04-19 12:00:00,23.41,23.41,23.36,23.4,77600.0,22.0197,22.0197,21.9726,22.0103,77600.0
2006-04-19 12:30:00,23.4,23.45,23.38,23.41,140200.0,22.0103,22.0573,21.9914,22.0197,140200.0
2006-04-19 13:00:00,23.42,23.52,23.41,23.5,321000.0,22.0291,22.1231,22.0197,22.1043,321000.0
2006-04-19 13:30:00,23.5,23.53,23.44,23.53,139800.0,22.1043,22.1325,22.0479,22.1325,139800.0
2006-04-19 14:00:00,23.52,23.57,23.5,23.53,155000.0,22.1231,22.1702,22.1043,22.1325,155000.0
2006-04-19 14:30:00,23.52,23.58,23.5,23.52,152000.0,22.1231,22.1796,22.1043,22.1231,152000.0
2006-04-19 15:00:00,23.5,23.56,23.47,23.55,243800.0,22.1043,22.1608,22.0761,22.1513,243800.0
2006-04-19 15:30:00,23.55,23.64,23.53,23.56,222800.0,22.1513,22.236,22.1325,22.1608,222800.0
2006-04-20 09:30:00,23.76,24.15,23.76,23.98,295400.0,22.3489,22.7157,22.3489,22.5558,295400.0
2006-04-20 10:00:00,23.98,24.04,23.93,24.0,289400.0,22.5558,22.6122,22.5088,22.5746,289400.0
2006-04-20 10:30:00,24.0,24.03,23.98,24.0,180600.0,22.5746,22.6028,22.5558,22.5746,180600.0
2006-04-20 11:00:00,24.0,24.03,23.98,23.98,188600.0,22.5746,22.6028,22.5558,22.5558,188600.0
2006-04-20 11:30:00,23.98,23.98,23.85,23.92,91800.0,22.5558,22.5558,22.4335,22.4994,91800.0
2006-04-20 12:00:00,23.92,24.0,23.85,23.86,56600.0,22.4994,22.5746,22.4335,22.4429,56600.0
2006-04-20 12:30:00,23.86,23.93,23.81,23.84,68800.0,22.4429,22.5088,22.3959,22.4241,68800.0
2006-04-20 13:00:00,23.85,23.99,23.83,23.99,58000.0,22.4335,22.5652,22.4147,22.5652,58000.0
2006-04-20 13:30:00,23.98,23.99,23.92,23.99,62200.0,22.5558,22.5652,22.4994,22.5652,62200.0
2006-04-20 14:00:00,23.99,23.99,23.88,23.96,91600.0,22.5652,22.5652,22.4617,22.537,91600.0
2006-04-20 14:30:00,23.96,24.04,23.96,23.98,100400.0,22.537,22.6122,22.537,22.5558,100400.0
2006-04-20 15:00:00,23.98,24.03,23.93,24.02,116800.0,22.5558,22.6028,22.5088,22.5934,116800.0
2006-04-20 15:30:00,24.02,24.02,23.9,23.93,370000.0,22.5934,22.5934,22.4806,22.5088,370000.0
2006-04-21 09:30:00,24.0,24.0,23.89,23.9,134400.0,22.5746,22.5746,22.4712,22.4806,134400.0
2006-04-21 10:00:00,23.88,23.99,23.84,23.85,126000.0,22.4617,22.5652,22.4241,22.4335,126000.0
2006-04-21 10:30:00,23.85,24.01,23.85,24.01,39000.0,22.4335,22.584,22.4335,22.584,39000.0
2006-04-21 11:00:00,24.01,24.02,23.93,23.95,88200.0,22.584,22.5934,22.5088,22.5276,88200.0
2006-04-21 11:30:00,23.95,23.99,23.94,23.98,83000.0,22.5276,22.5652,22.5182,22.5558,83000.0
2006-04-21 12:00:00,23.98,23.98,23.88,23.92,115400.0,22.5558,22.5558,22.4617,22.4994,115400.0
2006-04-21 12:30:00,23.92,23.96,23.9,23.96,44000.0,22.4994,22.537,22.4806,22.537,44000.0
2006-04-21 13:00:00,23.96,23.97,23.94,23.97,27400.0,22.537,22.5464,22.5182,22.5464,27400.0
2006-04-21 13:30:00,23.97,23.97,23.95,23.96,23200.0,22.5464,22.5464,22.5276,22.537,23200.0
2006-04-21 14:00:00,23.95,23.95,23.8,23.8,19000.0,22.5276,22.5276,22.3865,22.3865,19000.0
2006-04-21 14:30:00,23.8,23.9,23.79,23.88,97800.0,22.3865,22.4806,22.3771,22.4617,97800.0
2006-04-21 15:00:00,23.88,23.93,23.85,23.9,95600.0,22.4617,22.5088,22.4335,22.4806,95600.0
2006-04-21 15:30:00,23.9,23.98,23.89,23.95,131800.0,22.4806,22.5558,22.4712,22.5276,131800.0
2006-04-24 09:30:00,23.89,23.97,23.83,23.83,50800.0,22.4712,22.5464,22.4147,22.4147,50800.0
2006-04-24 10:00:00,23.83,23.93,23.83,23.91,58200.0,22.4147,22.5088,22.4147,22.49,58200.0
2006-04-24 10:30:00,23.91,23.92,23.89,23.89,59600.0,22.49,22.4994,22.4712,22.4712,59600.0
2006-04-24 11:00:00,23.9,23.93,23.87,23.91,67000.0,22.4806,22.5088,22.4523,22.49,67000.0
2006-04-24 11:30:00,23.9,23.95,23.89,23.92,40400.0,22.4806,22.5276,22.4712,22.4994,40400.0
2006-04-24 12:00:00,23.91,23.91,23.88,23.91,35400.0,22.49,22.49,22.4617,22.49,35400.0
2006-04-24 12:30:00,23.91,23.93,23.85,23.93,37200.0,22.49,22.5088,22.4335,22.5088,37200.0
2006-04-24 13:00:00,23.92,23.93,23.84,23.89,31800.0,22.4994,22.5088,22.4241,22.4712,31800.0
2006-04-24 13:30:00,23.9,23.98,23.89,23.95,85200.0,22.4806,22.5558,22.4712,22.5276,85200.0
2006-04-24 14:00:00,23.95,23.99,23.93,23.97,45000.0,22.5276,22.5652,22.5088,22.5464,45000.0
2006-04-24 14:30:00,23.97,24.04,23.97,24.0,103800.0,22.5464,22.6122,22.5464,22.5746,103800.0
2006-04-24 15:00:00,24.0,24.01,23.96,23.99,68600.0,22.5746,22.584,22.537,22.5652,68600.0
2006-04-24 15:30:00,23.98,24.02,23.96,24.02,199600.0,22.5558,22.5934,22.537,22.5934,199600.0
2006-04-25 09:30:00,24.0,24.16,23.93,24.13,82800.0,22.5746,22.7251,22.5088,22.6969,82800.0
2006-04-25 10:00:00,24.13,24.14,24.05,24.09,105200.0,22.6969,22.7063,22.6217,22.6593,105200.0
2006-04-25 10:30:00,24.09,24.09,23.99,24.05,59200.0,22.6593,22.6593,22.5652,22.6217,59200.0
2006-04-25 11:00:00,24.06,24.09,24.05,24.06,48200.0,22.6311,22.6593,22.6217,22.6311,48200.0
2006-04-25 11:30:00,24.05,24.06,23.98,23.98,46000.0,22.6217,22.6311,22.5558,22.5558,46000.0
2006-04-25 12:00:00,23.98,24.0,23.96,24.0,27600.0,22.5558,22.5746,22.537,22.5746,27600.0
2006-04-25 12:30:00,24.0,24.14,24.0,24.08,73800.0,22.5746,22.7063,22.5746,22.6499,73800.0
2006-04-25 13:00:00,24.08,24.08,24.05,24.06,37800.0,22.6499,22.6499,22.6217,22.6311,37800.0
2006-04-25 13:30:00,24.05,24.06,24.0,24.02,88600.0,22.6217,22.6311,22.5746,22.5934,88600.0
2006-04-25 14:00:00,24.02,24.05,24.01,24.04,21800.0,22.5934,22.6217,22.584,22.6122,21800.0
2006-04-25 14:30:00,24.03,24.05,24.0,24.01,42000.0,22.6028,22.6217,22.5746,22.584,42000.0
2006-04-25 15:00:00,24.01,24.04,23.98,23.99,34400.0,22.584,22.6122,22.5558,22.5652,34400.0
2006-04-25 15:30:00,23.99,24.01,23.93,23.97,72600.0,22.5652,22.584,22.5088,22.5464,72600.0
2006-04-26 09:30:00,24.0,24.16,24.0,24.15,53000.0,22.5746,22.7251,22.5746,22.7157,53000.0
2006-04-26 10:00:00,24.15,24.24,24.1,24.21,96000.0,22.7157,22.8004,22.6687,22.7721,96000.0
2006-04-26 10:30:00,24.21,24.25,24.18,24.23,76800.0,22.7721,22.8098,22.7439,22.791,76800.0
2006-04-26 11:00:00,24.21,24.24,24.18,24.18,45200.0,22.7721,22.8004,22.7439,22.7439,45200.0
2006-04-26 11:30:00,24.18,24.23,24.18,24.21,35400.0,22.7439,22.791,22.7439,22.7721,35400.0
2006-04-26 12:00:00,24.21,24.25,24.18,24.24,64000.0,22.7721,22.8098,22.7439,22.8004,64000.0
2006-04-26 12:30:00,24.24,24.25,24.23,24.23,19400.0,22.8004,22.8098,22.791,22.791,19400.0
2006-04-26 13:00:00,24.23,24.36,24.23,24.35,123800.0,22.791,22.9132,22.791,22.9038,123800.0
2006-04-26 13:30:00,24.35,24.37,24.3,24.36,23600.0,22.9038,22.9226,22.8568,22.9132,23600.0
2006-04-26 14:00:00,24.36,24.38,24.34,24.35,32200.0,22.9132,22.9321,22.8944,22.9038,32200.0
2006-04-26 14:30:00,24.36,24.39,24.35,24.37,49400.0,22.9132,22.9415,22.9038,22.9226,49400.0
2006-04-26 15:00:00,24.38,24.38,24.32,24.36,105800.0,22.9321,22.9321,22.8756,22.9132,105800.0
2006-04-26 15:30:00,24.35,24.36,24.32,24.34,105000.0,22.9038,22.9132,22.8756,22.8944,105000.0
2006-04-27 09:30:00,24.15,24.15,23.92,23.95,45800.0,22.7157,22.7157,22.4994,22.5276,45800.0
2006-04-27 10:00:00,23.96,24.13,23.93,23.93,85800.0,22.537,22.6969,22.5088,22.5088,85800.0
2006-04-27 10:30:00,23.93,24.09,23.93,24.03,115400.0,22.5088,22.6593,22.5088,22.6028,115400.0
2006-04-27 11:00:00,24.02,24.03,23.95,23.97,45800.0,22.5934,22.6028,22.5276,22.5464,45800.0
2006-04-27 11:30:00,23.97,23.97,23.9,23.91,46200.0,22.5464,22.5464,22.4806,22.49,46200.0
2006-04-27 12:00:00,23.92,23.99,23.92,23.99,39000.0,22.4994,22.5652,22.4994,22.5652,39000.0
2006-04-27 12:30:00,23.98,23.98,23.91,23.94,40800.0,22.5558,22.5558,22.49,22.5182,40800.0
2006-04-27 13:00:00,23.93,23.95,23.91,23.93,31200.0,22.5088,22.5276,22.49,22.5088,31200.0
2006-04-27 13:30:00,23.93,23.93,23.91,23.93,33000.0,22.5088,22.5088,22.49,22.5088,33000.0
2006-04-27 14:00:00,23.93,24.0,23.92,23.98,99200.0,22.5088,22.5746,22.4994,22.5558,99200.0
2006-04-27 14:30:00,23.95,23.95,23.77,23.77,39800.0,22.5276,22.5276,22.3583,22.3583,39800.0
2006-04-27 15:00:00,23.77,23.79,23.73,23.74,81200.0,22.3583,22.3771,22.3207,22.3301,81200.0
2006-04-27 15:30:00,23.74,23.76,23.63,23.7,127400.0,22.3301,22.3489,22.2266,22.2924,127400.0
2006-04-28 09:30:00,23.52,23.64,23.41,23.62,76800.0,22.1231,22.236,22.0197,22.2172,76800.0
2006-04-28 10:00:00,23.63,23.75,23.61,23.74,40800.0,22.2266,22.3395,22.2078,22.3301,40800.0
2006-04-28 10:30:00,23.73,23.93,23.73,23.93,86400.0,22.3207,22.5088,22.3207,22.5088,86400.0
2006-04-28 11:00:00,23.93,24.05,23.83,23.85,105000.0,22.5088,22.6217,22.4147,22.4335,105000.0
2006-04-28 11:30:00,23.85,23.95,23.84,23.88,42600.0,22.4335,22.5276,22.4241,22.4617,42600.0
2006-04-28 12:00:00,23.9,23.91,23.82,23.82,32600.0,22.4806,22.49,22.4053,22.4053,32600.0
2006-04-28 12:30:00,23.82,23.87,23.76,23.79,42000.0,22.4053,22.4523,22.3489,22.3771,42000.0
2006-04-28 13:00:00,23.79,23.85,23.79,23.82,48000.0,22.3771,22.4335,22.3771,22.4053,48000.0
2006-04-28 13:30:00,23.83,23.85,23.79,23.85,36000.0,22.4147,22.4335,22.3771,22.4335,36000.0
2006-04-28 14:00:00,23.85,23.85,23.81,23.81,30400.0,22.4335,22.4335,22.3959,22.3959,30400.0
2006-04-28 14:30:00,23.82,23.84,23.77,23.77,36000.0,22.4053,22.4241,22.3583,22.3583,36000.0
2006-04-28 15:00:00,23.78,23.8,23.71,23.75,58400.0,22.3677,22.3865,22.3018,22.3395,58400.0
2006-04-28 15:30:00,23.75,23.79,23.73,23.75,47800.0,22.3395,22.3771,22.3207,22.3395,47800.0
2006-05-01 09:30:00,23.84,23.92,23.61,23.63,105600.0,22.4241,22.4994,22.2078,22.2266,105600.0
2006-05-01 10:00:00,23.63,23.86,23.62,23.82,81000.0,22.2266,22.4429,22.2172,22.4053,81000.0
2006-05-01 10:30:00,23.82,23.84,23.71,23.74,40800.0,22.4053,22.4241,22.3018,22.3301,40800.0
2006-05-01 11:00:00,23.75,23.77,23.68,23.68,21200.0,22.3395,22.3583,22.2736,22.2736,21200.0
2006-05-01 11:30:00,23.68,23.79,23.63,23.77,77000.0,22.2736,22.3771,22.2266,22.3583,77000.0
2006-05-01 12:00:00,23.78,23.78,23.63,23.65,37000.0,22.3677,22.3677,22.2266,22.2454,37000.0
2006-05-01 12:30:00,23.66,23.69,23.66,23.69,25400.0,22.2548,22.283,22.2548,22.283,25400.0
2006-05-01 13:00:00,23.7,23.7,23.62,23.68,50400.0,22.2924,22.2924,22.2172,22.2736,50400.0
2006-05-01 13:30:00,23.68,23.74,23.65,23.68,43400.0,22.2736,22.3301,22.2454,22.2736,43400.0
2006-05-01 14:00:00,23.68,23.78,23.68,23.74,33600.0,22.2736,22.3677,22.2736,22.3301,33600.0
2006-05-01 14:30:00,23.74,23.78,23.7,23.7,64400.0,22.3301,22.3677,22.2924,22.2924,64400.0
2006-05-01 15:00:00,23.7,23.74,23.55,23.56,69200.0,22.2924,22.3301,22.1513,22.1608,69200.0
2006-05-01 15:30:00,23.56,23.58,23.45,23.5,147200.0,22.1608,22.1796,22.0573,22.1043,147200.0
2006-05-02 09:30:00,23.52,23.53,23.17,23.31,84200.0,22.1231,22.1325,21.7939,21.9256,84200.0
2006-05-02 10:00:00,23.3,23.36,23.25,23.36,44200.0,21.9162,21.9726,21.8692,21.9726,44200.0
2006-05-02 10:30:00,23.36,23.47,23.34,23.37,27800.0,21.9726,22.0761,21.9538,21.982,27800.0
2006-05-02 11:00:00,23.38,23.4,23.3,23.31,30800.0,21.9914,22.0103,21.9162,21.9256,30800.0
2006-05-02 11:30:00,23.32,23.37,23.27,23.29,44600.0,21.935,21.982,21.888,21.9068,44600.0
2006-05-02 12:00:00,23.3,23.34,23.28,23.32,25800.0,21.9162,21.9538,21.8974,21.935,25800.0
2006-05-02 12:30:00,23.3,23.38,23.22,23.38,50600.0,21.9162,21.9914,21.8409,21.9914,50600.0
2006-05-02 13:00:00,23.38,23.43,23.38,23.39,44800.0,21.9914,22.0385,21.9914,22.0009,44800.0
2006-05-02 13:30:00,23.39,23.4,23.31,23.31,50200.0,22.0009,22.0103,21.9256,21.9256,50200.0
2006-05-02 14:00:00,23.32,23.36,23.31,23.33,45600.0,21.935,21.9726,21.9256,21.9444,45600.0
2006-05-02 14:30:00,23.33,23.34,23.32,23.33,38200.0,21.9444,21.9538,21.935,21.9444,38200.0
2006-05-02 15:00:00,23.33,23.34,23.3,23.32,44200.0,21.9444,21.9538,21.9162,21.935,44200.0
2006-05-02 15:30:00,23.32,23.33,23.28,23.29,136000.0,21.935,21.9444,21.8974,21.9068,136000.0
2006-05-03 09:30:00,23.27,23.28,23.14,23.26,75800.0,21.888,21.8974,21.7657,21.8786,75800.0
2006-05-03 10:00:00,23.26,23.4,23.23,23.38,108200.0,21.8786,22.0103,21.8504,21.9914,108200.0
2006-05-03 10:30:00,23.38,23.41,23.31,23.36,96000.0,21.9914,22.0197,21.9256,21.9726,96000.0
2006-05-03 11:00:00,23.37,23.42,23.37,23.42,53600.0,21.982,22.0291,21.982,22.0291,53600.0
2006-05-03 11:30:00,23.43,23.46,23.42,23.42,46400.0,22.0385,22.0667,22.0291,22.0291,46400.0
2006-05-03 12:00:00,23.43,23.45,23.41,23.43,33400.0,22.0385,22.0573,22.0197,22.0385,33400.0
2006-05-03 12:30:00,23.43,23.44,23.41,23.42,25000.0,22.0385,22.0479,22.0197,22.0291,25000.0
2006-05-03 13:00:00,23.42,23.42,23.34,23.35,47000.0,22.0291,22.0291,21.9538,21.9632,47000.0
2006-05-03 13:30:00,23.35,23.35,23.24,23.24,50800.0,21.9632,21.9632,21.8598,21.8598,50800.0
2006-05-03 14:00:00,23.25,23.33,23.25,23.33,40800.0,21.8692,21.9444,21.8692,21.9444,40800.0
2006-05-03 14:30:00,23.33,23.39,23.33,23.38,39800.0,21.9444,22.0009,21.9444,21.9914,39800.0
2006-05-03 15:00:00,23.38,23.41,23.36,23.41,29600.0,21.9914,22.0197,21.9726,22.0197,29600.0
2006-05-03 15:30:00,23.41,23.45,23.32,23.37,57600.0,22.0197,22.0573,21.935,21.982,57600.0
2006-05-04 09:30:00,23.36,23.43,23.27,23.43,38800.0,21.9726,22.0385,21.888,22.0385,38800.0
2006-05-04 10:00:00,23.44,23.48,23.37,23.44,62400.0,22.0479,22.0855,21.982,22.0479,62400.0
2006-05-04 10:30:00,23.44,23.47,23.43,23.46,35000.0,22.0479,22.0761,22.0385,22.0667,35000.0
2006-05-04 11:00:00,23.47,23.51,23.45,23.5,76800.0,22.0761,22.1137,22.0573,22.1043,76800.0
2006-05-04 11:30:00,23.5,23.51,23.49,23.51,54400.0,22.1043,22.1137,22.0949,22.1137,54400.0
2006-05-04 12:00:00,23.5,23.5,23.49,23.5,69000.0,22.1043,22.1043,22.0949,22.1043,69000.0
2006-05-04 12:30:00,23.5,23.5,23.41,23.41,75600.0,22.1043,22.1043,22.0197,22.0197,75600.0
2006-05-04 13:00:00,23.41,23.47,23.41,23.47,46800.0,22.0197,22.0761,22.0197,22.0761,46800.0
2006-05-04 13:30:00,23.47,23.48,23.43,23.47,301000.0,22.0761,22.0855,22.0385,22.0761,301000.0
2006-05-04 14:00:00,23.47,23.6,23.47,23.55,300600.0,22.0761,22.1984,22.0761,22.1513,300600.0
2006-05-04 14:30:00,23.55,23.55,23.46,23.46,77000.0,22.1513,22.1513,22.0667,22.0667,77000.0
2006-05-04 15:00:00,23.46,23.5,23.43,23.47,67400.0,22.0667,22.1043,22.0385,22.0761,67400.0
2006-05-04 15:30:00,23.47,23.48,23.4,23.41,125400.0,22.0761,22.0855,22.0103,22.0197,125400.0
2006-05-05 09:30:00,23.49,23.63,23.49,23.55,98600.0,22.0949,22.2266,22.0949,22.1513,98600.0
2006-05-05 10:00:00,23.53,23.58,23.53,23.57,97400.0,22.1325,22.1796,22.1325,22.1702,97400.0
2006-05-05 10:30:00,23.57,23.61,23.54,23.61,115800.0,22.1702,22.2078,22.1419,22.2078,115800.0
2006-05-05 11:00:00,23.61,23.62,23.57,23.61,53600.0,22.2078,22.2172,22.1702,22.2078,53600.0
2006-05-05 11:30:00,23.61,23.63,23.6,23.61,127400.0,22.2078,22.2266,22.1984,22.2078,127400.0
2006-05-05 12:00:00,23.62,23.63,23.59,23.59,41800.0,22.2172,22.2266,22.189,22.189,41800.0
2006-05-05 12:30:00,23.6,23.63,23.59,23.61,39600.0,22.1984,22.2266,22.189,22.2078,39600.0
2006-05-05 13:00:00,23.61,23.68,23.6,23.68,73200.0,22.2078,22.2736,22.1984,22.2736,73200.0
2006-05-05 13:30:00,23.68,23.68,23.63,23.67,31800.0,22.2736,22.2736,22.2266,22.2642,31800.0
2006-05-05 14:00:00,23.67,23.7,23.66,23.7,30600.0,22.2642,22.2924,22.2548,22.2924,30600.0
2006-05-05 14:30:00,23.7,23.75,23.7,23.72,26600.0,22.2924,22.3395,22.2924,22.3113,26600.0
2006-05-05 15:00:00,23.72,23.72,23.6,23.64,107600.0,22.3113,22.3113,22.1984,22.236,107600.0
2006-05-05 15:30:00,23.64,23.64,23.57,23.6,83000.0,22.236,22.236,22.1702,22.1984,83000.0
2006-05-08 09:30:00,23.55,23.55,23.17,23.27,93000.0,22.1513,22.1513,21.7939,21.888,93000.0
2006-05-08 10:00:00,23.27,23.27,23.15,23.2,116000.0,21.888,21.888,21.7751,21.8221,116000.0
2006-05-08 10:30:00,23.2,23.32,23.2,23.3,101600.0,21.8221,21.935,21.8221,21.9162,101600.0
2006-05-08 11:00:00,23.3,23.35,23.26,23.35,62000.0,21.9162,21.9632,21.8786,21.9632,62000.0
2006-05-08 11:30:00,23.34,23.35,23.32,23.32,35200.0,21.9538,21.9632,21.935,21.935,35200.0
2006-05-08 12:00:00,23.32,23.35,23.29,23.3,54400.0,21.935,21.9632,21.9068,21.9162,54400.0
2006-05-08 12:30:00,23.3,23.38,23.3,23.37,35000.0,21.9162,21.9914,21.9162,21.982,35000.0
2006-05-08 13:00:00,23.37,23.38,23.36,23.36,38200.0,21.982,21.9914,21.9726,21.9726,38200.0
2006-05-08 13:30:00,23.36,23.38,23.35,23.37,28800.0,21.9726,21.9914,21.9632,21.982,28800.0
2006-05-08 14:00:00,23.37,23.4,23.28,23.29,45400.0,21.982,22.0103,21.8974,21.9068,45400.0
2006-05-08 14:30:00,23.3,23.3,23.15,23.18,141400.0,21.9162,21.9162,21.7751,21.8033,141400.0
2006-05-08 15:00:00,23.18,23.18,23.1,23.15,166600.0,21.8033,21.8033,21.7281,21.7751,166600.0
2006-05-08 15:30:00,23.16,23.24,23.14,23.15,192200.0,21.7845,21.8598,21.7657,21.7751,192200.0
2006-05-09 09:30:00,23.15,23.2,22.95,23.0,85000.0,21.7751,21.8221,21.587,21.634,85000.0
2006-05-09 10:00:00,23.01,23.1,22.96,23.05,73600.0,21.6434,21.7281,21.5964,21.681,73600.0
2006-05-09 10:30:00,23.04,23.04,22.96,23.0,105000.0,21.6716,21.6716,21.5964,21.634,105000.0
2006-05-09 11:00:00,23.0,23.0,22.93,22.98,81400.0,21.634,21.634,21.5682,21.6152,81400.0
2006-05-09 11:30:00,22.98,23.04,22.95,23.04,53800.0,21.6152,21.6716,21.587,21.6716,53800.0
2006-05-09 12:00:00,23.04,23.04,22.98,23.0,68000.0,21.6716,21.6716,21.6152,21.634,68000.0
2006-05-09 12:30:00,23.0,23.01,22.97,22.99,52400.0,21.634,21.6434,21.6058,21.6246,52400.0
2006-05-09 13:00:00,23.0,23.02,22.98,23.02,28400.0,21.634,21.6528,21.6152,21.6528,28400.0
2006-05-09 13:30:00,23.0,23.04,23.0,23.03,41200.0,21.634,21.6716,21.634,21.6622,41200.0
2006-05-09 14:00:00,23.03,23.05,22.99,23.05,73600.0,21.6622,21.681,21.6246,21.681,73600.0
2006-05-09 14:30:00,23.05,23.05,23.02,23.05,48600.0,21.681,21.681,21.6528,21.681,48600.0
2006-05-09 15:00:00,23.05,23.08,23.04,23.06,104800.0,21.681,21.7093,21.6716,21.6904,104800.0
2006-05-09 15:30:00,23.07,23.08,23.0,23.0,247400.0,21.6999,21.7093,21.634,21.634,247400.0
2006-05-10 09:30:00,22.95,23.0,22.92,22.97,78200.0,21.587,21.634,21.5588,21.6058,78200.0
2006-05-10 10:00:00,22.97,23.0,22.92,22.93,51200.0,21.6058,21.634,21.5588,21.5682,51200.0
2006-05-10 10:30:00,22.93,22.95,22.92,22.93,39000.0,21.5682,21.587,21.5588,21.5682,39000.0
2006-05-10 11:00:00,22.93,22.95,22.82,22.84,75600.0,21.5682,21.587,21.4647,21.4835,75600.0
2006-05-10 11:30:00,22.84,22.9,22.84,22.9,52600.0,21.4835,21.54,21.4835,21.54,52600.0
2006-05-10 12:00:00,22.89,22.96,22.88,22.88,114600.0,21.5305,21.5964,21.5211,21.5211,114600.0
2006-05-10 12:30:00,22.89,22.89,22.85,22.86,70800.0,21.5305,21.5305,21.4929,21.5023,70800.0
2006-05-10 13:00:00,22.86,22.9,22.83,22.89,35000.0,21.5023,21.54,21.4741,21.5305,35000.0
2006-05-10 13:30:00,22.89,22.93,22.89,22.92,177600.0,21.5305,21.5682,21.5305,21.5588,177600.0
2006-05-10 14:00:00,22.89,22.98,22.87,22.93,53800.0,21.5305,21.6152,21.5117,21.5682,53800.0
2006-05-10 14:30:00,22.93,23.05,22.92,23.02,58400.0,21.5682,21.681,21.5588,21.6528,58400.0
2006-05-10 15:00:00,23.02,23.04,22.86,22.86,48200.0,21.6528,21.6716,21.5023,21.5023,48200.0
2006-05-10 15:30:00,22.85,22.88,22.79,22.8,139200.0,21.4929,21.5211,21.4365,21.4459,139200.0
2006-05-11 09:30:00,22.6,22.7,22.57,22.6,168600.0,21.2578,21.3518,21.2296,21.2578,168600.0
2006-05-11 10:00:00,22.6,22.7,22.58,22.64,64400.0,21.2578,21.3518,21.239,21.2954,64400.0
2006-05-11 10:30:00,22.64,22.7,22.63,22.66,53000.0,21.2954,21.3518,21.286,21.3142,53000.0
2006-05-11 11:00:00,22.65,22.66,22.6,22.61,68800.0,21.3048,21.3142,21.2578,21.2672,68800.0
2006-05-11 11:30:00,22.61,22.61,22.42,22.45,186800.0,21.2672,21.2672,21.0885,21.1167,186800.0
2006-05-11 12:00:00,22.45,22.46,22.29,22.44,105400.0,21.1167,21.1261,20.9662,21.1073,105400.0
2006-05-11 12:30:00,22.44,22.54,22.43,22.54,86200.0,21.1073,21.2013,21.0979,21.2013,86200.0
2006-05-11 13:00:00,22.54,22.54,22.23,22.3,93000.0,21.2013,21.2013,20.9097,20.9756,93000.0
2006-05-11 13:30:00,22.31,22.34,22.27,22.33,49800.0,20.985,21.0132,20.9474,21.0038,49800.0
2006-05-11 14:00:00,22.33,22.48,22.33,22.47,39400.0,21.0038,21.1449,21.0038,21.1355,39400.0
2006-05-11 14:30:00,22.48,22.5,22.32,22.34,55600.0,21.1449,21.1637,20.9944,21.0132,55600.0
2006-05-11 15:00:00,22.35,22.45,22.31,22.32,62400.0,21.0226,21.1167,20.985,20.9944,62400.0
2006-05-11 15:30:00,22.32,22.32,22.23,22.28,160000.0,20.9944,20.9944,20.9097,20.9568,160000.0
2006-05-12 09:30:00,22.23,22.28,22.1,22.28,59400.0,20.9097,20.9568,20.7875,20.9568,59400.0
2006-05-12 10:00:00,22.29,22.45,22.13,22.43,65000.0,20.9662,21.1167,20.8157,21.0979,65000.0
2006-05-12 10:30:00,22.44,22.5,22.2,22.32,74400.0,21.1073,21.1637,20.8815,20.9944,74400.0
2006-05-12 11:00:00,22.33,22.49,22.33,22.42,55200.0,21.0038,21.1543,21.0038,21.0885,55200.0
2006-05-12 11:30:00,22.42,22.45,22.35,22.44,62800.0,21.0885,21.1167,21.0226,21.1073,62800.0
2006-05-12 12:00:00,22.45,22.56,22.45,22.55,30400.0,21.1167,21.2201,21.1167,21.2107,30400.0
2006-05-12 12:30:00,22.54,22.54,22.43,22.47,43200.0,21.2013,21.2013,21.0979,21.1355,43200.0
2006-05-12 13:00:00,22.45,22.52,22.45,22.45,33200.0,21.1167,21.1825,21.1167,21.1167,33200.0
2006-05-12 13:30:00,22.48,22.54,22.47,22.5,29800.0,21.1449,21.2013,21.1355,21.1637,29800.0
2006-05-12 14:00:00,22.5,22.64,22.5,22.6,48600.0,21.1637,21.2954,21.1637,21.2578,48600.0
2006-05-12 14:30:00,22.6,22.62,22.58,22.61,76800.0,21.2578,21.2766,21.239,21.2672,76800.0
2006-05-12 15:00:00,22.61,22.66,22.59,22.61,91600.0,21.2672,21.3142,21.2484,21.2672,91600.0
2006-05-12 15:30:00,22.58,22.59,22.48,22.52,106200.0,21.239,21.2484,21.1449,21.1825,106200.0
2006-05-15 09:30:00,23.02,23.11,22.82,23.02,466000.0,21.6621,21.7468,21.4739,21.6621,466000.0
2006-05-15 10:00:00,23.02,23.13,22.97,23.11,328800.0,21.6621,21.7656,21.615,21.7468,328800.0
2006-05-15 10:30:00,23.12,23.33,23.11,23.3,262800.0,21.7562,21.9538,21.7468,21.9256,262800.0
2006-05-15 11:00:00,23.29,23.44,23.25,23.44,149200.0,21.9161,22.0573,21.8785,22.0573,149200.0
2006-05-15 11:30:00,23.44,23.66,23.43,23.63,173800.0,22.0573,22.2643,22.0479,22.2361,173800.0
2006-05-15 12:00:00,23.63,23.75,23.62,23.65,164600.0,22.2361,22.349,22.2267,22.2549,164600.0
2006-05-15 12:30:00,23.65,23.68,23.49,23.5,156600.0,22.2549,22.2831,22.1043,22.1138,156600.0
2006-05-15 13:00:00,23.5,23.57,23.32,23.33,126000.0,22.1138,22.1796,21.9444,21.9538,126000.0
2006-05-15 13:30:00,23.32,23.36,23.17,23.17,143000.0,21.9444,21.982,21.8032,21.8032,143000.0
2006-05-15 14:00:00,23.17,23.36,23.16,23.32,127200.0,21.8032,21.982,21.7938,21.9444,127200.0
2006-05-15 14:30:00,23.32,23.36,23.27,23.31,113200.0,21.9444,21.982,21.8973,21.935,113200.0
2006-05-15 15:00:00,23.31,23.46,23.3,23.41,161000.0,21.935,22.0761,21.9256,22.0291,161000.0
2006-05-15 15:30:00,23.41,23.48,23.41,23.41,304400.0,22.0291,22.0949,22.0291,22.0291,304400.0
2006-05-16 09:30:00,23.45,23.56,23.42,23.43,83200.0,22.0667,22.1702,22.0385,22.0479,83200.0
2006-05-16 10:00:00,23.43,23.6,23.43,23.6,91400.0,22.0479,22.2079,22.0479,22.2079,91400.0
2006-05-16 10:30:00,23.64,23.68,23.58,23.66,60000.0,22.2455,22.2831,22.189,22.2643,60000.0
2006-05-16 11:00:00,23.65,23.71,23.64,23.65,59400.0,22.2549,22.3114,22.2455,22.2549,59400.0
2006-05-16 11:30:00,23.65,23.66,23.6,23.63,234200.0,22.2549,22.2643,22.2079,22.2361,234200.0
2006-05-16 12:00:00,23.63,23.65,23.46,23.46,22800.0,22.2361,22.2549,22.0761,22.0761,22800.0
2006-05-16 12:30:00,23.62,23.65,23.6,23.64,27200.0,22.2267,22.2549,22.2079,22.2455,27200.0
2006-05-16 13:00:00,23.65,23.72,23.65,23.7,113600.0,22.2549,22.3208,22.2549,22.302,113600.0
2006-05-16 13:30:00,23.7,23.73,23.67,23.69,94800.0,22.302,22.3302,22.2737,22.2925,94800.0
2006-05-16 14:00:00,23.68,23.72,23.68,23.71,64000.0,22.2831,22.3208,22.2831,22.3114,64000.0
2006-05-16 14:30:00,23.7,23.8,23.7,23.78,111000.0,22.302,22.3961,22.302,22.3772,111000.0
2006-05-16 15:00:00,23.78,23.84,23.78,23.8,210200.0,22.3772,22.4337,22.3772,22.3961,210200.0
2006-05-16 15:30:00,23.8,23.83,23.78,23.8,573200.0,22.3961,22.4243,22.3772,22.3961,573200.0
2006-05-17 09:30:00,23.81,23.81,23.47,23.57,283000.0,22.4055,22.4055,22.0855,22.1796,283000.0
2006-05-17 10:00:00,23.54,23.63,23.49,23.58,109600.0,22.1514,22.2361,22.1043,22.189,109600.0
2006-05-17 10:30:00,23.59,23.6,23.54,23.57,73600.0,22.1984,22.2079,22.1514,22.1796,73600.0
2006-05-17 11:00:00,23.55,23.55,23.48,23.48,43400.0,22.1608,22.1608,22.0949,22.0949,43400.0
2006-05-17 11:30:00,23.48,23.52,23.38,23.39,163200.0,22.0949,22.1326,22.0008,22.0102,163200.0
2006-05-17 12:00:00,23.39,23.43,23.27,23.38,108000.0,22.0102,22.0479,21.8973,22.0008,108000.0
2006-05-17 12:30:00,23.38,23.43,23.36,23.43,49200.0,22.0008,22.0479,21.982,22.0479,49200.0
2006-05-17 13:00:00,23.43,23.52,23.43,23.46,166600.0,22.0479,22.1326,22.0479,22.0761,166600.0
2006-05-17 13:30:00,23.46,23.46,23.43,23.45,81400.0,22.0761,22.0761,22.0479,22.0667,81400.0
2006-05-17 14:00:00,23.43,23.43,23.39,23.39,72400.0,22.0479,22.0479,22.0102,22.0102,72400.0
2006-05-17 14:30:00,23.39,23.39,23.23,23.29,103400.0,22.0102,22.0102,21.8597,21.9161,103400.0
2006-05-17 15:00:00,23.29,23.29,23.16,23.19,172400.0,21.9161,21.9161,21.7938,21.822,172400.0
2006-05-17 15:30:00,23.2,23.25,23.09,23.09,138000.0,21.8315,21.8785,21.7279,21.7279,138000.0
2006-05-18 09:30:00,23.11,23.36,23.05,23.12,83600.0,21.7468,21.982,21.6903,21.7562,83600.0
2006-05-18 10:00:00,23.11,23.14,23.05,23.13,49800.0,21.7468,21.775,21.6903,21.7656,49800.0
2006-05-18 10:30:00,23.13,23.15,23.06,23.13,36200.0,21.7656,21.7844,21.6997,21.7656,36200.0
2006-05-18 11:00:00,23.13,23.16,23.13,23.15,32600.0,21.7656,21.7938,21.7656,21.7844,32600.0
2006-05-18 11:30:00,23.15,23.2,23.13,23.19,109400.0,21.7844,21.8315,21.7656,21.822,109400.0
2006-05-18 12:00:00,23.17,23.18,23.11,23.13,38800.0,21.8032,21.8126,21.7468,21.7656,38800.0
2006-05-18 12:30:00,23.12,23.14,23.11,23.13,30200.0,21.7562,21.775,21.7468,21.7656,30200.0
2006-05-18 13:00:00,23.13,23.15,23.11,23.13,30600.0,21.7656,21.7844,21.7468,21.7656,30600.0
2006-05-18 13:30:00,23.12,23.14,23.11,23.14,32200.0,21.7562,21.775,21.7468,21.775,32200.0
2006-05-18 14:00:00,23.14,23.16,23.12,23.13,58400.0,21.775,21.7938,21.7562,21.7656,58400.0
2006-05-18 14:30:00,23.13,23.14,23.11,23.11,65000.0,21.7656,21.775,21.7468,21.7468,65000.0
2006-05-18 15:00:00,23.1,23.11,23.08,23.09,94800.0,21.7374,21.7468,21.7185,21.7279,94800.0
2006-05-18 15:30:00,23.1,23.14,23.05,23.06,137200.0,21.7374,21.775,21.6903,21.6997,137200.0
2006-05-19 09:30:00,23.11,23.11,22.68,22.74,74000.0,21.7468,21.7468,21.3421,21.3986,74000.0
2006-05-19 10:00:00,22.74,22.81,22.68,22.77,74000.0,21.3986,21.4645,21.3421,21.4268,74000.0
2006-05-19 10:30:00,22.77,22.87,22.77,22.86,254200.0,21.4268,21.5209,21.4268,21.5115,254200.0
2006-05-19 11:00:00,22.88,22.9,22.73,22.8,82800.0,21.5303,21.5491,21.3892,21.455,82800.0
2006-05-19 11:30:00,22.8,22.81,22.63,22.65,25600.0,21.455,21.4645,21.2951,21.3139,25600.0
2006-05-19 12:00:00,22.65,22.77,22.64,22.66,78000.0,21.3139,21.4268,21.3045,21.3233,78000.0
2006-05-19 12:30:00,22.66,22.74,22.66,22.71,53000.0,21.3233,21.3986,21.3233,21.3704,53000.0
2006-05-19 13:00:00,22.71,22.78,22.68,22.75,58600.0,21.3704,21.4362,21.3421,21.408,58600.0
2006-05-19 13:30:00,22.75,22.86,22.74,22.78,41000.0,21.408,21.5115,21.3986,21.4362,41000.0
2006-05-19 14:00:00,22.77,22.78,22.71,22.75,53000.0,21.4268,21.4362,21.3704,21.408,53000.0
2006-05-19 14:30:00,22.74,22.74,22.64,22.68,73400.0,21.3986,21.3986,21.3045,21.3421,73400.0
2006-05-19 15:00:00,22.68,22.7,22.55,22.6,85600.0,21.3421,21.3609,21.2198,21.2668,85600.0
2006-05-19 15:30:00,22.6,22.71,22.59,22.64,180400.0,21.2668,21.3704,21.2574,21.3045,180400.0
2006-05-22 09:30:00,22.16,22.48,22.12,22.33,128000.0,20.8528,21.1539,20.8152,21.0128,128000.0
2006-05-22 10:00:00,22.31,22.41,22.28,22.36,86800.0,20.994,21.0881,20.9657,21.041,86800.0
2006-05-22 10:30:00,22.35,22.49,22.35,22.47,112600.0,21.0316,21.1633,21.0316,21.1445,112600.0
2006-05-22 11:00:00,22.47,22.62,22.47,22.55,133800.0,21.1445,21.2857,21.1445,21.2198,133800.0
2006-05-22 11:30:00,22.55,22.6,22.46,22.59,162000.0,21.2198,21.2668,21.1351,21.2574,162000.0
2006-05-22 12:00:00,22.57,22.6,22.45,22.45,114400.0,21.2386,21.2668,21.1257,21.1257,114400.0
2006-05-22 12:30:00,22.45,22.54,22.41,22.5,84800.0,21.1257,21.2104,21.0881,21.1727,84800.0
2006-05-22 13:00:00,22.49,22.54,22.44,22.49,47400.0,21.1633,21.2104,21.1163,21.1633,47400.0
2006-05-22 13:30:00,22.49,22.56,22.49,22.53,48800.0,21.1633,21.2292,21.1633,21.201,48800.0
2006-05-22 14:00:00,22.52,22.53,22.4,22.42,70000.0,21.1916,21.201,21.0786,21.0975,70000.0
2006-05-22 14:30:00,22.42,22.46,22.35,22.37,83000.0,21.0975,21.1351,21.0316,21.0504,83000.0
2006-05-22 15:00:00,22.36,22.56,22.33,22.56,190600.0,21.041,21.2292,21.0128,21.2292,190600.0
2006-05-22 15:30:00,22.56,22.63,22.5,22.57,281800.0,21.2292,21.2951,21.1727,21.2386,281800.0
2006-05-23 09:30:00,22.56,22.75,22.51,22.61,126000.0,21.2292,21.408,21.1822,21.2763,126000.0
2006-05-23 10:00:00,22.6,22.68,22.59,22.63,55600.0,21.2668,21.3421,21.2574,21.2951,55600.0
2006-05-23 10:30:00,22.64,22.77,22.52,22.54,69200.0,21.3045,21.4268,21.1916,21.2104,69200.0
2006-05-23 11:00:00,22.54,22.68,22.52,22.63,79000.0,21.2104,21.3421,21.1916,21.2951,79000.0
2006-05-23 11:30:00,22.63,22.71,22.59,22.64,61800.0,21.2951,21.3704,21.2574,21.3045,61800.0
2006-05-23 12:00:00,22.64,22.72,22.63,22.71,49400.0,21.3045,21.3798,21.2951,21.3704,49400.0
2006-05-23 12:30:00,22.71,22.75,22.68,22.73,38400.0,21.3704,21.408,21.3421,21.3892,38400.0
2006-05-23 13:00:00,22.73,22.77,22.71,22.77,39800.0,21.3892,21.4268,21.3704,21.4268,39800.0
2006-05-23 13:30:00,22.77,22.86,22.77,22.84,84200.0,21.4268,21.5115,21.4268,21.4927,84200.0
2006-05-23 14:00:00,22.83,22.85,22.7,22.75,66000.0,21.4833,21.5021,21.3609,21.408,66000.0
2006-05-23 14:30:00,22.75,22.89,22.75,22.82,54600.0,21.408,21.5397,21.408,21.4739,54600.0
2006-05-23 15:00:00,22.83,22.86,22.79,22.79,68600.0,21.4833,21.5115,21.4456,21.4456,68600.0
2006-05-23 15:30:00,22.79,22.79,22.66,22.67,124200.0,21.4456,21.4456,21.3233,21.3327,124200.0
2006-05-24 09:30:00,22.66,22.93,22.65,22.87,165200.0,21.3233,21.5774,21.3139,21.5209,165200.0
2006-05-24 10:00:00,22.87,23.02,22.83,22.93,250600.0,21.5209,21.6621,21.4833,21.5774,250600.0
2006-05-24 10:30:00,22.92,22.94,22.8,22.93,98600.0,21.568,21.5868,21.455,21.5774,98600.0
2006-05-24 11:00:00,22.93,23.0,22.93,22.94,116600.0,21.5774,21.6433,21.5774,21.5868,116600.0
2006-05-24 11:30:00,22.95,23.05,22.89,23.02,272400.0,21.5962,21.6903,21.5397,21.6621,272400.0
2006-05-24 12:00:00,22.99,23.01,22.91,22.96,93000.0,21.6338,21.6527,21.5586,21.6056,93000.0
2006-05-24 12:30:00,22.95,22.97,22.84,22.92,106200.0,21.5962,21.615,21.4927,21.568,106200.0
2006-05-24 13:00:00,22.92,22.92,22.7,22.71,75800.0,21.568,21.568,21.3609,21.3704,75800.0
2006-05-24 13:30:00,22.7,22.77,22.6,22.74,100600.0,21.3609,21.4268,21.2668,21.3986,100600.0
2006-05-24 14:00:00,22.74,22.78,22.68,22.68,107400.0,21.3986,21.4362,21.3421,21.3421,107400.0
2006-05-24 14:30:00,22.68,22.85,22.67,22.8,107000.0,21.3421,21.5021,21.3327,21.455,107000.0
2006-05-24 15:00:00,22.81,22.9,22.77,22.83,95800.0,21.4645,21.5491,21.4268,21.4833,95800.0
2006-05-24 15:30:00,22.83,22.91,22.83,22.89,145000.0,21.4833,21.5586,21.4833,21.5397,145000.0
2006-05-25 09:30:00,23.07,23.24,22.98,23.18,93200.0,21.7091,21.8691,21.6244,21.8126,93200.0
2006-05-25 10:00:00,23.19,23.2,23.05,23.07,40000.0,21.822,21.8315,21.6903,21.7091,40000.0
2006-05-25 10:30:00,23.07,23.13,23.07,23.08,44800.0,21.7091,21.7656,21.7091,21.7185,44800.0
2006-05-25 11:00:00,23.09,23.09,22.85,22.94,98600.0,21.7279,21.7279,21.5021,21.5868,98600.0
2006-05-25 11:30:00,22.94,22.99,22.91,22.95,48200.0,21.5868,21.6338,21.5586,21.5962,48200.0
2006-05-25 12:00:00,22.94,22.95,22.87,22.92,36600.0,21.5868,21.5962,21.5209,21.568,36600.0
2006-05-25 12:30:00,22.92,22.96,22.87,22.92,32200.0,21.568,21.6056,21.5209,21.568,32200.0
2006-05-25 13:00:00,22.9,22.96,22.9,22.96,18600.0,21.5491,21.6056,21.5491,21.6056,18600.0
2006-05-25 13:30:00,22.95,22.97,22.91,22.95,20800.0,21.5962,21.615,21.5586,21.5962,20800.0
2006-05-25 14:00:00,22.95,23.0,22.93,22.95,26800.0,21.5962,21.6433,21.5774,21.5962,26800.0
2006-05-25 14:30:00,22.95,23.0,22.94,23.0,38800.0,21.5962,21.6433,21.5868,21.6433,38800.0
2006-05-25 15:00:00,23.0,23.02,22.88,22.92,99400.0,21.6433,21.6621,21.5303,21.568,99400.0
2006-05-25 15:30:00,22.92,22.92,22.84,22.9,108400.0,21.568,21.568,21.4927,21.5491,108400.0
2006-05-26 09:30:00,22.85,22.85,22.61,22.68,55400.0,21.5021,21.5021,21.2763,21.3421,55400.0
2006-05-26 10:00:00,22.69,22.83,22.69,22.8,57000.0,21.3515,21.4833,21.3515,21.455,57000.0
2006-05-26 10:30:00,22.8,22.81,22.73,22.76,30200.0,21.455,21.4645,21.3892,21.4174,30200.0
2006-05-26 11:00:00,22.78,22.95,22.77,22.95,35400.0,21.4362,21.5962,21.4268,21.5962,35400.0
2006-05-26 11:30:00,22.95,22.96,22.93,22.96,36800.0,21.5962,21.6056,21.5774,21.6056,36800.0
2006-05-26 12:00:00,22.96,22.97,22.93,22.95,18800.0,21.6056,21.615,21.5774,21.5962,18800.0
2006-05-26 12:30:00,22.94,22.96,22.93,22.93,15800.0,21.5868,21.6056,21.5774,21.5774,15800.0
2006-05-26 13:00:00,22.93,22.96,22.93,22.96,15400.0,21.5774,21.6056,21.5774,21.6056,15400.0
2006-05-26 13:30:00,22.95,23.09,22.94,23.05,61800.0,21.5962,21.7279,21.5868,21.6903,61800.0
2006-05-26 14:00:00,23.05,23.08,23.02,23.03,22000.0,21.6903,21.7185,21.6621,21.6715,22000.0
2006-05-26 14:30:00,23.03,23.05,23.0,23.0,26600.0,21.6715,21.6903,21.6433,21.6433,26600.0
2006-05-26 15:00:00,23.01,23.02,22.98,22.99,46400.0,21.6527,21.6621,21.6244,21.6338,46400.0
2006-05-26 15:30:00,22.99,23.05,22.98,23.02,55600.0,21.6338,21.6903,21.6244,21.6621,55600.0
2006-05-30 09:30:00,22.9,22.9,22.71,22.77,64200.0,21.5491,21.5491,21.3704,21.4268,64200.0
2006-05-30 10:00:00,22.77,22.77,22.68,22.71,40400.0,21.4268,21.4268,21.3421,21.3704,40400.0
2006-05-30 10:30:00,22.69,22.8,22.67,22.79,71400.0,21.3515,21.455,21.3327,21.4456,71400.0
2006-05-30 11:00:00,22.79,22.84,22.75,22.78,33800.0,21.4456,21.4927,21.408,21.4362,33800.0
2006-05-30 11:30:00,22.78,22.85,22.72,22.73,38800.0,21.4362,21.5021,21.3798,21.3892,38800.0
2006-05-30 12:00:00,22.73,22.8,22.7,22.79,48200.0,21.3892,21.455,21.3609,21.4456,48200.0
2006-05-30 12:30:00,22.79,22.86,22.74,22.84,39800.0,21.4456,21.5115,21.3986,21.4927,39800.0
2006-05-30 13:00:00,22.84,22.86,22.76,22.8,37000.0,21.4927,21.5115,21.4174,21.455,37000.0
2006-05-30 13:30:00,22.79,22.82,22.67,22.67,36400.0,21.4456,21.4739,21.3327,21.3327,36400.0
2006-05-30 14:00:00,22.67,22.75,22.66,22.68,31200.0,21.3327,21.408,21.3233,21.3421,31200.0
2006-05-30 14:30:00,22.68,22.71,22.65,22.7,38600.0,21.3421,21.3704,21.3139,21.3609,38600.0
2006-05-30 15:00:00,22.7,22.7,22.57,22.59,81600.0,21.3609,21.3609,21.2386,21.2574,81600.0
2006-05-30 15:30:00,22.58,22.6,22.52,22.52,100400.0,21.248,21.2668,21.1916,21.1916,100400.0
2006-05-31 09:30:00,22.58,22.75,22.58,22.59,93800.0,21.248,21.408,21.248,21.2574,93800.0
2006-05-31 10:00:00,22.59,22.92,22.56,22.9,97000.0,21.2574,21.568,21.2292,21.5491,97000.0
2006-05-31 10:30:00,22.9,23.3,22.89,23.3,101000.0,21.5491,21.9256,21.5397,21.9256,101000.0
2006-05-31 11:00:00,23.29,23.31,23.13,23.17,108600.0,21.9161,21.935,21.7656,21.8032,108600.0
2006-05-31 11:30:00,23.17,23.21,23.11,23.2,86400.0,21.8032,21.8409,21.7468,21.8315,86400.0
2006-05-31 12:00:00,23.2,23.29,23.19,23.26,56000.0,21.8315,21.9161,21.822,21.8879,56000.0
2006-05-31 12:30:00,23.26,23.29,23.25,23.25,35000.0,21.8879,21.9161,21.8785,21.8785,35000.0
2006-05-31 13:00:00,23.26,23.29,23.25,23.27,44200.0,21.8879,21.9161,21.8785,21.8973,44200.0
2006-05-31 13:30:00,23.27,23.28,23.2,23.24,47600.0,21.8973,21.9067,21.8315,21.8691,47600.0
2006-05-31 14:00:00,23.25,23.25,23.11,23.13,76600.0,21.8785,21.8785,21.7468,21.7656,76600.0
2006-05-31 14:30:00,23.13,23.2,23.13,23.14,49200.0,21.7656,21.8315,21.7656,21.775,49200.0
2006-05-31 15:00:00,23.14,23.2,23.12,23.18,88400.0,21.775,21.8315,21.7562,21.8126,88400.0
2006-05-31 15:30:00,23.17,23.27,23.15,23.25,216200.0,21.8032,21.8973,21.7844,21.8785,216200.0
2006-06-01 09:30:00,23.3,23.49,23.14,23.38,99200.0,21.9256,22.1043,21.775,22.0008,99200.0
2006-06-01 10:00:00,23.4,23.44,23.2,23.22,40400.0,22.0197,22.0573,21.8315,21.8503,40400.0
2006-06-01 10:30:00,23.24,23.34,23.24,23.27,27600.0,21.8691,21.9632,21.8691,21.8973,27600.0
2006-06-01 11:00:00,23.29,23.36,23.28,23.34,25400.0,21.9161,21.982,21.9067,21.9632,25400.0
2006-06-01 11:30:00,23.33,23.45,23.32,23.43,51400.0,21.9538,22.0667,21.9444,22.0479,51400.0
2006-06-01 12:00:00,23.43,23.5,23.43,23.5,42400.0,22.0479,22.1138,22.0479,22.1138,42400.0
2006-06-01 12:30:00,23.49,23.52,23.46,23.51,39200.0,22.1043,22.1326,22.0761,22.1232,39200.0
2006-06-01 13:00:00,23.52,23.54,23.46,23.47,30000.0,22.1326,22.1514,22.0761,22.0855,30000.0
2006-06-01 13:30:00,23.47,23.52,23.47,23.52,38200.0,22.0855,22.1326,22.0855,22.1326,38200.0
2006-06-01 14:00:00,23.53,23.57,23.5,23.55,31000.0,22.142,22.1796,22.1138,22.1608,31000.0
2006-06-01 14:30:00,23.55,23.57,23.4,23.45,127400.0,22.1608,22.1796,22.0197,22.0667,127400.0
2006-06-01 15:00:00,23.45,23.45,23.36,23.38,119200.0,22.0667,22.0667,21.982,22.0008,119200.0
2006-06-01 15:30:00,23.37,23.38,23.26,23.36,178800.0,21.9914,22.0008,21.8879,21.982,178800.0
2006-06-02 09:30:00,23.56,23.61,23.31,23.34,96200.0,22.1702,22.2173,21.935,21.9632,96200.0
2006-06-02 10:00:00,23.34,23.45,23.31,23.31,39200.0,21.9632,22.0667,21.935,21.935,39200.0
2006-06-02 10:30:00,23.33,23.35,23.13,23.14,77000.0,21.9538,21.9726,21.7656,21.775,77000.0
2006-06-02 11:00:00,23.14,23.14,23.06,23.1,70200.0,21.775,21.775,21.6997,21.7374,70200.0
2006-06-02 11:30:00,23.1,23.11,23.05,23.11,77400.0,21.7374,21.7468,21.6903,21.7468,77400.0
2006-06-02 12:00:00,23.11,23.11,22.98,22.99,39200.0,21.7468,21.7468,21.6244,21.6338,39200.0
2006-06-02 12:30:00,22.99,23.0,22.96,22.99,37600.0,21.6338,21.6433,21.6056,21.6338,37600.0
2006-06-02 13:00:00,23.0,23.0,22.93,22.95,41800.0,21.6433,21.6433,21.5774,21.5962,41800.0
2006-06-02 13:30:00,22.95,22.96,22.87,22.9,106400.0,21.5962,21.6056,21.5209,21.5491,106400.0
2006-06-02 14:00:00,22.9,22.93,22.89,22.93,50400.0,21.5491,21.5774,21.5397,21.5774,50400.0
2006-06-02 14:30:00,22.93,22.94,22.88,22.93,61400.0,21.5774,21.5868,21.5303,21.5774,61400.0
2006-06-02 15:00:00,22.93,22.95,22.9,22.93,70600.0,21.5774,21.5962,21.5491,21.5774,70600.0
2006-06-02 15:30:00,22.93,22.99,22.92,22.95,202400.0,21.5774,21.6338,21.568,21.5962,202400.0
2006-06-05 09:30:00,22.64,22.86,22.64,22.86,61000.0,21.3045,21.5115,21.3045,21.5115,61000.0
2006-06-05 10:00:00,22.86,22.99,22.82,22.98,26600.0,21.5115,21.6338,21.4739,21.6244,26600.0
2006-06-05 10:30:00,22.99,23.0,22.97,23.0,57200.0,21.6338,21.6433,21.615,21.6433,57200.0
2006-06-05 11:00:00,23.0,23.0,22.97,23.0,24600.0,21.6433,21.6433,21.615,21.6433,24600.0
2006-06-05 11:30:00,22.99,23.0,22.92,22.93,48600.0,21.6338,21.6433,21.568,21.5774,48600.0
2006-06-05 12:00:00,22.94,22.97,22.9,22.93,40400.0,21.5868,21.615,21.5491,21.5774,40400.0
2006-06-05 12:30:00,22.93,22.99,22.91,22.97,64600.0,21.5774,21.6338,21.5586,21.615,64600.0
2006-06-05 13:00:00,22.98,23.0,22.89,22.93,136600.0,21.6244,21.6433,21.5397,21.5774,136600.0
2006-06-05 13:30:00,22.93,23.0,22.92,22.99,30400.0,21.5774,21.6433,21.568,21.6338,30400.0
2006-06-05 14:00:00,22.98,23.0,22.88,22.97,69600.0,21.6244,21.6433,21.5303,21.615,69600.0
2006-06-05 14:30:00,22.97,23.14,22.9,23.11,104400.0,21.615,21.775,21.5491,21.7468,104400.0
2006-06-05 15:00:00,23.11,23.13,22.99,23.07,96200.0,21.7468,21.7656,21.6338,21.7091,96200.0
2006-06-05 15:30:00,23.07,23.11,23.0,23.06,214600.0,21.7091,21.7468,21.6433,21.6997,214600.0
2006-06-06 09:30:00,23.15,23.21,23.02,23.07,54200.0,21.7844,21.8409,21.6621,21.7091,54200.0
2006-06-06 10:00:00,23.05,23.05,23.0,23.03,52800.0,21.6903,21.6903,21.6433,21.6715,52800.0
2006-06-06 10:30:00,23.03,23.04,22.91,22.92,55400.0,21.6715,21.6809,21.5586,21.568,55400.0
2006-06-06 11:00:00,22.91,22.95,22.84,22.84,43000.0,21.5586,21.5962,21.4927,21.4927,43000.0
2006-06-06 11:30:00,22.83,22.84,22.77,22.78,50200.0,21.4833,21.4927,21.4268,21.4362,50200.0
2006-06-06 12:00:00,22.78,22.85,22.77,22.78,46200.0,21.4362,21.5021,21.4268,21.4362,46200.0
2006-06-06 12:30:00,22.78,22.93,22.78,22.89,51000.0,21.4362,21.5774,21.4362,21.5397,51000.0
2006-06-06 13:00:00,22.89,22.89,22.78,22.81,48000.0,21.5397,21.5397,21.4362,21.4645,48000.0
2006-06-06 13:30:00,22.82,22.86,22.74,22.82,38400.0,21.4739,21.5115,21.3986,21.4739,38400.0
2006-06-06 14:00:00,22.83,22.83,22.77,22.8,47400.0,21.4833,21.4833,21.4268,21.455,47400.0
2006-06-06 14:30:00,22.79,22.81,22.6,22.6,50800.0,21.4456,21.4645,21.2668,21.2668,50800.0
2006-06-06 15:00:00,22.58,22.65,22.56,22.62,38800.0,21.248,21.3139,21.2292,21.2857,38800.0
2006-06-06 15:30:00,22.61,22.76,22.59,22.76,142000.0,21.2763,21.4174,21.2574,21.4174,142000.0
2006-06-07 09:30:00,22.73,22.8,22.58,22.8,50200.0,21.3892,21.455,21.248,21.455,50200.0
2006-06-07 10:00:00,22.8,22.91,22.8,22.91,61400.0,21.455,21.5586,21.455,21.5586,61400.0
2006-06-07 10:30:00,22.91,22.95,22.8,22.93,41800.0,21.5586,21.5962,21.455,21.5774,41800.0
2006-06-07 11:00:00,22.95,23.04,22.95,22.97,27400.0,21.5962,21.6809,21.5962,21.615,27400.0
2006-06-07 11:30:00,22.98,23.03,22.96,23.0,27600.0,21.6244,21.6715,21.6056,21.6433,27600.0
2006-06-07 12:00:00,23.0,23.05,23.0,23.0,28000.0,21.6433,21.6903,21.6433,21.6433,28000.0
2006-06-07 12:30:00,23.0,23.0,22.86,22.86,22000.0,21.6433,21.6433,21.5115,21.5115,22000.0
2006-06-07 13:00:00,22.84,22.91,22.84,22.91,23800.0,21.4927,21.5586,21.4927,21.5586,23800.0
2006-06-07 13:30:00,22.91,22.93,22.86,22.88,27800.0,21.5586,21.5774,21.5115,21.5303,27800.0
2006-06-07 14:00:00,22.87,22.89,22.77,22.88,79400.0,21.5209,21.5397,21.4268,21.5303,79400.0
2006-06-07 14:30:00,22.88,22.89,22.81,22.85,44000.0,21.5303,21.5397,21.4645,21.5021,44000.0
2006-06-07 15:00:00,22.85,22.86,22.68,22.68,78200.0,21.5021,21.5115,21.3421,21.3421,78200.0
2006-06-07 15:30:00,22.68,22.68,22.57,22.6,166600.0,21.3421,21.3421,21.2386,21.2668,166600.0
2006-06-08 09:30:00,22.49,22.49,22.28,22.37,65400.0,21.1633,21.1633,20.9657,21.0504,65400.0
2006-06-08 10:00:00,22.35,22.43,22.31,22.33,107800.0,21.0316,21.1069,20.994,21.0128,107800.0
2006-06-08 10:30:00,22.33,22.34,22.28,22.29,110800.0,21.0128,21.0222,20.9657,20.9751,110800.0
2006-06-08 11:00:00,22.28,22.39,22.25,22.31,88800.0,20.9657,21.0692,20.9375,20.994,88800.0
2006-06-08 11:30:00,22.29,22.31,22.18,22.25,86600.0,20.9751,20.994,20.8716,20.9375,86600.0
2006-06-08 12:00:00,22.25,22.38,22.25,22.34,43800.0,20.9375,21.0598,20.9375,21.0222,43800.0
2006-06-08 12:30:00,22.34,22.36,22.3,22.33,19800.0,21.0222,21.041,20.9845,21.0128,19800.0
2006-06-08 13:00:00,22.33,22.36,22.3,22.32,98200.0,21.0128,21.041,20.9845,21.0034,98200.0
2006-06-08 13:30:00,22.32,22.38,22.29,22.37,41200.0,21.0034,21.0598,20.9751,21.0504,41200.0
2006-06-08 14:00:00,22.4,22.4,22.33,22.37,99000.0,21.0786,21.0786,21.0128,21.0504,99000.0
2006-06-08 14:30:00,22.38,22.42,22.36,22.38,126200.0,21.0598,21.0975,21.041,21.0598,126200.0
2006-06-08 15:00:00,22.39,22.48,22.39,22.48,201400.0,21.0692,21.1539,21.0692,21.1539,201400.0
2006-06-08 15:30:00,22.47,22.48,22.42,22.45,98000.0,21.1445,21.1539,21.0975,21.1257,98000.0
2006-06-09 09:30:00,22.42,22.71,22.41,22.68,64400.0,21.0975,21.3704,21.0881,21.3421,64400.0
2006-06-09 10:00:00,22.68,22.71,22.62,22.68,19000.0,21.3421,21.3704,21.2857,21.3421,19000.0
2006-06-09 10:30:00,22.68,22.82,22.68,22.78,54200.0,21.3421,21.4739,21.3421,21.4362,54200.0
2006-06-09 11:00:00,22.77,22.83,22.77,22.8,58800.0,21.4268,21.4833,21.4268,21.455,58800.0
2006-06-09 11:30:00,22.82,22.82,22.75,22.79,41200.0,21.4739,21.4739,21.408,21.4456,41200.0
2006-06-09 12:00:00,22.79,22.79,22.75,22.77,30400.0,21.4456,21.4456,21.408,21.4268,30400.0
2006-06-09 12:30:00,22.79,22.83,22.72,22.75,49800.0,21.4456,21.4833,21.3798,21.408,49800.0
2006-06-09 13:00:00,22.75,22.79,22.7,22.75,50400.0,21.408,21.4456,21.3609,21.408,50400.0
2006-06-09 13:30:00,22.74,22.74,22.65,22.67,43400.0,21.3986,21.3986,21.3139,21.3327,43400.0
2006-06-09 14:00:00,22.66,22.72,22.59,22.71,67000.0,21.3233,21.3798,21.2574,21.3704,67000.0
2006-06-09 14:30:00,22.7,22.86,22.7,22.82,57000.0,21.3609,21.5115,21.3609,21.4739,57000.0
2006-06-09 15:00:00,22.82,22.82,22.77,22.79,50400.0,21.4739,21.4739,21.4268,21.4456,50400.0
2006-06-09 15:30:00,22.79,22.83,22.74,22.75,427600.0,21.4456,21.4833,21.3986,21.408,427600.0
2006-06-12 09:30:00,22.79,23.0,22.79,22.82,122000.0,21.4456,21.6433,21.4456,21.4739,122000.0
2006-06-12 10:00:00,22.79,22.84,22.63,22.64,99800.0,21.4456,21.4927,21.2951,21.3045,99800.0
2006-06-12 10:30:00,22.63,22.67,22.58,22.59,54400.0,21.2951,21.3327,21.248,21.2574,54400.0
2006-06-12 11:00:00,22.58,22.64,22.55,22.64,122600.0,21.248,21.3045,21.2198,21.3045,122600.0
2006-06-12 11:30:00,22.64,22.67,22.59,22.67,117400.0,21.3045,21.3327,21.2574,21.3327,117400.0
2006-06-12 12:00:00,22.68,22.77,22.64,22.77,156000.0,21.3421,21.4268,21.3045,21.4268,156000.0
2006-06-12 12:30:00,22.78,22.85,22.77,22.81,101400.0,21.4362,21.5021,21.4268,21.4645,101400.0
2006-06-12 13:00:00,22.79,22.79,22.75,22.79,51400.0,21.4456,21.4456,21.408,21.4456,51400.0
2006-06-12 13:30:00,22.78,22.83,22.77,22.8,111600.0,21.4362,21.4833,21.4268,21.455,111600.0
2006-06-12 14:00:00,22.79,22.79,22.68,22.72,39200.0,21.4456,21.4456,21.3421,21.3798,39200.0
2006-06-12 14:30:00,22.72,22.74,22.68,22.7,93600.0,21.3798,21.3986,21.3421,21.3609,93600.0
2006-06-12 15:00:00,22.7,22.73,22.66,22.66,119800.0,21.3609,21.3892,21.3233,21.3233,119800.0
2006-06-12 15:30:00,22.66,22.67,22.57,22.61,129200.0,21.3233,21.3327,21.2386,21.2763,129200.0
2006-06-13 09:30:00,22.63,22.8,22.53,22.64,121600.0,21.2951,21.455,21.201,21.3045,121600.0
2006-06-13 10:00:00,22.64,22.68,22.63,22.66,156400.0,21.3045,21.3421,21.2951,21.3233,156400.0
2006-06-13 10:30:00,22.67,22.71,22.65,22.67,86600.0,21.3327,21.3704,21.3139,21.3327,86600.0
2006-06-13 11:00:00,22.68,22.69,22.58,22.66,132400.0,21.3421,21.3515,21.248,21.3233,132400.0
2006-06-13 11:30:00,22.65,22.68,22.64,22.68,47000.0,21.3139,21.3421,21.3045,21.3421,47000.0
2006-06-13 12:00:00,22.68,22.68,22.6,22.63,137400.0,21.3421,21.3421,21.2668,21.2951,137400.0
2006-06-13 12:30:00,22.63,22.66,22.59,22.61,88200.0,21.2951,21.3233,21.2574,21.2763,88200.0
2006-06-13 13:00:00,22.6,22.66,22.59,22.61,77000.0,21.2668,21.3233,21.2574,21.2763,77000.0
2006-06-13 13:30:00,22.61,22.73,22.6,22.69,59000.0,21.2763,21.3892,21.2668,21.3515,59000.0
2006-06-13 14:00:00,22.69,22.69,22.65,22.66,87400.0,21.3515,21.3515,21.3139,21.3233,87400.0
2006-06-13 14:30:00,22.66,22.67,22.61,22.63,106000.0,21.3233,21.3327,21.2763,21.2951,106000.0
2006-06-13 15:00:00,22.63,22.63,22.55,22.6,95200.0,21.2951,21.2951,21.2198,21.2668,95200.0
2006-06-13 15:30:00,22.6,22.64,22.6,22.61,216200.0,21.2668,21.3045,21.2668,21.2763,216200.0
2006-06-14 09:30:00,22.63,22.91,22.63,22.86,103000.0,21.2951,21.5586,21.2951,21.5115,103000.0
2006-06-14 10:00:00,22.86,23.03,22.84,23.0,89000.0,21.5115,21.6715,21.4927,21.6433,89000.0
2006-06-14 10:30:00,23.0,23.17,22.99,23.08,253400.0,21.6433,21.8032,21.6338,21.7185,253400.0
2006-06-14 11:00:00,23.08,23.27,23.04,23.24,175600.0,21.7185,21.8973,21.6809,21.8691,175600.0
2006-06-14 11:30:00,23.26,23.47,23.25,23.45,151800.0,21.8879,22.0855,21.8785,22.0667,151800.0
2006-06-14 12:00:00,23.45,23.45,23.29,23.35,64800.0,22.0667,22.0667,21.9161,21.9726,64800.0
2006-06-14 12:30:00,23.35,23.46,23.31,23.37,112000.0,21.9726,22.0761,21.935,21.9914,112000.0
2006-06-14 13:00:00,23.38,23.42,23.26,23.31,141400.0,22.0008,22.0385,21.8879,21.935,141400.0
2006-06-14 13:30:00,23.3,23.34,23.24,23.33,116400.0,21.9256,21.9632,21.8691,21.9538,116400.0
2006-06-14 14:00:00,23.34,23.39,23.26,23.3,113800.0,21.9632,22.0102,21.8879,21.9256,113800.0
2006-06-14 14:30:00,23.3,23.35,23.25,23.3,173800.0,21.9256,21.9726,21.8785,21.9256,173800.0
2006-06-14 15:00:00,23.29,23.34,23.28,23.31,105600.0,21.9161,21.9632,21.9067,21.935,105600.0
2006-06-14 15:30:00,23.31,23.43,23.28,23.41,209400.0,21.935,22.0479,21.9067,22.0291,209400.0
2006-06-15 09:30:00,23.39,23.84,23.39,23.83,219400.0,22.0102,22.4337,22.0102,22.4243,219400.0
2006-06-15 10:00:00,23.83,24.03,23.83,24.03,190000.0,22.4243,22.6125,22.4243,22.6125,190000.0
2006-06-15 10:30:00,24.03,24.08,23.96,24.08,127800.0,22.6125,22.6595,22.5466,22.6595,127800.0
2006-06-15 11:00:00,24.08,24.23,24.08,24.23,224000.0,22.6595,22.8007,22.6595,22.8007,224000.0
2006-06-15 11:30:00,24.21,24.36,24.21,24.29,164800.0,22.7819,22.923,22.7819,22.8572,164800.0
2006-06-15 12:00:00,24.29,24.3,24.22,24.28,95800.0,22.8572,22.8666,22.7913,22.8477,95800.0
2006-06-15 12:30:00,24.29,24.36,24.23,24.36,99800.0,22.8572,22.923,22.8007,22.923,99800.0
2006-06-15 13:00:00,24.35,24.36,24.31,24.36,75800.0,22.9136,22.923,22.876,22.923,75800.0
2006-06-15 13:30:00,24.36,24.56,24.31,24.53,133600.0,22.923,23.1112,22.876,23.083,133600.0
2006-06-15 14:00:00,24.53,24.61,24.43,24.45,268000.0,23.083,23.1583,22.9889,23.0077,268000.0
2006-06-15 14:30:00,24.45,24.48,24.38,24.44,140200.0,23.0077,23.0359,22.9418,22.9983,140200.0
2006-06-15 15:00:00,24.45,24.49,24.39,24.48,106200.0,23.0077,23.0454,22.9513,23.0359,106200.0
2006-06-15 15:30:00,24.47,24.54,24.43,24.5,144400.0,23.0265,23.0924,22.9889,23.0548,144400.0
2006-06-16 09:30:00,24.52,24.7,24.13,24.33,324800.0,23.0736,23.243,22.7066,22.8948,324800.0
2006-06-16 10:00:00,24.32,24.33,24.18,24.18,157200.0,22.8854,22.8948,22.7536,22.7536,157200.0
2006-06-16 10:30:00,24.18,24.25,24.1,24.15,112200.0,22.7536,22.8195,22.6784,22.7254,112200.0
2006-06-16 11:00:00,24.13,24.29,24.13,24.25,65000.0,22.7066,22.8572,22.7066,22.8195,65000.0
2006-06-16 11:30:00,24.25,24.33,24.22,24.29,76400.0,22.8195,22.8948,22.7913,22.8572,76400.0
2006-06-16 12:00:00,24.28,24.3,24.21,24.24,69400.0,22.8477,22.8666,22.7819,22.8101,69400.0
2006-06-16 12:30:00,24.25,24.3,24.22,24.29,30600.0,22.8195,22.8666,22.7913,22.8572,30600.0
2006-06-16 13:00:00,24.3,24.34,24.26,24.34,30600.0,22.8666,22.9042,22.8289,22.9042,30600.0
2006-06-16 13:30:00,24.34,24.38,24.31,24.33,108200.0,22.9042,22.9418,22.876,22.8948,108200.0
2006-06-16 14:00:00,24.32,24.32,24.18,24.18,152800.0,22.8854,22.8854,22.7536,22.7536,152800.0
2006-06-16 14:30:00,24.18,24.2,24.1,24.12,179200.0,22.7536,22.7725,22.6784,22.6972,179200.0
2006-06-16 15:00:00,24.12,24.16,24.11,24.11,115600.0,22.6972,22.7348,22.6878,22.6878,115600.0
2006-06-16 15:30:00,24.11,24.16,24.06,24.07,295200.0,22.6878,22.7348,22.6407,22.6501,295200.0
2006-06-19 09:30:00,24.01,24.2,23.98,24.04,60600.0,22.5937,22.7725,22.5654,22.6219,60600.0
2006-06-19 10:00:00,24.03,24.08,23.88,23.94,53000.0,22.6125,22.6595,22.4713,22.5278,53000.0
2006-06-19 10:30:00,23.95,23.96,23.86,23.9,27800.0,22.5372,22.5466,22.4525,22.4902,27800.0
2006-06-19 11:00:00,23.89,23.93,23.87,23.89,30000.0,22.4807,22.5184,22.4619,22.4807,30000.0
2006-06-19 11:30:00,23.89,23.89,23.79,23.84,25800.0,22.4807,22.4807,22.3866,22.4337,25800.0
2006-06-19 12:00:00,23.84,23.87,23.81,23.81,26200.0,22.4337,22.4619,22.4055,22.4055,26200.0
2006-06-19 12:30:00,23.81,23.94,23.8,23.82,109800.0,22.4055,22.5278,22.3961,22.4149,109800.0
2006-06-19 13:00:00,23.82,23.88,23.69,23.85,55600.0,22.4149,22.4713,22.2925,22.4431,55600.0
2006-06-19 13:30:00,23.85,23.85,23.63,23.69,53600.0,22.4431,22.4431,22.2361,22.2925,53600.0
2006-06-19 14:00:00,23.68,23.81,23.68,23.7,45800.0,22.2831,22.4055,22.2831,22.302,45800.0
2006-06-19 14:30:00,23.72,23.73,23.61,23.61,184800.0,22.3208,22.3302,22.2173,22.2173,184800.0
2006-06-19 15:00:00,23.61,23.65,23.58,23.62,76400.0,22.2173,22.2549,22.189,22.2267,76400.0
2006-06-19 15:30:00,23.61,23.65,23.59,23.61,115400.0,22.2173,22.2549,22.1984,22.2173,115400.0
2006-06-20 09:30:00,23.58,23.65,23.37,23.46,82000.0,22.189,22.2549,21.9914,22.0761,82000.0
2006-06-20 10:00:00,23.46,23.54,23.42,23.44,55200.0,22.0761,22.1514,22.0385,22.0573,55200.0
2006-06-20 10:30:00,23.43,23.55,23.34,23.53,90200.0,22.0479,22.1608,21.9632,22.142,90200.0
2006-06-20 11:00:00,23.54,23.67,23.54,23.67,46800.0,22.1514,22.2737,22.1514,22.2737,46800.0
2006-06-20 11:30:00,23.67,23.7,23.65,23.68,133400.0,22.2737,22.302,22.2549,22.2831,133400.0
2006-06-20 12:00:00,23.69,23.7,23.66,23.68,39800.0,22.2925,22.302,22.2643,22.2831,39800.0
2006-06-20 12:30:00,23.68,23.7,23.67,23.67,55800.0,22.2831,22.302,22.2737,22.2737,55800.0
2006-06-20 13:00:00,23.68,23.68,23.63,23.64,23800.0,22.2831,22.2831,22.2361,22.2455,23800.0
2006-06-20 13:30:00,23.64,23.7,23.62,23.67,33000.0,22.2455,22.302,22.2267,22.2737,33000.0
2006-06-20 14:00:00,23.68,23.68,23.61,23.64,34400.0,22.2831,22.2831,22.2173,22.2455,34400.0
2006-06-20 14:30:00,23.64,23.7,23.63,23.65,59800.0,22.2455,22.302,22.2361,22.2549,59800.0
2006-06-20 15:00:00,23.65,23.7,23.61,23.7,87000.0,22.2549,22.302,22.2173,22.302,87000.0
2006-06-20 15:30:00,23.69,23.7,23.66,23.68,75000.0,22.2925,22.302,22.2643,22.2831,75000.0
2006-06-21 09:30:00,23.74,24.02,23.73,23.95,110400.0,22.3396,22.6031,22.3302,22.5372,110400.0
2006-06-21 10:00:00,23.95,24.01,23.75,23.8,132400.0,22.5372,22.5937,22.349,22.3961,132400.0
2006-06-21 10:30:00,23.8,23.93,23.8,23.89,184000.0,22.3961,22.5184,22.3961,22.4807,184000.0
2006-06-21 11:00:00,23.9,23.98,23.9,23.97,48000.0,22.4902,22.5654,22.4902,22.556,48000.0
2006-06-21 11:30:00,23.97,24.02,23.96,24.01,72600.0,22.556,22.6031,22.5466,22.5937,72600.0
2006-06-21 12:00:00,24.01,24.05,23.99,23.99,61600.0,22.5937,22.6313,22.5749,22.5749,61600.0
2006-06-21 12:30:00,23.99,24.0,23.92,23.97,28200.0,22.5749,22.5843,22.509,22.556,28200.0
2006-06-21 13:00:00,23.98,24.02,23.97,24.0,44600.0,22.5654,22.6031,22.556,22.5843,44600.0
2006-06-21 13:30:00,24.01,24.03,24.0,24.03,33200.0,22.5937,22.6125,22.5843,22.6125,33200.0
2006-06-21 14:00:00,24.03,24.05,24.0,24.02,78000.0,22.6125,22.6313,22.5843,22.6031,78000.0
2006-06-21 14:30:00,24.02,24.02,23.98,24.0,73800.0,22.6031,22.6031,22.5654,22.5843,73800.0
2006-06-21 15:00:00,24.0,24.0,23.97,24.0,92800.0,22.5843,22.5843,22.556,22.5843,92800.0
2006-06-21 15:30:00,24.0,24.04,23.99,24.01,87000.0,22.5843,22.6219,22.5749,22.5937,87000.0
2006-06-22 09:30:00,23.95,23.95,23.68,23.73,62000.0,22.5372,22.5372,22.2831,22.3302,62000.0
2006-06-22 10:00:00,23.73,23.85,23.68,23.68,78400.0,22.3302,22.4431,22.2831,22.2831,78400.0
2006-06-22 10:30:00,23.68,23.78,23.58,23.77,54600.0,22.2831,22.3772,22.189,22.3678,54600.0
2006-06-22 11:00:00,23.76,23.86,23.71,23.84,41800.0,22.3584,22.4525,22.3114,22.4337,41800.0
2006-06-22 11:30:00,23.83,23.96,23.83,23.91,31800.0,22.4243,22.5466,22.4243,22.4996,31800.0
2006-06-22 12:00:00,23.91,23.93,23.78,23.79,26800.0,22.4996,22.5184,22.3772,22.3866,26800.0
2006-06-22 12:30:00,23.78,23.78,23.6,23.67,34600.0,22.3772,22.3772,22.2079,22.2737,34600.0
2006-06-22 13:00:00,23.67,23.7,23.65,23.68,31200.0,22.2737,22.302,22.2549,22.2831,31200.0
2006-06-22 13:30:00,23.67,23.68,23.63,23.65,32600.0,22.2737,22.2831,22.2361,22.2549,32600.0
2006-06-22 14:00:00,23.65,23.67,23.61,23.62,45200.0,22.2549,22.2737,22.2173,22.2267,45200.0
2006-06-22 14:30:00,23.62,23.62,23.56,23.6,61600.0,22.2267,22.2267,22.1702,22.2079,61600.0
2006-06-22 15:00:00,23.61,23.61,23.56,23.57,58200.0,22.2173,22.2173,22.1702,22.1796,58200.0
2006-06-22 15:30:00,23.57,23.82,23.57,23.75,182200.0,22.1796,22.4149,22.1796,22.349,182200.0
2006-06-23 09:30:00,23.83,23.9,23.73,23.85,81800.0,22.4243,22.4902,22.3302,22.4431,81800.0
2006-06-23 10:00:00,23.83,23.88,23.77,23.77,64200.0,22.4243,22.4713,22.3678,22.3678,64200.0
2006-06-23 10:30:00,23.78,23.87,23.75,23.85,68400.0,22.3772,22.4619,22.349,22.4431,68400.0
2006-06-23 11:00:00,23.85,24.0,23.81,23.99,46600.0,22.4431,22.5843,22.4055,22.5749,46600.0
2006-06-23 11:30:00,23.99,24.15,23.96,24.14,69600.0,22.5749,22.7254,22.5466,22.716,69600.0
2006-06-23 12:00:00,24.13,24.35,24.07,24.35,52000.0,22.7066,22.9136,22.6501,22.9136,52000.0
2006-06-23 12:30:00,24.36,24.43,24.24,24.25,58800.0,22.923,22.9889,22.8101,22.8195,58800.0
2006-06-23 13:00:00,24.25,24.31,24.25,24.31,31600.0,22.8195,22.876,22.8195,22.876,31600.0
2006-06-23 13:30:00,24.32,24.32,24.29,24.3,33200.0,22.8854,22.8854,22.8572,22.8666,33200.0
2006-06-23 14:00:00,24.3,24.33,24.27,24.29,65600.0,22.8666,22.8948,22.8383,22.8572,65600.0
2006-06-23 14:30:00,24.32,24.33,24.25,24.25,45800.0,22.8854,22.8948,22.8195,22.8195,45800.0
2006-06-23 15:00:00,24.25,24.3,24.21,24.29,62600.0,22.8195,22.8666,22.7819,22.8572,62600.0
2006-06-23 15:30:00,24.3,24.31,24.19,24.24,83800.0,22.8666,22.876,22.7631,22.8101,83800.0
2006-06-26 09:30:00,24.31,24.43,24.25,24.27,38800.0,22.876,22.9889,22.8195,22.8383,38800.0
2006-06-26 10:00:00,24.27,24.29,24.07,24.07,56200.0,22.8383,22.8572,22.6501,22.6501,56200.0
2006-06-26 10:30:00,24.06,24.11,23.98,24.0,54800.0,22.6407,22.6878,22.5654,22.5843,54800.0
2006-06-26 11:00:00,24.0,24.06,23.99,24.03,33200.0,22.5843,22.6407,22.5749,22.6125,33200.0
2006-06-26 11:30:00,24.02,24.06,24.0,24.06,36800.0,22.6031,22.6407,22.5843,22.6407,36800.0
2006-06-26 12:00:00,24.06,24.07,23.99,24.02,25200.0,22.6407,22.6501,22.5749,22.6031,25200.0
2006-06-26 12:30:00,24.03,24.07,23.99,24.06,31200.0,22.6125,22.6501,22.5749,22.6407,31200.0
2006-06-26 13:00:00,24.06,24.11,24.06,24.09,28200.0,22.6407,22.6878,22.6407,22.669,28200.0
2006-06-26 13:30:00,24.08,24.09,24.02,24.03,26800.0,22.6595,22.669,22.6031,22.6125,26800.0
2006-06-26 14:00:00,24.02,24.03,24.0,24.0,63600.0,22.6031,22.6125,22.5843,22.5843,63600.0
2006-06-26 14:30:00,24.0,24.02,23.99,24.0,59000.0,22.5843,22.6031,22.5749,22.5843,59000.0
2006-06-26 15:00:00,24.01,24.01,23.99,24.0,49800.0,22.5937,22.5937,22.5749,22.5843,49800.0
2006-06-26 15:30:00,24.0,24.04,23.99,24.03,99800.0,22.5843,22.6219,22.5749,22.6125,99800.0
2006-06-27 09:30:00,23.97,24.08,23.89,24.01,51200.0,22.556,22.6595,22.4807,22.5937,51200.0
2006-06-27 10:00:00,24.02,24.07,23.99,24.03,30400.0,22.6031,22.6501,22.5749,22.6125,30400.0
2006-06-27 10:30:00,24.0,24.03,23.99,23.99,33600.0,22.5843,22.6125,22.5749,22.5749,33600.0
2006-06-27 11:00:00,24.0,24.02,23.94,24.02,72000.0,22.5843,22.6031,22.5278,22.6031,72000.0
2006-06-27 11:30:00,24.01,24.02,23.98,24.0,37600.0,22.5937,22.6031,22.5654,22.5843,37600.0
2006-06-27 12:00:00,24.0,24.0,23.93,23.93,39800.0,22.5843,22.5843,22.5184,22.5184,39800.0
2006-06-27 12:30:00,23.93,23.93,23.87,23.9,19400.0,22.5184,22.5184,22.4619,22.4902,19400.0
2006-06-27 13:00:00,23.9,23.9,23.84,23.86,20600.0,22.4902,22.4902,22.4337,22.4525,20600.0
2006-06-27 13:30:00,23.86,23.86,23.85,23.86,10400.0,22.4525,22.4525,22.4431,22.4525,10400.0
2006-06-27 14:00:00,23.86,23.87,23.8,23.8,40600.0,22.4525,22.4619,22.3961,22.3961,40600.0
2006-06-27 14:30:00,23.8,23.82,23.71,23.71,22400.0,22.3961,22.4149,22.3114,22.3114,22400.0
2006-06-27 15:00:00,23.71,23.8,23.68,23.8,41200.0,22.3114,22.3961,22.2831,22.3961,41200.0
2006-06-27 15:30:00,23.77,23.78,23.64,23.68,35400.0,22.3678,22.3772,22.2455,22.2831,35400.0
2006-06-28 09:30:00,23.49,23.54,23.3,23.48,188200.0,22.1043,22.1514,21.9256,22.0949,188200.0
2006-06-28 10:00:00,23.48,23.82,23.48,23.8,99400.0,22.0949,22.4149,22.0949,22.3961,99400.0
2006-06-28 10:30:00,23.8,23.99,23.72,23.97,74600.0,22.3961,22.5749,22.3208,22.556,74600.0
2006-06-28 11:00:00,23.96,24.26,23.94,24.16,172200.0,22.5466,22.8289,22.5278,22.7348,172200.0
2006-06-28 11:30:00,24.16,24.23,24.08,24.22,153800.0,22.7348,22.8007,22.6595,22.7913,153800.0
2006-06-28 12:00:00,24.2,24.21,24.13,24.17,142600.0,22.7725,22.7819,22.7066,22.7442,142600.0
2006-06-28 12:30:00,24.17,24.17,24.05,24.05,55800.0,22.7442,22.7442,22.6313,22.6313,55800.0
2006-06-28 13:00:00,24.05,24.06,23.93,23.93,127400.0,22.6313,22.6407,22.5184,22.5184,127400.0
2006-06-28 13:30:00,23.92,23.93,23.78,23.86,121800.0,22.509,22.5184,22.3772,22.4525,121800.0
2006-06-28 14:00:00,23.86,23.99,23.85,23.93,112000.0,22.4525,22.5749,22.4431,22.5184,112000.0
2006-06-28 14:30:00,23.93,24.0,23.92,23.98,59600.0,22.5184,22.5843,22.509,22.5654,59600.0
2006-06-28 15:00:00,23.97,24.05,23.93,23.94,52800.0,22.556,22.6313,22.5184,22.5278,52800.0
2006-06-28 15:30:00,23.94,24.15,23.93,24.1,224200.0,22.5278,22.7254,22.5184,22.6784,224200.0
2006-06-29 09:30:00,24.13,24.39,24.11,24.24,80200.0,22.7066,22.9513,22.6878,22.8101,80200.0
2006-06-29 10:00:00,24.22,24.35,24.22,24.3,83600.0,22.7913,22.9136,22.7913,22.8666,83600.0
2006-06-29 10:30:00,24.3,24.34,24.24,24.26,86600.0,22.8666,22.9042,22.8101,22.8289,86600.0
2006-06-29 11:00:00,24.27,24.33,24.2,24.21,128400.0,22.8383,22.8948,22.7725,22.7819,128400.0
2006-06-29 11:30:00,24.2,24.31,24.11,24.31,113600.0,22.7725,22.876,22.6878,22.876,113600.0
2006-06-29 12:00:00,24.3,24.46,24.25,24.36,138200.0,22.8666,23.0171,22.8195,22.923,138200.0
2006-06-29 12:30:00,24.36,24.46,24.33,24.34,67200.0,22.923,23.0171,22.8948,22.9042,67200.0
2006-06-29 13:00:00,24.32,24.35,24.24,24.35,74200.0,22.8854,22.9136,22.8101,22.9136,74200.0
2006-06-29 13:30:00,24.35,24.35,24.29,24.34,82600.0,22.9136,22.9136,22.8572,22.9042,82600.0
2006-06-29 14:00:00,24.34,24.52,24.34,24.45,114800.0,22.9042,23.0736,22.9042,23.0077,114800.0
2006-06-29 14:30:00,24.45,24.55,24.34,24.54,96400.0,23.0077,23.1018,22.9042,23.0924,96400.0
2006-06-29 15:00:00,24.55,24.61,24.52,24.59,51800.0,23.1018,23.1583,23.0736,23.1395,51800.0
2006-06-29 15:30:00,24.6,24.6,24.5,24.54,118600.0,23.1489,23.1489,23.0548,23.0924,118600.0
2006-06-30 09:30:00,24.65,24.75,24.41,24.41,140400.0,23.1959,23.29,22.9701,22.9701,140400.0
2006-06-30 10:00:00,24.41,24.41,24.15,24.28,170600.0,22.9701,22.9701,22.7254,22.8477,170600.0
2006-06-30 10:30:00,24.29,24.43,24.2,24.42,84200.0,22.8572,22.9889,22.7725,22.9795,84200.0
2006-06-30 11:00:00,24.43,24.45,24.28,24.38,45400.0,22.9889,23.0077,22.8477,22.9418,45400.0
2006-06-30 11:30:00,24.37,24.37,24.25,24.32,34600.0,22.9324,22.9324,22.8195,22.8854,34600.0
2006-06-30 12:00:00,24.33,24.38,24.32,24.35,43600.0,22.8948,22.9418,22.8854,22.9136,43600.0
2006-06-30 12:30:00,24.35,24.35,24.29,24.3,27400.0,22.9136,22.9136,22.8572,22.8666,27400.0
2006-06-30 13:00:00,24.29,24.37,24.28,24.34,46800.0,22.8572,22.9324,22.8477,22.9042,46800.0
2006-06-30 13:30:00,24.34,24.36,24.26,24.29,33600.0,22.9042,22.923,22.8289,22.8572,33600.0
2006-06-30 14:00:00,24.29,24.4,24.28,24.39,92600.0,22.8572,22.9607,22.8477,22.9513,92600.0
2006-06-30 14:30:00,24.39,24.45,24.36,24.36,56400.0,22.9513,23.0077,22.923,22.923,56400.0
2006-06-30 15:00:00,24.36,24.38,24.33,24.35,37800.0,22.923,22.9418,22.8948,22.9136,37800.0
2006-06-30 15:30:00,24.34,24.45,24.33,24.34,97200.0,22.9042,23.0077,22.8948,22.9042,97200.0
2006-07-03 09:30:00,24.28,24.59,24.28,24.58,85600.0,22.8477,23.1395,22.8477,23.13,85600.0
2006-07-03 10:00:00,24.58,24.58,24.43,24.49,72400.0,23.13,23.13,22.9889,23.0454,72400.0
2006-07-03 10:30:00,24.49,24.81,24.49,24.81,83200.0,23.0454,23.3465,23.0454,23.3465,83200.0
2006-07-03 11:00:00,24.81,24.92,24.77,24.89,57800.0,23.3465,23.45,23.3088,23.4218,57800.0
2006-07-03 11:30:00,24.86,24.89,24.81,24.85,44200.0,23.3935,23.4218,23.3465,23.3841,44200.0
2006-07-03 12:00:00,24.84,24.86,24.82,24.83,34400.0,23.3747,23.3935,23.3559,23.3653,34400.0
2006-07-03 12:30:00,24.83,24.83,24.67,24.76,64400.0,23.3653,23.3653,23.2147,23.2994,64400.0
2006-07-03 13:00:00,24.74,24.74,24.74,24.74,3000.0,23.2806,23.2806,23.2806,23.2806,3000.0
2006-07-03 13:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-05 09:30:00,24.58,24.6,24.34,24.34,87200.0,23.13,23.1489,22.9042,22.9042,87200.0
2006-07-05 10:00:00,24.35,24.43,24.3,24.32,133400.0,22.9136,22.9889,22.8666,22.8854,133400.0
2006-07-05 10:30:00,24.32,24.36,23.97,23.97,122200.0,22.8854,22.923,22.556,22.556,122200.0
2006-07-05 11:00:00,23.97,24.11,23.85,23.86,93600.0,22.556,22.6878,22.4431,22.4525,93600.0
2006-07-05 11:30:00,23.86,23.91,23.81,23.86,54000.0,22.4525,22.4996,22.4055,22.4525,54000.0
2006-07-05 12:00:00,23.86,23.88,23.82,23.85,91400.0,22.4525,22.4713,22.4149,22.4431,91400.0
2006-07-05 12:30:00,23.85,23.95,23.8,23.91,156600.0,22.4431,22.5372,22.3961,22.4996,156600.0
2006-07-05 13:00:00,23.93,23.97,23.83,23.91,92200.0,22.5184,22.556,22.4243,22.4996,92200.0
2006-07-05 13:30:00,23.91,23.95,23.8,23.91,73200.0,22.4996,22.5372,22.3961,22.4996,73200.0
2006-07-05 14:00:00,23.88,23.88,23.78,23.8,53000.0,22.4713,22.4713,22.3772,22.3961,53000.0
2006-07-05 14:30:00,23.79,23.92,23.75,23.89,146200.0,22.3866,22.509,22.349,22.4807,146200.0
2006-07-05 15:00:00,23.89,23.93,23.86,23.86,153000.0,22.4807,22.5184,22.4525,22.4525,153000.0
2006-07-05 15:30:00,23.85,23.92,23.8,23.9,109200.0,22.4431,22.509,22.3961,22.4902,109200.0
2006-07-06 09:30:00,23.95,23.97,23.77,23.9,79600.0,22.5372,22.556,22.3678,22.4902,79600.0
2006-07-06 10:00:00,23.89,23.91,23.71,23.72,156000.0,22.4807,22.4996,22.3114,22.3208,156000.0
2006-07-06 10:30:00,23.72,23.73,23.63,23.66,83000.0,22.3208,22.3302,22.2361,22.2643,83000.0
2006-07-06 11:00:00,23.65,23.68,23.55,23.6,103600.0,22.2549,22.2831,22.1608,22.2079,103600.0
2006-07-06 11:30:00,23.6,23.68,23.53,23.53,124000.0,22.2079,22.2831,22.142,22.142,124000.0
2006-07-06 12:00:00,23.53,23.53,23.34,23.4,159800.0,22.142,22.142,21.9632,22.0197,159800.0
2006-07-06 12:30:00,23.4,23.45,23.29,23.35,248000.0,22.0197,22.0667,21.9161,21.9726,248000.0
2006-07-06 13:00:00,23.34,23.36,23.29,23.32,233600.0,21.9632,21.982,21.9161,21.9444,233600.0
2006-07-06 13:30:00,23.32,23.39,23.29,23.35,224600.0,21.9444,22.0102,21.9161,21.9726,224600.0
2006-07-06 14:00:00,23.34,23.35,23.18,23.23,271400.0,21.9632,21.9726,21.8126,21.8597,271400.0
2006-07-06 14:30:00,23.23,23.28,23.19,23.27,319000.0,21.8597,21.9067,21.822,21.8973,319000.0
2006-07-06 15:00:00,23.26,23.38,23.2,23.34,203800.0,21.8879,22.0008,21.8315,21.9632,203800.0
2006-07-06 15:30:00,23.36,23.38,23.25,23.35,175000.0,21.982,22.0008,21.8785,21.9726,175000.0
2006-07-07 09:30:00,23.34,23.34,22.82,22.93,167200.0,21.9632,21.9632,21.4739,21.5774,167200.0
2006-07-07 10:00:00,22.93,22.95,22.81,22.93,140000.0,21.5774,21.5962,21.4645,21.5774,140000.0
2006-07-07 10:30:00,22.93,23.16,22.92,23.04,70200.0,21.5774,21.7938,21.568,21.6809,70200.0
2006-07-07 11:00:00,23.06,23.18,23.04,23.13,98600.0,21.6997,21.8126,21.6809,21.7656,98600.0
2006-07-07 11:30:00,23.14,23.25,23.14,23.22,196600.0,21.775,21.8785,21.775,21.8503,196600.0
2006-07-07 12:00:00,23.24,23.25,23.16,23.24,70200.0,21.8691,21.8785,21.7938,21.8691,70200.0
2006-07-07 12:30:00,23.23,23.25,23.21,23.22,75800.0,21.8597,21.8785,21.8409,21.8503,75800.0
2006-07-07 13:00:00,23.21,23.21,23.18,23.2,41200.0,21.8409,21.8409,21.8126,21.8315,41200.0
2006-07-07 13:30:00,23.2,23.2,23.17,23.17,48400.0,21.8315,21.8315,21.8032,21.8032,48400.0
2006-07-07 14:00:00,23.18,23.2,23.17,23.18,23400.0,21.8126,21.8315,21.8032,21.8126,23400.0
2006-07-07 14:30:00,23.18,23.18,22.98,22.98,49000.0,21.8126,21.8126,21.6244,21.6244,49000.0
2006-07-07 15:00:00,22.97,23.0,22.86,22.86,162200.0,21.615,21.6433,21.5115,21.5115,162200.0
2006-07-07 15:30:00,22.86,23.05,22.86,22.93,157600.0,21.5115,21.6903,21.5115,21.5774,157600.0
2006-07-10 09:30:00,22.93,22.93,22.72,22.78,105200.0,21.5774,21.5774,21.3798,21.4362,105200.0
2006-07-10 10:00:00,22.78,22.84,22.74,22.74,100000.0,21.4362,21.4927,21.3986,21.3986,100000.0
2006-07-10 10:30:00,22.73,22.78,22.7,22.75,86000.0,21.3892,21.4362,21.3609,21.408,86000.0
2006-07-10 11:00:00,22.74,22.82,22.72,22.8,243000.0,21.3986,21.4739,21.3798,21.455,243000.0
2006-07-10 11:30:00,22.8,22.86,22.76,22.83,108800.0,21.455,21.5115,21.4174,21.4833,108800.0
2006-07-10 12:00:00,22.83,22.87,22.79,22.87,43600.0,21.4833,21.5209,21.4456,21.5209,43600.0
2006-07-10 12:30:00,22.87,22.9,22.81,22.81,87800.0,21.5209,21.5491,21.4645,21.4645,87800.0
2006-07-10 13:00:00,22.81,22.81,22.72,22.72,30200.0,21.4645,21.4645,21.3798,21.3798,30200.0
2006-07-10 13:30:00,22.72,22.72,22.51,22.53,69200.0,21.3798,21.3798,21.1822,21.201,69200.0
2006-07-10 14:00:00,22.54,22.54,22.45,22.48,68200.0,21.2104,21.2104,21.1257,21.1539,68200.0
2006-07-10 14:30:00,22.48,22.58,22.47,22.5,85600.0,21.1539,21.248,21.1445,21.1727,85600.0
2006-07-10 15:00:00,22.51,22.65,22.49,22.65,111400.0,21.1822,21.3139,21.1633,21.3139,111400.0
2006-07-10 15:30:00,22.64,22.68,22.61,22.68,180000.0,21.3045,21.3421,21.2763,21.3421,180000.0
2006-07-11 09:30:00,22.45,22.46,22.15,22.19,280200.0,21.1257,21.1351,20.8434,20.881,280200.0
2006-07-11 10:00:00,22.2,22.2,21.98,22.02,199600.0,20.8904,20.8904,20.6834,20.7211,199600.0
2006-07-11 10:30:00,22.03,22.03,21.76,21.86,304200.0,20.7305,20.7305,20.4764,20.5705,304200.0
2006-07-11 11:00:00,21.86,22.0,21.83,22.0,146200.0,20.5705,20.7022,20.5423,20.7022,146200.0
2006-07-11 11:30:00,22.0,22.06,21.82,21.82,138000.0,20.7022,20.7587,20.5329,20.5329,138000.0
2006-07-11 12:00:00,21.84,21.91,21.71,21.9,168800.0,20.5517,20.6175,20.4293,20.6081,168800.0
2006-07-11 12:30:00,21.89,21.98,21.65,21.66,246600.0,20.5987,20.6834,20.3729,20.3823,246600.0
2006-07-11 13:00:00,21.66,21.78,21.63,21.68,192800.0,20.3823,20.4952,20.3541,20.4011,192800.0
2006-07-11 13:30:00,21.69,21.75,21.66,21.75,201800.0,20.4105,20.467,20.3823,20.467,201800.0
2006-07-11 14:00:00,21.75,21.95,21.72,21.95,367200.0,20.467,20.6552,20.4388,20.6552,367200.0
2006-07-11 14:30:00,21.95,21.96,21.85,21.89,246400.0,20.6552,20.6646,20.5611,20.5987,246400.0
2006-07-11 15:00:00,21.91,21.93,21.84,21.93,421000.0,20.6175,20.6364,20.5517,20.6364,421000.0
2006-07-11 15:30:00,21.92,21.93,21.84,21.91,535000.0,20.627,20.6364,20.5517,20.6175,535000.0
2006-07-12 09:30:00,21.92,22.07,21.92,22.06,133200.0,20.627,20.7681,20.627,20.7587,133200.0
2006-07-12 10:00:00,22.04,22.08,21.93,22.07,147600.0,20.7399,20.7775,20.6364,20.7681,147600.0
2006-07-12 10:30:00,22.09,22.11,21.95,21.96,154000.0,20.7869,20.8058,20.6552,20.6646,154000.0
2006-07-12 11:00:00,21.93,22.0,21.93,21.94,97200.0,20.6364,20.7022,20.6364,20.6458,97200.0
2006-07-12 11:30:00,21.95,22.01,21.95,22.0,79200.0,20.6552,20.7116,20.6552,20.7022,79200.0
2006-07-12 12:00:00,22.0,22.1,21.88,21.91,64800.0,20.7022,20.7963,20.5893,20.6175,64800.0
2006-07-12 12:30:00,21.91,22.02,21.91,21.99,55200.0,20.6175,20.7211,20.6175,20.6928,55200.0
2006-07-12 13:00:00,21.99,22.0,21.85,21.91,47000.0,20.6928,20.7022,20.5611,20.6175,47000.0
2006-07-12 13:30:00,21.9,21.97,21.88,21.89,41200.0,20.6081,20.674,20.5893,20.5987,41200.0
2006-07-12 14:00:00,21.9,21.97,21.9,21.97,50400.0,20.6081,20.674,20.6081,20.674,50400.0
2006-07-12 14:30:00,21.97,22.0,21.86,21.86,96200.0,20.674,20.7022,20.5705,20.5705,96200.0
2006-07-12 15:00:00,21.86,21.96,21.85,21.89,130000.0,20.5705,20.6646,20.5611,20.5987,130000.0
2006-07-12 15:30:00,21.88,21.89,21.75,21.82,128600.0,20.5893,20.5987,20.467,20.5329,128600.0
2006-07-13 09:30:00,21.82,21.82,20.96,21.07,415200.0,20.5329,20.5329,19.7236,19.8271,415200.0
2006-07-13 10:00:00,21.05,21.08,20.82,20.88,265400.0,19.8083,19.8365,19.5918,19.6483,265400.0
2006-07-13 10:30:00,20.89,21.05,20.85,20.93,360200.0,19.6577,19.8083,19.6201,19.6954,360200.0
2006-07-13 11:00:00,20.93,20.98,20.81,20.98,274600.0,19.6954,19.7424,19.5824,19.7424,274600.0
2006-07-13 11:30:00,20.98,20.98,20.85,20.89,559200.0,19.7424,19.7424,19.6201,19.6577,559200.0
2006-07-13 12:00:00,20.89,20.96,20.78,20.85,488800.0,19.6577,19.7236,19.5542,19.6201,488800.0
2006-07-13 12:30:00,20.85,20.85,20.56,20.6,645600.0,19.6201,19.6201,19.3472,19.3848,645600.0
2006-07-13 13:00:00,20.61,20.65,20.4,20.41,485200.0,19.3942,19.4319,19.1966,19.206,485200.0
2006-07-13 13:30:00,20.41,20.43,20.2,20.23,525800.0,19.206,19.2249,19.0084,19.0366,525800.0
2006-07-13 14:00:00,20.23,20.45,20.2,20.43,363400.0,19.0366,19.2437,19.0084,19.2249,363400.0
2006-07-13 14:30:00,20.43,20.49,20.35,20.42,187000.0,19.2249,19.2813,19.1496,19.2154,187000.0
2006-07-13 15:00:00,20.41,20.53,20.25,20.31,407600.0,19.206,19.319,19.0555,19.1119,407600.0
2006-07-13 15:30:00,20.31,20.36,20.2,20.25,438800.0,19.1119,19.159,19.0084,19.0555,438800.0
2006-07-14 09:30:00,20.25,20.29,20.08,20.15,324800.0,19.0555,19.0931,18.8955,18.9614,324800.0
2006-07-14 10:00:00,20.16,20.25,20.13,20.2,338400.0,18.9708,19.0555,18.9425,19.0084,338400.0
2006-07-14 10:30:00,20.2,20.2,20.03,20.04,150000.0,19.0084,19.0084,18.8484,18.8579,150000.0
2006-07-14 11:00:00,20.03,20.18,20.03,20.09,242000.0,18.8484,18.9896,18.8484,18.9049,242000.0
2006-07-14 11:30:00,20.07,20.18,20.05,20.18,132600.0,18.8861,18.9896,18.8673,18.9896,132600.0
2006-07-14 12:00:00,20.18,20.24,20.11,20.23,79800.0,18.9896,19.0461,18.9237,19.0366,79800.0
2006-07-14 12:30:00,20.22,20.39,20.16,20.33,93800.0,19.0272,19.1872,18.9708,19.1308,93800.0
2006-07-14 13:00:00,20.33,20.44,20.28,20.42,111400.0,19.1308,19.2343,19.0837,19.2154,111400.0
2006-07-14 13:30:00,20.42,20.59,20.42,20.53,151800.0,19.2154,19.3754,19.2154,19.319,151800.0
2006-07-14 14:00:00,20.53,20.55,20.4,20.43,126400.0,19.319,19.3378,19.1966,19.2249,126400.0
2006-07-14 14:30:00,20.43,20.48,20.33,20.4,248000.0,19.2249,19.2719,19.1308,19.1966,248000.0
2006-07-14 15:00:00,20.4,20.49,20.33,20.38,150800.0,19.1966,19.2813,19.1308,19.1778,150800.0
2006-07-14 15:30:00,20.39,20.51,20.32,20.43,170200.0,19.1872,19.3001,19.1213,19.2249,170200.0
2006-07-17 09:30:00,20.56,20.85,20.53,20.6,194000.0,19.3472,19.6201,19.319,19.3848,194000.0
2006-07-17 10:00:00,20.6,20.7,20.6,20.67,144000.0,19.3848,19.4789,19.3848,19.4507,144000.0
2006-07-17 10:30:00,20.66,20.73,20.59,20.72,148000.0,19.4413,19.5072,19.3754,19.4977,148000.0
2006-07-17 11:00:00,20.73,20.74,20.59,20.65,103800.0,19.5072,19.5166,19.3754,19.4319,103800.0
2006-07-17 11:30:00,20.65,20.68,20.63,20.65,74600.0,19.4319,19.4601,19.4131,19.4319,74600.0
2006-07-17 12:00:00,20.65,20.66,20.48,20.5,52800.0,19.4319,19.4413,19.2719,19.2907,52800.0
2006-07-17 12:30:00,20.5,20.66,20.5,20.63,82200.0,19.2907,19.4413,19.2907,19.4131,82200.0
2006-07-17 13:00:00,20.62,20.62,20.52,20.57,34000.0,19.4036,19.4036,19.3095,19.3566,34000.0
2006-07-17 13:30:00,20.57,20.57,20.52,20.55,65600.0,19.3566,19.3566,19.3095,19.3378,65600.0
2006-07-17 14:00:00,20.57,20.58,20.52,20.54,75800.0,19.3566,19.366,19.3095,19.3284,75800.0
2006-07-17 14:30:00,20.53,20.63,20.52,20.63,203200.0,19.319,19.4131,19.3095,19.4131,203200.0
2006-07-17 15:00:00,20.63,20.64,20.53,20.55,101400.0,19.4131,19.4225,19.319,19.3378,101400.0
2006-07-17 15:30:00,20.55,20.61,20.53,20.56,174600.0,19.3378,19.3942,19.319,19.3472,174600.0
2006-07-18 09:30:00,20.56,20.82,20.56,20.74,92200.0,19.3472,19.5918,19.3472,19.5166,92200.0
2006-07-18 10:00:00,20.75,20.75,20.56,20.58,94000.0,19.526,19.526,19.3472,19.366,94000.0
2006-07-18 10:30:00,20.57,20.64,20.54,20.58,160800.0,19.3566,19.4225,19.3284,19.366,160800.0
2006-07-18 11:00:00,20.58,20.58,20.42,20.5,167400.0,19.366,19.366,19.2154,19.2907,167400.0
2006-07-18 11:30:00,20.5,20.61,20.47,20.52,98600.0,19.2907,19.3942,19.2625,19.3095,98600.0
2006-07-18 12:00:00,20.53,20.57,20.46,20.5,195800.0,19.319,19.3566,19.2531,19.2907,195800.0
2006-07-18 12:30:00,20.5,20.56,20.41,20.48,124200.0,19.2907,19.3472,19.206,19.2719,124200.0
2006-07-18 13:00:00,20.46,20.5,20.4,20.43,131800.0,19.2531,19.2907,19.1966,19.2249,131800.0
2006-07-18 13:30:00,20.44,20.45,20.3,20.3,78200.0,19.2343,19.2437,19.1025,19.1025,78200.0
2006-07-18 14:00:00,20.3,20.46,20.3,20.46,62400.0,19.1025,19.2531,19.1025,19.2531,62400.0
2006-07-18 14:30:00,20.45,20.53,20.45,20.47,67600.0,19.2437,19.319,19.2437,19.2625,67600.0
2006-07-18 15:00:00,20.48,20.52,20.42,20.47,87200.0,19.2719,19.3095,19.2154,19.2625,87200.0
2006-07-18 15:30:00,20.5,20.57,20.41,20.55,115000.0,19.2907,19.3566,19.206,19.3378,115000.0
2006-07-19 09:30:00,20.71,20.8,20.63,20.8,67600.0,19.4883,19.573,19.4131,19.573,67600.0
2006-07-19 10:00:00,20.8,20.91,20.69,20.71,57800.0,19.573,19.6765,19.4695,19.4883,57800.0
2006-07-19 10:30:00,20.72,20.8,20.68,20.75,49600.0,19.4977,19.573,19.4601,19.526,49600.0
2006-07-19 11:00:00,20.75,20.86,20.74,20.83,54800.0,19.526,19.6295,19.5166,19.6013,54800.0
2006-07-19 11:30:00,20.83,20.84,20.81,20.82,70400.0,19.6013,19.6107,19.5824,19.5918,70400.0
2006-07-19 12:00:00,20.82,20.93,20.8,20.9,106600.0,19.5918,19.6954,19.573,19.6671,106600.0
2006-07-19 12:30:00,20.9,20.93,20.81,20.81,118000.0,19.6671,19.6954,19.5824,19.5824,118000.0
2006-07-19 13:00:00,20.81,20.88,20.64,20.86,185400.0,19.5824,19.6483,19.4225,19.6295,185400.0
2006-07-19 13:30:00,20.86,20.91,20.8,20.86,77800.0,19.6295,19.6765,19.573,19.6295,77800.0
2006-07-19 14:00:00,20.87,20.96,20.72,20.96,136400.0,19.6389,19.7236,19.4977,19.7236,136400.0
2006-07-19 14:30:00,20.97,20.98,20.88,20.9,46800.0,19.733,19.7424,19.6483,19.6671,46800.0
2006-07-19 15:00:00,20.89,21.0,20.86,20.97,142200.0,19.6577,19.7612,19.6295,19.733,142200.0
2006-07-19 15:30:00,20.96,20.96,20.8,20.89,179000.0,19.7236,19.7236,19.573,19.6577,179000.0
2006-07-20 09:30:00,20.88,20.91,20.71,20.71,67400.0,19.6483,19.6765,19.4883,19.4883,67400.0
2006-07-20 10:00:00,20.7,20.73,20.56,20.66,93000.0,19.4789,19.5072,19.3472,19.4413,93000.0
2006-07-20 10:30:00,20.64,20.74,20.63,20.71,159600.0,19.4225,19.5166,19.4131,19.4883,159600.0
2006-07-20 11:00:00,20.71,20.83,20.68,20.74,76400.0,19.4883,19.6013,19.4601,19.5166,76400.0
2006-07-20 11:30:00,20.74,20.88,20.73,20.79,93400.0,19.5166,19.6483,19.5072,19.5636,93400.0
2006-07-20 12:00:00,20.79,20.89,20.77,20.8,67000.0,19.5636,19.6577,19.5448,19.573,67000.0
2006-07-20 12:30:00,20.81,20.81,20.73,20.75,29000.0,19.5824,19.5824,19.5072,19.526,29000.0
2006-07-20 13:00:00,20.77,20.78,20.68,20.74,31200.0,19.5448,19.5542,19.4601,19.5166,31200.0
2006-07-20 13:30:00,20.74,20.74,20.61,20.65,24400.0,19.5166,19.5166,19.3942,19.4319,24400.0
2006-07-20 14:00:00,20.65,20.69,20.55,20.58,43000.0,19.4319,19.4695,19.3378,19.366,43000.0
2006-07-20 14:30:00,20.58,20.63,20.56,20.57,45800.0,19.366,19.4131,19.3472,19.3566,45800.0
2006-07-20 15:00:00,20.57,20.57,20.49,20.49,58000.0,19.3566,19.3566,19.2813,19.2813,58000.0
2006-07-20 15:30:00,20.49,20.59,20.36,20.4,136200.0,19.2813,19.3754,19.159,19.1966,136200.0
2006-07-21 09:30:00,20.37,20.37,19.97,19.99,95400.0,19.1684,19.1684,18.792,18.8108,95400.0
2006-07-21 10:00:00,19.99,19.99,19.79,19.93,248200.0,18.8108,18.8108,18.6226,18.7543,248200.0
2006-07-21 10:30:00,19.93,19.96,19.9,19.93,181800.0,18.7543,18.7826,18.7261,18.7543,181800.0
2006-07-21 11:00:00,19.93,19.93,19.88,19.89,76600.0,18.7543,18.7543,18.7073,18.7167,76600.0
2006-07-21 11:30:00,19.88,19.98,19.86,19.95,97400.0,18.7073,18.8014,18.6885,18.7732,97400.0
2006-07-21 12:00:00,19.95,19.95,19.85,19.87,34400.0,18.7732,18.7732,18.6791,18.6979,34400.0
2006-07-21 12:30:00,19.87,19.9,19.81,19.84,51400.0,18.6979,18.7261,18.6414,18.6697,51400.0
2006-07-21 13:00:00,19.85,19.87,19.8,19.83,52400.0,18.6791,18.6979,18.632,18.6602,52400.0
2006-07-21 13:30:00,19.83,19.89,19.82,19.89,75800.0,18.6602,18.7167,18.6508,18.7167,75800.0
2006-07-21 14:00:00,19.89,19.89,19.84,19.88,48600.0,18.7167,18.7167,18.6697,18.7073,48600.0
2006-07-21 14:30:00,19.88,19.89,19.84,19.85,54200.0,18.7073,18.7167,18.6697,18.6791,54200.0
2006-07-21 15:00:00,19.85,19.88,19.82,19.86,51600.0,18.6791,18.7073,18.6508,18.6885,51600.0
2006-07-21 15:30:00,19.86,19.97,19.79,19.84,137400.0,18.6885,18.792,18.6226,18.6697,137400.0
2006-07-24 09:30:00,20.03,20.05,19.89,19.93,70000.0,18.8484,18.8673,18.7167,18.7543,70000.0
2006-07-24 10:00:00,19.93,20.11,19.92,20.1,177600.0,18.7543,18.9237,18.7449,18.9143,177600.0
2006-07-24 10:30:00,20.11,20.31,20.1,20.3,63400.0,18.9237,19.1119,18.9143,19.1025,63400.0
2006-07-24 11:00:00,20.3,20.31,20.09,20.14,130200.0,19.1025,19.1119,18.9049,18.952,130200.0
2006-07-24 11:30:00,20.13,20.24,20.13,20.23,42200.0,18.9425,19.0461,18.9425,19.0366,42200.0
2006-07-24 12:00:00,20.23,20.24,20.1,20.14,63600.0,19.0366,19.0461,18.9143,18.952,63600.0
2006-07-24 12:30:00,20.11,20.18,20.11,20.13,29600.0,18.9237,18.9896,18.9237,18.9425,29600.0
2006-07-24 13:00:00,20.13,20.18,20.08,20.11,50800.0,18.9425,18.9896,18.8955,18.9237,50800.0
2006-07-24 13:30:00,20.11,20.25,20.11,20.22,19400.0,18.9237,19.0555,18.9237,19.0272,19400.0
2006-07-24 14:00:00,20.21,20.27,20.18,20.22,30800.0,19.0178,19.0743,18.9896,19.0272,30800.0
2006-07-24 14:30:00,20.22,20.34,20.21,20.27,32600.0,19.0272,19.1402,19.0178,19.0743,32600.0
2006-07-24 15:00:00,20.27,20.4,20.27,20.38,51400.0,19.0743,19.1966,19.0743,19.1778,51400.0
2006-07-24 15:30:00,20.38,20.43,20.36,20.42,135800.0,19.1778,19.2249,19.159,19.2154,135800.0
2006-07-25 09:30:00,20.41,20.45,20.24,20.32,79400.0,19.206,19.2437,19.0461,19.1213,79400.0
2006-07-25 10:00:00,20.36,20.46,20.33,20.33,73000.0,19.159,19.2531,19.1308,19.1308,73000.0
2006-07-25 10:30:00,20.34,20.34,20.22,20.23,71400.0,19.1402,19.1402,19.0272,19.0366,71400.0
2006-07-25 11:00:00,20.24,20.25,20.14,20.25,54000.0,19.0461,19.0555,18.952,19.0555,54000.0
2006-07-25 11:30:00,20.24,20.3,20.19,20.26,84800.0,19.0461,19.1025,18.999,19.0649,84800.0
2006-07-25 12:00:00,20.26,20.34,20.23,20.23,145000.0,19.0649,19.1402,19.0366,19.0366,145000.0
2006-07-25 12:30:00,20.24,20.29,20.18,20.21,74200.0,19.0461,19.0931,18.9896,19.0178,74200.0
2006-07-25 13:00:00,20.21,20.23,20.18,20.21,23800.0,19.0178,19.0366,18.9896,19.0178,23800.0
2006-07-25 13:30:00,20.21,20.22,20.16,20.19,18800.0,19.0178,19.0272,18.9708,18.999,18800.0
2006-07-25 14:00:00,20.2,20.21,20.1,20.2,38200.0,19.0084,19.0178,18.9143,19.0084,38200.0
2006-07-25 14:30:00,20.2,20.23,20.17,20.18,35200.0,19.0084,19.0366,18.9802,18.9896,35200.0
2006-07-25 15:00:00,20.18,20.23,20.17,20.21,68800.0,18.9896,19.0366,18.9802,19.0178,68800.0
2006-07-25 15:30:00,20.21,20.27,20.17,20.22,94600.0,19.0178,19.0743,18.9802,19.0272,94600.0
2006-07-26 09:30:00,20.27,20.45,20.21,20.4,218400.0,19.0743,19.2437,19.0178,19.1966,218400.0
2006-07-26 10:00:00,20.38,20.47,20.3,20.3,261800.0,19.1778,19.2625,19.1025,19.1025,261800.0
2006-07-26 10:30:00,20.3,20.32,20.2,20.21,88600.0,19.1025,19.1213,19.0084,19.0178,88600.0
2006-07-26 11:00:00,20.2,20.21,20.08,20.1,165400.0,19.0084,19.0178,18.8955,18.9143,165400.0
2006-07-26 11:30:00,20.1,20.21,20.08,20.18,35600.0,18.9143,19.0178,18.8955,18.9896,35600.0
2006-07-26 12:00:00,20.18,20.21,20.12,20.18,179800.0,18.9896,19.0178,18.9331,18.9896,179800.0
2006-07-26 12:30:00,20.18,20.2,20.14,20.19,34600.0,18.9896,19.0084,18.952,18.999,34600.0
2006-07-26 13:00:00,20.19,20.4,20.19,20.38,100200.0,18.999,19.1966,18.999,19.1778,100200.0
2006-07-26 13:30:00,20.38,20.46,20.35,20.45,131200.0,19.1778,19.2531,19.1496,19.2437,131200.0
2006-07-26 14:00:00,20.45,20.47,20.37,20.4,119400.0,19.2437,19.2625,19.1684,19.1966,119400.0
2006-07-26 14:30:00,20.42,20.54,20.42,20.48,78400.0,19.2154,19.3284,19.2154,19.2719,78400.0
2006-07-26 15:00:00,20.47,20.49,20.33,20.41,130000.0,19.2625,19.2813,19.1308,19.206,130000.0
2006-07-26 15:30:00,20.41,20.42,20.3,20.3,119200.0,19.206,19.2154,19.1025,19.1025,119200.0
2006-07-27 09:30:00,20.39,20.74,20.36,20.56,130200.0,19.1872,19.5166,19.159,19.3472,130200.0
2006-07-27 10:00:00,20.56,20.69,20.56,20.61,110600.0,19.3472,19.4695,19.3472,19.3942,110600.0
2006-07-27 10:30:00,20.61,20.69,20.58,20.65,100200.0,19.3942,19.4695,19.366,19.4319,100200.0
2006-07-27 11:00:00,20.66,20.7,20.6,20.68,64800.0,19.4413,19.4789,19.3848,19.4601,64800.0
2006-07-27 11:30:00,20.68,20.68,20.57,20.6,61000.0,19.4601,19.4601,19.3566,19.3848,61000.0
2006-07-27 12:00:00,20.6,20.61,20.41,20.42,36800.0,19.3848,19.3942,19.206,19.2154,36800.0
2006-07-27 12:30:00,20.43,20.45,20.36,20.38,38800.0,19.2249,19.2437,19.159,19.1778,38800.0
2006-07-27 13:00:00,20.38,20.4,20.33,20.33,32400.0,19.1778,19.1966,19.1308,19.1308,32400.0
2006-07-27 13:30:00,20.33,20.33,20.2,20.2,53400.0,19.1308,19.1308,19.0084,19.0084,53400.0
2006-07-27 14:00:00,20.2,20.35,20.16,20.31,65400.0,19.0084,19.1496,18.9708,19.1119,65400.0
2006-07-27 14:30:00,20.31,20.37,20.22,20.33,45200.0,19.1119,19.1684,19.0272,19.1308,45200.0
2006-07-27 15:00:00,20.34,20.44,20.24,20.24,96200.0,19.1402,19.2343,19.0461,19.0461,96200.0
2006-07-27 15:30:00,20.23,20.24,20.03,20.05,340400.0,19.0366,19.0461,18.8484,18.8673,340400.0
2006-07-28 09:30:00,21.05,22.18,21.05,21.71,744000.0,19.8083,20.8716,19.8083,20.4293,744000.0
2006-07-28 10:00:00,21.71,21.75,21.58,21.58,405000.0,20.4293,20.467,20.307,20.307,405000.0
2006-07-28 10:30:00,21.59,21.65,21.5,21.54,379800.0,20.3164,20.3729,20.2317,20.2694,379800.0
2006-07-28 11:00:00,21.55,21.65,21.4,21.59,568800.0,20.2788,20.3729,20.1376,20.3164,568800.0
2006-07-28 11:30:00,21.63,21.73,21.55,21.68,223400.0,20.3541,20.4482,20.2788,20.4011,223400.0
2006-07-28 12:00:00,21.67,21.83,21.56,21.79,241000.0,20.3917,20.5423,20.2882,20.5046,241000.0
2006-07-28 12:30:00,21.8,21.98,21.71,21.92,112000.0,20.514,20.6834,20.4293,20.627,112000.0
2006-07-28 13:00:00,21.93,22.15,21.93,22.06,150200.0,20.6364,20.8434,20.6364,20.7587,150200.0
2006-07-28 13:30:00,22.07,22.18,21.92,22.06,270800.0,20.7681,20.8716,20.627,20.7587,270800.0
2006-07-28 14:00:00,22.07,22.32,21.99,22.3,499200.0,20.7681,21.0034,20.6928,20.9845,499200.0
2006-07-28 14:30:00,22.29,22.35,22.23,22.27,254800.0,20.9751,21.0316,20.9187,20.9563,254800.0
2006-07-28 15:00:00,22.27,22.43,22.26,22.41,346000.0,20.9563,21.1069,20.9469,21.0881,346000.0
2006-07-28 15:30:00,22.41,22.47,22.32,22.4,453800.0,21.0881,21.1445,21.0034,21.0786,453800.0
2006-07-31 09:30:00,22.28,22.28,21.86,21.93,329000.0,20.9657,20.9657,20.5705,20.6364,329000.0
2006-07-31 10:00:00,21.93,21.93,21.52,21.55,373400.0,20.6364,20.6364,20.2506,20.2788,373400.0
2006-07-31 10:30:00,21.55,21.55,21.38,21.43,178400.0,20.2788,20.2788,20.1188,20.1659,178400.0
2006-07-31 11:00:00,21.43,21.44,21.0,21.02,271600.0,20.1659,20.1753,19.7612,19.78,271600.0
2006-07-31 11:30:00,21.0,21.15,20.9,20.96,232200.0,19.7612,19.9024,19.6671,19.7236,232200.0
2006-07-31 12:00:00,20.95,20.99,20.89,20.93,59600.0,19.7142,19.7518,19.6577,19.6954,59600.0
2006-07-31 12:30:00,20.94,21.1,20.9,21.06,234000.0,19.7048,19.8553,19.6671,19.8177,234000.0
2006-07-31 13:00:00,21.05,21.06,20.98,21.04,373000.0,19.8083,19.8177,19.7424,19.7989,373000.0
2006-07-31 13:30:00,21.04,21.24,21.03,21.09,157400.0,19.7989,19.9871,19.7895,19.8459,157400.0
2006-07-31 14:00:00,21.09,21.18,21.08,21.13,243800.0,19.8459,19.9306,19.8365,19.8836,243800.0
2006-07-31 14:30:00,21.13,21.15,21.05,21.09,199800.0,19.8836,19.9024,19.8083,19.8459,199800.0
2006-07-31 15:00:00,21.08,21.28,21.08,21.2,297000.0,19.8365,20.0247,19.8365,19.9494,297000.0
2006-07-31 15:30:00,21.21,21.28,21.2,21.26,352000.0,19.9588,20.0247,19.9494,20.0059,352000.0
2006-08-01 09:30:00,21.25,21.31,21.05,21.21,472000.0,19.9965,20.0529,19.8083,19.9588,472000.0
2006-08-01 10:00:00,21.2,21.2,20.84,20.85,414000.0,19.9494,19.9494,19.6107,19.6201,414000.0
2006-08-01 10:30:00,20.85,20.93,20.75,20.75,241400.0,19.6201,19.6954,19.526,19.526,241400.0
2006-08-01 11:00:00,20.76,20.84,20.74,20.77,175800.0,19.5354,19.6107,19.5166,19.5448,175800.0
2006-08-01 11:30:00,20.8,20.86,20.77,20.77,120200.0,19.573,19.6295,19.5448,19.5448,120200.0
2006-08-01 12:00:00,20.76,20.78,20.65,20.67,145200.0,19.5354,19.5542,19.4319,19.4507,145200.0
2006-08-01 12:30:00,20.67,20.68,20.53,20.54,151800.0,19.4507,19.4601,19.319,19.3284,151800.0
2006-08-01 13:00:00,20.57,20.58,20.42,20.48,172600.0,19.3566,19.366,19.2154,19.2719,172600.0
2006-08-01 13:30:00,20.49,20.52,20.46,20.48,142600.0,19.2813,19.3095,19.2531,19.2719,142600.0
2006-08-01 14:00:00,20.48,20.52,20.4,20.43,169400.0,19.2719,19.3095,19.1966,19.2249,169400.0
2006-08-01 14:30:00,20.42,20.47,20.24,20.28,223400.0,19.2154,19.2625,19.0461,19.0837,223400.0
2006-08-01 15:00:00,20.28,20.28,20.21,20.25,161800.0,19.0837,19.0837,19.0178,19.0555,161800.0
2006-08-01 15:30:00,20.25,20.34,20.24,20.28,338800.0,19.0555,19.1402,19.0461,19.0837,338800.0
2006-08-02 09:30:00,20.16,20.58,20.16,20.37,164800.0,18.9708,19.366,18.9708,19.1684,164800.0
2006-08-02 10:00:00,20.35,20.44,20.34,20.36,177600.0,19.1496,19.2343,19.1402,19.159,177600.0
2006-08-02 10:30:00,20.36,20.49,20.36,20.45,100600.0,19.159,19.2813,19.159,19.2437,100600.0
2006-08-02 11:00:00,20.46,20.51,20.43,20.44,88600.0,19.2531,19.3001,19.2249,19.2343,88600.0
2006-08-02 11:30:00,20.43,20.45,20.34,20.43,117400.0,19.2249,19.2437,19.1402,19.2249,117400.0
2006-08-02 12:00:00,20.43,20.43,20.36,20.41,78600.0,19.2249,19.2249,19.159,19.206,78600.0
2006-08-02 12:30:00,20.41,20.49,20.4,20.43,87000.0,19.206,19.2813,19.1966,19.2249,87000.0
2006-08-02 13:00:00,20.43,20.47,20.38,20.45,94000.0,19.2249,19.2625,19.1778,19.2437,94000.0
2006-08-02 13:30:00,20.45,20.5,20.39,20.4,105000.0,19.2437,19.2907,19.1872,19.1966,105000.0
2006-08-02 14:00:00,20.4,20.43,20.32,20.32,126800.0,19.1966,19.2249,19.1213,19.1213,126800.0
2006-08-02 14:30:00,20.34,20.43,20.3,20.37,75600.0,19.1402,19.2249,19.1025,19.1684,75600.0
2006-08-02 15:00:00,20.36,20.41,20.32,20.35,47200.0,19.159,19.206,19.1213,19.1496,47200.0
2006-08-02 15:30:00,20.35,20.44,20.35,20.42,132600.0,19.1496,19.2343,19.1496,19.2154,132600.0
2006-08-03 09:30:00,20.18,20.43,20.11,20.34,112200.0,18.9896,19.2249,18.9237,19.1402,112200.0
2006-08-03 10:00:00,20.3,20.43,20.3,20.42,89600.0,19.1025,19.2249,19.1025,19.2154,89600.0
2006-08-03 10:30:00,20.42,20.43,20.3,20.32,96400.0,19.2154,19.2249,19.1025,19.1213,96400.0
2006-08-03 11:00:00,20.31,20.38,20.31,20.35,55800.0,19.1119,19.1778,19.1119,19.1496,55800.0
2006-08-03 11:30:00,20.36,20.4,20.33,20.34,54800.0,19.159,19.1966,19.1308,19.1402,54800.0
2006-08-03 12:00:00,20.34,20.35,20.22,20.35,125600.0,19.1402,19.1496,19.0272,19.1496,125600.0
2006-08-03 12:30:00,20.35,20.45,20.34,20.45,58000.0,19.1496,19.2437,19.1402,19.2437,58000.0
2006-08-03 13:00:00,20.43,20.58,20.4,20.51,172600.0,19.2249,19.366,19.1966,19.3001,172600.0
2006-08-03 13:30:00,20.53,20.58,20.47,20.57,97600.0,19.319,19.366,19.2625,19.3566,97600.0
2006-08-03 14:00:00,20.57,20.6,20.49,20.59,121400.0,19.3566,19.3848,19.2813,19.3754,121400.0
2006-08-03 14:30:00,20.6,20.62,20.59,20.61,73600.0,19.3848,19.4036,19.3754,19.3942,73600.0
2006-08-03 15:00:00,20.61,20.65,20.54,20.64,55600.0,19.3942,19.4319,19.3284,19.4225,55600.0
2006-08-03 15:30:00,20.65,20.67,20.61,20.65,157800.0,19.4319,19.4507,19.3942,19.4319,157800.0
2006-08-04 09:30:00,20.75,20.75,20.58,20.7,91800.0,19.526,19.526,19.366,19.4789,91800.0
2006-08-04 10:00:00,20.72,20.74,20.66,20.7,122400.0,19.4977,19.5166,19.4413,19.4789,122400.0
2006-08-04 10:30:00,20.7,20.72,20.63,20.66,143400.0,19.4789,19.4977,19.4131,19.4413,143400.0
2006-08-04 11:00:00,20.68,20.68,20.53,20.54,66200.0,19.4601,19.4601,19.319,19.3284,66200.0
2006-08-04 11:30:00,20.55,20.55,20.43,20.44,28200.0,19.3378,19.3378,19.2249,19.2343,28200.0
2006-08-04 12:00:00,20.43,20.5,20.35,20.41,74000.0,19.2249,19.2907,19.1496,19.206,74000.0
2006-08-04 12:30:00,20.4,20.41,20.38,20.41,20400.0,19.1966,19.206,19.1778,19.206,20400.0
2006-08-04 13:00:00,20.39,20.39,20.27,20.29,78000.0,19.1872,19.1872,19.0743,19.0931,78000.0
2006-08-04 13:30:00,20.28,20.3,20.2,20.28,64000.0,19.0837,19.1025,19.0084,19.0837,64000.0
2006-08-04 14:00:00,20.25,20.3,20.22,20.24,42600.0,19.0555,19.1025,19.0272,19.0461,42600.0
2006-08-04 14:30:00,20.24,20.28,20.18,20.18,68000.0,19.0461,19.0837,18.9896,18.9896,68000.0
2006-08-04 15:00:00,20.21,20.32,20.19,20.3,148400.0,19.0178,19.1213,18.999,19.1025,148400.0
2006-08-04 15:30:00,20.29,20.33,20.25,20.3,135000.0,19.0931,19.1308,19.0555,19.1025,135000.0
2006-08-07 09:30:00,20.24,20.27,19.82,19.87,267200.0,19.0461,19.0743,18.6508,18.6979,267200.0
2006-08-07 10:00:00,19.87,19.87,19.71,19.85,131400.0,18.6979,18.6979,18.5473,18.6791,131400.0
2006-08-07 10:30:00,19.85,20.03,19.85,19.88,225400.0,18.6791,18.8484,18.6791,18.7073,225400.0
2006-08-07 11:00:00,19.89,19.91,19.86,19.89,56400.0,18.7167,18.7355,18.6885,18.7167,56400.0
2006-08-07 11:30:00,19.88,19.9,19.84,19.88,223400.0,18.7073,18.7261,18.6697,18.7073,223400.0
2006-08-07 12:00:00,19.88,19.89,19.78,19.81,77600.0,18.7073,18.7167,18.6132,18.6414,77600.0
2006-08-07 12:30:00,19.81,19.86,19.8,19.84,73600.0,18.6414,18.6885,18.632,18.6697,73600.0
2006-08-07 13:00:00,19.84,19.86,19.73,19.73,120200.0,18.6697,18.6885,18.5661,18.5661,120200.0
2006-08-07 13:30:00,19.73,19.77,19.67,19.72,182200.0,18.5661,18.6038,18.5097,18.5567,182200.0
2006-08-07 14:00:00,19.73,19.73,19.63,19.64,121000.0,18.5661,18.5661,18.472,18.4815,121000.0
2006-08-07 14:30:00,19.63,19.63,19.52,19.59,230000.0,18.472,18.472,18.3685,18.4344,230000.0
2006-08-07 15:00:00,19.6,19.69,19.58,19.64,224800.0,18.4438,18.5285,18.425,18.4815,224800.0
2006-08-07 15:30:00,19.64,19.7,19.57,19.64,303600.0,18.4815,18.5379,18.4156,18.4815,303600.0
2006-08-08 09:30:00,19.63,19.68,19.53,19.63,402400.0,18.472,18.5191,18.3779,18.472,402400.0
2006-08-08 10:00:00,19.65,19.82,19.65,19.78,158800.0,18.4909,18.6508,18.4909,18.6132,158800.0
2006-08-08 10:30:00,19.77,19.77,19.62,19.64,141000.0,18.6038,18.6038,18.4626,18.4815,141000.0
2006-08-08 11:00:00,19.63,19.68,19.58,19.61,132400.0,18.472,18.5191,18.425,18.4532,132400.0
2006-08-08 11:30:00,19.61,19.76,19.6,19.75,83800.0,18.4532,18.5944,18.4438,18.585,83800.0
2006-08-08 12:00:00,19.75,19.77,19.65,19.69,64400.0,18.585,18.6038,18.4909,18.5285,64400.0
2006-08-08 12:30:00,19.68,19.69,19.65,19.68,65600.0,18.5191,18.5285,18.4909,18.5191,65600.0
2006-08-08 13:00:00,19.68,19.68,19.59,19.63,162400.0,18.5191,18.5191,18.4344,18.472,162400.0
2006-08-08 13:30:00,19.63,19.68,19.6,19.61,107000.0,18.472,18.5191,18.4438,18.4532,107000.0
2006-08-08 14:00:00,19.63,19.7,19.59,19.59,180200.0,18.472,18.5379,18.4344,18.4344,180200.0
2006-08-08 14:30:00,19.6,19.64,19.5,19.5,194200.0,18.4438,18.4815,18.3497,18.3497,194200.0
2006-08-08 15:00:00,19.5,19.5,19.38,19.4,144000.0,18.3497,18.3497,18.2368,18.2556,144000.0
2006-08-08 15:30:00,19.39,19.43,19.36,19.36,220600.0,18.2462,18.2838,18.218,18.218,220600.0
2006-08-09 09:30:00,19.5,19.64,19.47,19.49,90600.0,18.3497,18.4815,18.3215,18.3403,90600.0
2006-08-09 10:00:00,19.49,19.55,19.49,19.52,132400.0,18.3403,18.3968,18.3403,18.3685,132400.0
2006-08-09 10:30:00,19.52,19.58,19.47,19.52,154200.0,18.3685,18.425,18.3215,18.3685,154200.0
2006-08-09 11:00:00,19.52,19.6,19.5,19.52,150400.0,18.3685,18.4438,18.3497,18.3685,150400.0
2006-08-09 11:30:00,19.52,19.65,19.52,19.6,95200.0,18.3685,18.4909,18.3685,18.4438,95200.0
2006-08-09 12:00:00,19.6,19.6,19.5,19.53,252400.0,18.4438,18.4438,18.3497,18.3779,252400.0
2006-08-09 12:30:00,19.53,19.54,19.5,19.54,77200.0,18.3779,18.3874,18.3497,18.3874,77200.0
2006-08-09 13:00:00,19.53,19.54,19.47,19.5,125000.0,18.3779,18.3874,18.3215,18.3497,125000.0
2006-08-09 13:30:00,19.5,19.55,19.46,19.53,163000.0,18.3497,18.3968,18.3121,18.3779,163000.0
2006-08-09 14:00:00,19.53,19.55,19.49,19.53,78200.0,18.3779,18.3968,18.3403,18.3779,78200.0
2006-08-09 14:30:00,19.53,19.56,19.45,19.45,120800.0,18.3779,18.4062,18.3027,18.3027,120800.0
2006-08-09 15:00:00,19.45,19.45,19.33,19.34,79800.0,18.3027,18.3027,18.1897,18.1992,79800.0
2006-08-09 15:30:00,19.35,19.4,19.31,19.32,115800.0,18.2086,18.2556,18.1709,18.1803,115800.0
2006-08-10 09:30:00,19.13,19.29,19.0,19.28,254000.0,18.0015,18.1521,17.8792,18.1427,254000.0
2006-08-10 10:00:00,19.27,19.3,19.21,19.22,244000.0,18.1333,18.1615,18.0768,18.0862,244000.0
2006-08-10 10:30:00,19.24,19.38,19.24,19.29,138200.0,18.105,18.2368,18.105,18.1521,138200.0
2006-08-10 11:00:00,19.29,19.33,19.25,19.33,81000.0,18.1521,18.1897,18.1145,18.1897,81000.0
2006-08-10 11:30:00,19.33,19.34,19.25,19.27,50000.0,18.1897,18.1992,18.1145,18.1333,50000.0
2006-08-10 12:00:00,19.29,19.3,19.25,19.28,97400.0,18.1521,18.1615,18.1145,18.1427,97400.0
2006-08-10 12:30:00,19.28,19.28,19.25,19.25,56600.0,18.1427,18.1427,18.1145,18.1145,56600.0
2006-08-10 13:00:00,19.26,19.27,19.22,19.24,130000.0,18.1239,18.1333,18.0862,18.105,130000.0
2006-08-10 13:30:00,19.24,19.36,19.24,19.3,115000.0,18.105,18.218,18.105,18.1615,115000.0
2006-08-10 14:00:00,19.3,19.52,19.3,19.4,88000.0,18.1615,18.3685,18.1615,18.2556,88000.0
2006-08-10 14:30:00,19.37,19.4,19.31,19.33,101800.0,18.2274,18.2556,18.1709,18.1897,101800.0
2006-08-10 15:00:00,19.33,19.36,19.31,19.34,46200.0,18.1897,18.218,18.1709,18.1992,46200.0
2006-08-10 15:30:00,19.34,19.47,19.34,19.41,111800.0,18.1992,18.3215,18.1992,18.265,111800.0
2006-08-11 09:30:00,19.35,19.57,19.31,19.5,81600.0,18.2086,18.4156,18.1709,18.3497,81600.0
2006-08-11 10:00:00,19.47,19.6,19.43,19.57,67200.0,18.3215,18.4438,18.2838,18.4156,67200.0
2006-08-11 10:30:00,19.57,19.58,19.46,19.47,50600.0,18.4156,18.425,18.3121,18.3215,50600.0
2006-08-11 11:00:00,19.48,19.48,19.35,19.35,84000.0,18.3309,18.3309,18.2086,18.2086,84000.0
2006-08-11 11:30:00,19.36,19.42,19.34,19.35,47600.0,18.218,18.2744,18.1992,18.2086,47600.0
2006-08-11 12:00:00,19.36,19.36,19.25,19.32,90200.0,18.218,18.218,18.1145,18.1803,90200.0
2006-08-11 12:30:00,19.32,19.4,19.32,19.36,29400.0,18.1803,18.2556,18.1803,18.218,29400.0
2006-08-11 13:00:00,19.37,19.4,19.24,19.24,33600.0,18.2274,18.2556,18.105,18.105,33600.0
2006-08-11 13:30:00,19.25,19.37,19.25,19.36,18400.0,18.1145,18.2274,18.1145,18.218,18400.0
2006-08-11 14:00:00,19.37,19.39,19.33,19.34,23200.0,18.2274,18.2462,18.1897,18.1992,23200.0
2006-08-11 14:30:00,19.34,19.37,19.32,19.37,20000.0,18.1992,18.2274,18.1803,18.2274,20000.0
2006-08-11 15:00:00,19.37,19.37,19.23,19.28,43600.0,18.2274,18.2274,18.0956,18.1427,43600.0
2006-08-11 15:30:00,19.29,19.32,19.22,19.27,60200.0,18.1521,18.1803,18.0862,18.1333,60200.0
2006-08-14 09:30:00,19.25,19.54,19.2,19.5,62000.0,18.1145,18.3874,18.0674,18.3497,62000.0
2006-08-14 10:00:00,19.5,19.5,19.37,19.39,57600.0,18.3497,18.3497,18.2274,18.2462,57600.0
2006-08-14 10:30:00,19.4,19.54,19.4,19.53,92200.0,18.2556,18.3874,18.2556,18.3779,92200.0
2006-08-14 11:00:00,19.54,19.7,19.54,19.66,74800.0,18.3874,18.5379,18.3874,18.5003,74800.0
2006-08-14 11:30:00,19.66,19.71,19.61,19.71,78600.0,18.5003,18.5473,18.4532,18.5473,78600.0
2006-08-14 12:00:00,19.71,19.74,19.7,19.71,47400.0,18.5473,18.5756,18.5379,18.5473,47400.0
2006-08-14 12:30:00,19.72,19.73,19.63,19.64,36000.0,18.5567,18.5661,18.472,18.4815,36000.0
2006-08-14 13:00:00,19.65,19.66,19.56,19.57,47200.0,18.4909,18.5003,18.4062,18.4156,47200.0
2006-08-14 13:30:00,19.56,19.65,19.53,19.6,126800.0,18.4062,18.4909,18.3779,18.4438,126800.0
2006-08-14 14:00:00,19.61,19.64,19.5,19.52,61600.0,18.4532,18.4815,18.3497,18.3685,61600.0
2006-08-14 14:30:00,19.52,19.52,19.42,19.44,57800.0,18.3685,18.3685,18.2744,18.2933,57800.0
2006-08-14 15:00:00,19.43,19.43,19.32,19.4,42800.0,18.2838,18.2838,18.1803,18.2556,42800.0
2006-08-14 15:30:00,19.39,19.39,19.26,19.34,71200.0,18.2462,18.2462,18.1239,18.1992,71200.0
2006-08-15 09:30:00,19.4,19.5,19.36,19.45,52600.0,18.2651,18.3592,18.2274,18.3122,52600.0
2006-08-15 10:00:00,19.44,19.55,19.39,19.5,52400.0,18.3028,18.4063,18.2557,18.3592,52400.0
2006-08-15 10:30:00,19.5,19.53,19.42,19.43,43000.0,18.3592,18.3875,18.2839,18.2933,43000.0
2006-08-15 11:00:00,19.42,19.46,19.24,19.27,57200.0,18.2839,18.3216,18.1145,18.1427,57200.0
2006-08-15 11:30:00,19.25,19.28,19.2,19.23,64600.0,18.1239,18.1521,18.0768,18.105,64600.0
2006-08-15 12:00:00,19.25,19.36,19.25,19.28,72000.0,18.1239,18.2274,18.1239,18.1521,72000.0
2006-08-15 12:30:00,19.29,19.39,19.29,19.29,50400.0,18.1615,18.2557,18.1615,18.1615,50400.0
2006-08-15 13:00:00,19.3,19.35,19.28,19.31,45400.0,18.1709,18.218,18.1521,18.1804,45400.0
2006-08-15 13:30:00,19.31,19.34,19.28,19.28,26800.0,18.1804,18.2086,18.1521,18.1521,26800.0
2006-08-15 14:00:00,19.28,19.33,19.25,19.3,61800.0,18.1521,18.1992,18.1239,18.1709,61800.0
2006-08-15 14:30:00,19.3,19.42,19.29,19.41,48000.0,18.1709,18.2839,18.1615,18.2745,48000.0
2006-08-15 15:00:00,19.41,19.42,19.35,19.35,70800.0,18.2745,18.2839,18.218,18.218,70800.0
2006-08-15 15:30:00,19.36,19.36,19.22,19.25,260600.0,18.2274,18.2274,18.0956,18.1239,260600.0
2006-08-16 09:30:00,19.3,19.47,19.29,19.38,95000.0,18.1709,18.331,18.1615,18.2463,95000.0
2006-08-16 10:00:00,19.36,19.69,19.36,19.68,98800.0,18.2274,18.5381,18.2274,18.5287,98800.0
2006-08-16 10:30:00,19.68,19.75,19.67,19.74,111200.0,18.5287,18.5946,18.5193,18.5852,111200.0
2006-08-16 11:00:00,19.74,19.75,19.6,19.67,102000.0,18.5852,18.5946,18.4534,18.5193,102000.0
2006-08-16 11:30:00,19.67,19.67,19.55,19.56,29400.0,18.5193,18.5193,18.4063,18.4157,29400.0
2006-08-16 12:00:00,19.56,19.68,19.55,19.66,44000.0,18.4157,18.5287,18.4063,18.5099,44000.0
2006-08-16 12:30:00,19.66,19.7,19.65,19.66,40600.0,18.5099,18.5475,18.5005,18.5099,40600.0
2006-08-16 13:00:00,19.66,19.74,19.64,19.69,57000.0,18.5099,18.5852,18.4911,18.5381,57000.0
2006-08-16 13:30:00,19.69,19.73,19.65,19.66,83600.0,18.5381,18.5758,18.5005,18.5099,83600.0
2006-08-16 14:00:00,19.67,19.7,19.55,19.59,94600.0,18.5193,18.5475,18.4063,18.444,94600.0
2006-08-16 14:30:00,19.59,19.72,19.57,19.72,96600.0,18.444,18.5664,18.4252,18.5664,96600.0
2006-08-16 15:00:00,19.72,19.73,19.68,19.7,103600.0,18.5664,18.5758,18.5287,18.5475,103600.0
2006-08-16 15:30:00,19.69,19.74,19.66,19.71,129600.0,18.5381,18.5852,18.5099,18.557,129600.0
2006-08-17 09:30:00,19.87,20.08,19.83,19.87,142000.0,18.7076,18.9053,18.6699,18.7076,142000.0
2006-08-17 10:00:00,19.87,20.03,19.87,19.97,172600.0,18.7076,18.8582,18.7076,18.8018,172600.0
2006-08-17 10:30:00,19.95,20.07,19.93,20.02,132600.0,18.7829,18.8959,18.7641,18.8488,132600.0
2006-08-17 11:00:00,20.02,20.07,19.99,20.05,138800.0,18.8488,18.8959,18.8206,18.8771,138800.0
2006-08-17 11:30:00,20.05,20.13,20.05,20.08,46400.0,18.8771,18.9524,18.8771,18.9053,46400.0
2006-08-17 12:00:00,20.07,20.12,20.02,20.12,64800.0,18.8959,18.943,18.8488,18.943,64800.0
2006-08-17 12:30:00,20.13,20.21,20.13,20.14,78800.0,18.9524,19.0277,18.9524,18.9618,78800.0
2006-08-17 13:00:00,20.14,20.25,20.13,20.24,147800.0,18.9618,19.0654,18.9524,19.056,147800.0
2006-08-17 13:30:00,20.24,20.31,20.21,20.21,99000.0,19.056,19.1219,19.0277,19.0277,99000.0
2006-08-17 14:00:00,20.21,20.27,20.21,20.23,143400.0,19.0277,19.0842,19.0277,19.0465,143400.0
2006-08-17 14:30:00,20.23,20.28,20.23,20.25,191800.0,19.0465,19.0936,19.0465,19.0654,191800.0
2006-08-17 15:00:00,20.24,20.27,20.21,20.22,163800.0,19.056,19.0842,19.0277,19.0371,163800.0
2006-08-17 15:30:00,20.22,20.27,20.21,20.25,204600.0,19.0371,19.0842,19.0277,19.0654,204600.0
2006-08-18 09:30:00,20.25,20.34,20.23,20.23,191000.0,19.0654,19.1501,19.0465,19.0465,191000.0
2006-08-18 10:00:00,20.23,20.28,20.2,20.22,180000.0,19.0465,19.0936,19.0183,19.0371,180000.0
2006-08-18 10:30:00,20.22,20.25,20.18,20.18,73200.0,19.0371,19.0654,18.9995,18.9995,73200.0
2006-08-18 11:00:00,20.18,20.2,20.15,20.16,59000.0,18.9995,19.0183,18.9712,18.9806,59000.0
2006-08-18 11:30:00,20.16,20.2,20.14,20.2,81400.0,18.9806,19.0183,18.9618,19.0183,81400.0
2006-08-18 12:00:00,20.18,20.19,20.15,20.18,63600.0,18.9995,19.0089,18.9712,18.9995,63600.0
2006-08-18 12:30:00,20.18,20.2,20.17,20.18,27000.0,18.9995,19.0183,18.9901,18.9995,27000.0
2006-08-18 13:00:00,20.19,20.25,20.17,20.21,37600.0,19.0089,19.0654,18.9901,19.0277,37600.0
2006-08-18 13:30:00,20.21,20.24,20.17,20.17,55400.0,19.0277,19.056,18.9901,18.9901,55400.0
2006-08-18 14:00:00,20.17,20.2,20.16,20.2,55000.0,18.9901,19.0183,18.9806,19.0183,55000.0
2006-08-18 14:30:00,20.19,20.21,20.18,20.18,71600.0,19.0089,19.0277,18.9995,18.9995,71600.0
2006-08-18 15:00:00,20.18,20.2,20.17,20.2,77400.0,18.9995,19.0183,18.9901,19.0183,77400.0
2006-08-18 15:30:00,20.2,20.22,20.17,20.19,127600.0,19.0183,19.0371,18.9901,19.0089,127600.0
2006-08-21 09:30:00,20.15,20.17,20.0,20.04,30000.0,18.9712,18.9901,18.83,18.8677,30000.0
2006-08-21 10:00:00,20.03,20.13,20.0,20.07,45200.0,18.8582,18.9524,18.83,18.8959,45200.0
2006-08-21 10:30:00,20.07,20.1,20.05,20.06,38400.0,18.8959,18.9241,18.8771,18.8865,38400.0
2006-08-21 11:00:00,20.06,20.08,20.02,20.07,79000.0,18.8865,18.9053,18.8488,18.8959,79000.0
2006-08-21 11:30:00,20.07,20.08,20.0,20.03,108400.0,18.8959,18.9053,18.83,18.8582,108400.0
2006-08-21 12:00:00,20.04,20.07,20.0,20.05,45600.0,18.8677,18.8959,18.83,18.8771,45600.0
2006-08-21 12:30:00,20.06,20.13,20.06,20.12,24600.0,18.8865,18.9524,18.8865,18.943,24600.0
2006-08-21 13:00:00,20.11,20.12,19.98,20.0,97800.0,18.9336,18.943,18.8112,18.83,97800.0
2006-08-21 13:30:00,19.99,20.02,19.96,19.99,46000.0,18.8206,18.8488,18.7923,18.8206,46000.0
2006-08-21 14:00:00,20.0,20.03,20.0,20.02,32200.0,18.83,18.8582,18.83,18.8488,32200.0
2006-08-21 14:30:00,20.02,20.03,19.92,19.97,51600.0,18.8488,18.8582,18.7547,18.8018,51600.0
2006-08-21 15:00:00,19.98,19.98,19.9,19.92,82800.0,18.8112,18.8112,18.7358,18.7547,82800.0
2006-08-21 15:30:00,19.93,19.94,19.85,19.88,95800.0,18.7641,18.7735,18.6888,18.717,95800.0
2006-08-22 09:30:00,19.88,19.9,19.81,19.84,109200.0,18.717,18.7358,18.6511,18.6794,109200.0
2006-08-22 10:00:00,19.84,19.84,19.64,19.71,64000.0,18.6794,18.6794,18.4911,18.557,64000.0
2006-08-22 10:30:00,19.71,19.75,19.6,19.6,38600.0,18.557,18.5946,18.4534,18.4534,38600.0
2006-08-22 11:00:00,19.58,19.6,19.51,19.56,71800.0,18.4346,18.4534,18.3687,18.4157,71800.0
2006-08-22 11:30:00,19.54,19.6,19.52,19.56,56800.0,18.3969,18.4534,18.3781,18.4157,56800.0
2006-08-22 12:00:00,19.57,19.61,19.53,19.54,81800.0,18.4252,18.4628,18.3875,18.3969,81800.0
2006-08-22 12:30:00,19.54,19.56,19.5,19.52,93200.0,18.3969,18.4157,18.3592,18.3781,93200.0
2006-08-22 13:00:00,19.52,19.53,19.36,19.36,84600.0,18.3781,18.3875,18.2274,18.2274,84600.0
2006-08-22 13:30:00,19.37,19.44,19.27,19.42,179400.0,18.2369,18.3028,18.1427,18.2839,179400.0
2006-08-22 14:00:00,19.4,19.41,19.28,19.36,134400.0,18.2651,18.2745,18.1521,18.2274,134400.0
2006-08-22 14:30:00,19.37,19.43,19.36,19.38,74800.0,18.2369,18.2933,18.2274,18.2463,74800.0
2006-08-22 15:00:00,19.39,19.43,19.34,19.37,124200.0,18.2557,18.2933,18.2086,18.2369,124200.0
2006-08-22 15:30:00,19.37,19.43,19.36,19.43,98600.0,18.2369,18.2933,18.2274,18.2933,98600.0
2006-08-23 09:30:00,19.38,19.7,19.38,19.65,50000.0,18.2463,18.5475,18.2463,18.5005,50000.0
2006-08-23 10:00:00,19.64,19.64,19.43,19.44,102600.0,18.4911,18.4911,18.2933,18.3028,102600.0
2006-08-23 10:30:00,19.43,19.48,19.18,19.2,79400.0,18.2933,18.3404,18.058,18.0768,79400.0
2006-08-23 11:00:00,19.22,19.23,19.12,19.21,101000.0,18.0956,18.105,18.0015,18.0862,101000.0
2006-08-23 11:30:00,19.21,19.22,19.12,19.18,122800.0,18.0862,18.0956,18.0015,18.058,122800.0
2006-08-23 12:00:00,19.18,19.22,19.04,19.06,72400.0,18.058,18.0956,17.9262,17.945,72400.0
2006-08-23 12:30:00,19.06,19.12,19.05,19.1,35600.0,17.945,18.0015,17.9356,17.9826,35600.0
2006-08-23 13:00:00,19.1,19.13,19.01,19.02,75200.0,17.9826,18.0109,17.8979,17.9073,75200.0
2006-08-23 13:30:00,19.02,19.07,18.98,19.0,83200.0,17.9073,17.9544,17.8697,17.8885,83200.0
2006-08-23 14:00:00,19.0,19.03,18.97,19.0,78800.0,17.8885,17.9167,17.8603,17.8885,78800.0
2006-08-23 14:30:00,18.99,19.02,18.91,18.92,115800.0,17.8791,17.9073,17.8038,17.8132,115800.0
2006-08-23 15:00:00,18.91,18.97,18.85,18.87,148000.0,17.8038,17.8603,17.7473,17.7661,148000.0
2006-08-23 15:30:00,18.87,18.92,18.81,18.88,161800.0,17.7661,17.8132,17.7096,17.7755,161800.0
2006-08-24 09:30:00,18.91,18.95,18.8,18.89,67400.0,17.8038,17.8414,17.7002,17.7849,67400.0
2006-08-24 10:00:00,18.89,18.99,18.81,18.87,55000.0,17.7849,17.8791,17.7096,17.7661,55000.0
2006-08-24 10:30:00,18.88,18.88,18.72,18.85,51000.0,17.7755,17.7755,17.6249,17.7473,51000.0
2006-08-24 11:00:00,18.85,18.85,18.71,18.77,73400.0,17.7473,17.7473,17.6155,17.672,73400.0
2006-08-24 11:30:00,18.76,18.76,18.67,18.67,103600.0,17.6625,17.6625,17.5778,17.5778,103600.0
2006-08-24 12:00:00,18.66,18.66,18.53,18.55,124800.0,17.5684,17.5684,17.446,17.4648,124800.0
2006-08-24 12:30:00,18.54,18.59,18.53,18.55,155400.0,17.4554,17.5025,17.446,17.4648,155400.0
2006-08-24 13:00:00,18.55,18.6,18.54,18.57,95400.0,17.4648,17.5119,17.4554,17.4837,95400.0
2006-08-24 13:30:00,18.59,18.65,18.57,18.65,125800.0,17.5025,17.559,17.4837,17.559,125800.0
2006-08-24 14:00:00,18.65,18.7,18.63,18.68,210200.0,17.559,17.606,17.5401,17.5872,210200.0
2006-08-24 14:30:00,18.68,18.71,18.66,18.7,287400.0,17.5872,17.6155,17.5684,17.606,287400.0
2006-08-24 15:00:00,18.7,18.72,18.6,18.61,166600.0,17.606,17.6249,17.5119,17.5213,166600.0
2006-08-24 15:30:00,18.62,18.64,18.56,18.59,235800.0,17.5307,17.5496,17.4742,17.5025,235800.0
2006-08-25 09:30:00,18.53,18.65,18.4,18.58,90800.0,17.446,17.559,17.3236,17.4931,90800.0
2006-08-25 10:00:00,18.55,18.57,18.42,18.44,61400.0,17.4648,17.4837,17.3424,17.3613,61400.0
2006-08-25 10:30:00,18.44,18.45,18.35,18.36,61000.0,17.3613,17.3707,17.2765,17.2859,61000.0
2006-08-25 11:00:00,18.36,18.46,18.31,18.43,155200.0,17.2859,17.3801,17.2389,17.3518,155200.0
2006-08-25 11:30:00,18.43,18.49,18.36,18.47,79400.0,17.3518,17.4083,17.2859,17.3895,79400.0
2006-08-25 12:00:00,18.46,18.58,18.45,18.57,67000.0,17.3801,17.4931,17.3707,17.4837,67000.0
2006-08-25 12:30:00,18.57,18.61,18.42,18.46,86600.0,17.4837,17.5213,17.3424,17.3801,86600.0
2006-08-25 13:00:00,18.45,18.47,18.34,18.36,96600.0,17.3707,17.3895,17.2671,17.2859,96600.0
2006-08-25 13:30:00,18.36,18.42,18.35,18.38,124600.0,17.2859,17.3424,17.2765,17.3048,124600.0
2006-08-25 14:00:00,18.38,18.43,18.35,18.38,69400.0,17.3048,17.3518,17.2765,17.3048,69400.0
2006-08-25 14:30:00,18.38,18.47,18.38,18.44,77400.0,17.3048,17.3895,17.3048,17.3613,77400.0
2006-08-25 15:00:00,18.45,18.5,18.45,18.46,91000.0,17.3707,17.4177,17.3707,17.3801,91000.0
2006-08-25 15:30:00,18.48,18.5,18.48,18.5,134600.0,17.3989,17.4177,17.3989,17.4177,134600.0
2006-08-28 09:30:00,18.46,18.58,18.46,18.53,42400.0,17.3801,17.4931,17.3801,17.446,42400.0
2006-08-28 10:00:00,18.53,18.62,18.45,18.62,41000.0,17.446,17.5307,17.3707,17.5307,41000.0
2006-08-28 10:30:00,18.64,18.76,18.64,18.68,106200.0,17.5496,17.6625,17.5496,17.5872,106200.0
2006-08-28 11:00:00,18.7,18.78,18.69,18.76,58600.0,17.606,17.6814,17.5966,17.6625,58600.0
2006-08-28 11:30:00,18.77,18.88,18.75,18.88,54000.0,17.672,17.7755,17.6531,17.7755,54000.0
2006-08-28 12:00:00,18.89,19.03,18.86,18.93,117600.0,17.7849,17.9167,17.7567,17.8226,117600.0
2006-08-28 12:30:00,18.92,18.92,18.75,18.78,56000.0,17.8132,17.8132,17.6531,17.6814,56000.0
2006-08-28 13:00:00,18.76,18.78,18.74,18.75,44800.0,17.6625,17.6814,17.6437,17.6531,44800.0
2006-08-28 13:30:00,18.75,18.78,18.72,18.78,55400.0,17.6531,17.6814,17.6249,17.6814,55400.0
2006-08-28 14:00:00,18.78,18.89,18.75,18.86,105800.0,17.6814,17.7849,17.6531,17.7567,105800.0
2006-08-28 14:30:00,18.86,18.86,18.79,18.86,39400.0,17.7567,17.7567,17.6908,17.7567,39400.0
2006-08-28 15:00:00,18.85,18.86,18.8,18.85,92600.0,17.7473,17.7567,17.7002,17.7473,92600.0
2006-08-28 15:30:00,18.85,18.91,18.75,18.87,188800.0,17.7473,17.8038,17.6531,17.7661,188800.0
2006-08-29 09:30:00,18.78,18.78,18.52,18.68,78800.0,17.6814,17.6814,17.4366,17.5872,78800.0
2006-08-29 10:00:00,18.68,18.68,18.42,18.53,126200.0,17.5872,17.5872,17.3424,17.446,126200.0
2006-08-29 10:30:00,18.53,18.53,18.44,18.46,123600.0,17.446,17.446,17.3613,17.3801,123600.0
2006-08-29 11:00:00,18.47,18.48,18.38,18.41,219400.0,17.3895,17.3989,17.3048,17.333,219400.0
2006-08-29 11:30:00,18.4,18.4,18.26,18.3,137400.0,17.3236,17.3236,17.1918,17.2294,137400.0
2006-08-29 12:00:00,18.29,18.34,18.24,18.32,77200.0,17.22,17.2671,17.173,17.2483,77200.0
2006-08-29 12:30:00,18.31,18.33,18.25,18.3,71400.0,17.2389,17.2577,17.1824,17.2294,71400.0
2006-08-29 13:00:00,18.29,18.35,18.28,18.33,136200.0,17.22,17.2765,17.2106,17.2577,136200.0
2006-08-29 13:30:00,18.33,18.38,18.31,18.36,192000.0,17.2577,17.3048,17.2389,17.2859,192000.0
2006-08-29 14:00:00,18.36,18.49,18.33,18.43,175200.0,17.2859,17.4083,17.2577,17.3518,175200.0
2006-08-29 14:30:00,18.45,18.52,18.41,18.5,167800.0,17.3707,17.4366,17.333,17.4177,167800.0
2006-08-29 15:00:00,18.51,18.68,18.49,18.67,108000.0,17.4272,17.5872,17.4083,17.5778,108000.0
2006-08-29 15:30:00,18.66,18.75,18.65,18.72,162200.0,17.5684,17.6531,17.559,17.6249,162200.0
2006-08-30 09:30:00,18.65,18.82,18.65,18.75,148200.0,17.559,17.719,17.559,17.6531,148200.0
2006-08-30 10:00:00,18.75,18.95,18.73,18.86,99000.0,17.6531,17.8414,17.6343,17.7567,99000.0
2006-08-30 10:30:00,18.88,19.0,18.78,18.96,96800.0,17.7755,17.8885,17.6814,17.8508,96800.0
2006-08-30 11:00:00,18.99,19.03,18.9,18.99,50000.0,17.8791,17.9167,17.7943,17.8791,50000.0
2006-08-30 11:30:00,19.0,19.01,18.88,18.98,165000.0,17.8885,17.8979,17.7755,17.8697,165000.0
2006-08-30 12:00:00,18.98,19.09,18.97,19.03,90800.0,17.8697,17.9732,17.8603,17.9167,90800.0
2006-08-30 12:30:00,19.03,19.08,19.0,19.0,59800.0,17.9167,17.9638,17.8885,17.8885,59800.0
2006-08-30 13:00:00,19.0,19.07,19.0,19.03,44400.0,17.8885,17.9544,17.8885,17.9167,44400.0
2006-08-30 13:30:00,19.03,19.03,19.0,19.0,61200.0,17.9167,17.9167,17.8885,17.8885,61200.0
2006-08-30 14:00:00,19.0,19.02,18.93,18.96,51000.0,17.8885,17.9073,17.8226,17.8508,51000.0
2006-08-30 14:30:00,18.96,18.96,18.88,18.91,61400.0,17.8508,17.8508,17.7755,17.8038,61400.0
2006-08-30 15:00:00,18.92,19.0,18.92,18.93,49000.0,17.8132,17.8885,17.8132,17.8226,49000.0
2006-08-30 15:30:00,18.94,18.96,18.89,18.91,56800.0,17.832,17.8508,17.7849,17.8038,56800.0
2006-08-31 09:30:00,18.95,18.98,18.75,18.84,37400.0,17.8414,17.8697,17.6531,17.7379,37400.0
2006-08-31 10:00:00,18.85,18.86,18.67,18.71,90400.0,17.7473,17.7567,17.5778,17.6155,90400.0
2006-08-31 10:30:00,18.72,18.78,18.68,18.75,81400.0,17.6249,17.6814,17.5872,17.6531,81400.0
2006-08-31 11:00:00,18.75,18.77,18.71,18.73,79000.0,17.6531,17.672,17.6155,17.6343,79000.0
2006-08-31 11:30:00,18.73,18.81,18.72,18.81,23800.0,17.6343,17.7096,17.6249,17.7096,23800.0
2006-08-31 12:00:00,18.81,18.85,18.79,18.81,36800.0,17.7096,17.7473,17.6908,17.7096,36800.0
2006-08-31 12:30:00,18.81,18.91,18.81,18.89,40400.0,17.7096,17.8038,17.7096,17.7849,40400.0
2006-08-31 13:00:00,18.89,18.9,18.85,18.9,61000.0,17.7849,17.7943,17.7473,17.7943,61000.0
2006-08-31 13:30:00,18.9,18.91,18.88,18.91,64000.0,17.7943,17.8038,17.7755,17.8038,64000.0
2006-08-31 14:00:00,18.9,18.96,18.9,18.95,92200.0,17.7943,17.8508,17.7943,17.8414,92200.0
2006-08-31 14:30:00,18.95,18.97,18.9,18.95,87800.0,17.8414,17.8603,17.7943,17.8414,87800.0
2006-08-31 15:00:00,18.95,19.04,18.95,19.03,125800.0,17.8414,17.9262,17.8414,17.9167,125800.0
2006-08-31 15:30:00,19.03,19.06,19.0,19.01,248400.0,17.9167,17.945,17.8885,17.8979,248400.0
2006-09-01 09:30:00,19.28,19.53,19.21,19.49,198400.0,18.1521,18.3875,18.0862,18.3498,198400.0
2006-09-01 10:00:00,19.49,19.55,19.25,19.41,117200.0,18.3498,18.4063,18.1239,18.2745,117200.0
2006-09-01 10:30:00,19.41,19.42,19.38,19.4,93400.0,18.2745,18.2839,18.2463,18.2651,93400.0
2006-09-01 11:00:00,19.4,19.41,19.36,19.38,77800.0,18.2651,18.2745,18.2274,18.2463,77800.0
2006-09-01 11:30:00,19.37,19.39,19.2,19.23,45000.0,18.2369,18.2557,18.0768,18.105,45000.0
2006-09-01 12:00:00,19.23,19.27,19.23,19.25,42200.0,18.105,18.1427,18.105,18.1239,42200.0
2006-09-01 12:30:00,19.25,19.29,19.25,19.26,24200.0,18.1239,18.1615,18.1239,18.1333,24200.0
2006-09-01 13:00:00,19.25,19.35,19.25,19.31,58600.0,18.1239,18.218,18.1239,18.1804,58600.0
2006-09-01 13:30:00,19.3,19.3,19.25,19.28,26800.0,18.1709,18.1709,18.1239,18.1521,26800.0
2006-09-01 14:00:00,19.28,19.29,19.25,19.27,47400.0,18.1521,18.1615,18.1239,18.1427,47400.0
2006-09-01 14:30:00,19.28,19.31,19.25,19.29,86200.0,18.1521,18.1804,18.1239,18.1615,86200.0
2006-09-01 15:00:00,19.28,19.28,19.21,19.25,66200.0,18.1521,18.1521,18.0862,18.1239,66200.0
2006-09-01 15:30:00,19.25,19.3,19.22,19.27,164000.0,18.1239,18.1709,18.0956,18.1427,164000.0
2006-09-05 09:30:00,19.38,19.39,19.27,19.27,113200.0,18.2463,18.2557,18.1427,18.1427,113200.0
2006-09-05 10:00:00,19.27,19.32,19.18,19.27,144200.0,18.1427,18.1898,18.058,18.1427,144200.0
2006-09-05 10:30:00,19.26,19.33,19.13,19.23,139800.0,18.1333,18.1992,18.0109,18.105,139800.0
2006-09-05 11:00:00,19.24,19.31,19.18,19.31,159800.0,18.1145,18.1804,18.058,18.1804,159800.0
2006-09-05 11:30:00,19.3,19.38,19.3,19.35,80800.0,18.1709,18.2463,18.1709,18.218,80800.0
2006-09-05 12:00:00,19.36,19.36,19.23,19.25,68200.0,18.2274,18.2274,18.105,18.1239,68200.0
2006-09-05 12:30:00,19.27,19.27,19.2,19.25,47800.0,18.1427,18.1427,18.0768,18.1239,47800.0
2006-09-05 13:00:00,19.25,19.27,19.22,19.25,61000.0,18.1239,18.1427,18.0956,18.1239,61000.0
2006-09-05 13:30:00,19.25,19.25,19.2,19.23,48400.0,18.1239,18.1239,18.0768,18.105,48400.0
2006-09-05 14:00:00,19.23,19.28,19.22,19.25,88400.0,18.105,18.1521,18.0956,18.1239,88400.0
2006-09-05 14:30:00,19.25,19.27,19.23,19.26,55400.0,18.1239,18.1427,18.105,18.1333,55400.0
2006-09-05 15:00:00,19.26,19.27,19.21,19.25,96000.0,18.1333,18.1427,18.0862,18.1239,96000.0
2006-09-05 15:30:00,19.25,19.27,19.23,19.23,64800.0,18.1239,18.1427,18.105,18.105,64800.0
2006-09-06 09:30:00,19.24,19.27,19.01,19.15,56400.0,18.1145,18.1427,17.8979,18.0297,56400.0
2006-09-06 10:00:00,19.15,19.18,19.09,19.11,39600.0,18.0297,18.058,17.9732,17.9921,39600.0
2006-09-06 10:30:00,19.11,19.12,19.0,19.02,61800.0,17.9921,18.0015,17.8885,17.9073,61800.0
2006-09-06 11:00:00,19.02,19.09,19.0,19.09,89200.0,17.9073,17.9732,17.8885,17.9732,89200.0
2006-09-06 11:30:00,19.09,19.09,19.0,19.0,71400.0,17.9732,17.9732,17.8885,17.8885,71400.0
2006-09-06 12:00:00,19.0,19.03,19.0,19.0,50800.0,17.8885,17.9167,17.8885,17.8885,50800.0
2006-09-06 12:30:00,19.0,19.0,18.98,19.0,47400.0,17.8885,17.8885,17.8697,17.8885,47400.0
2006-09-06 13:00:00,19.0,19.02,18.98,19.0,51800.0,17.8885,17.9073,17.8697,17.8885,51800.0
2006-09-06 13:30:00,19.0,19.02,18.98,19.0,54600.0,17.8885,17.9073,17.8697,17.8885,54600.0
2006-09-06 14:00:00,19.0,19.02,18.99,18.99,108400.0,17.8885,17.9073,17.8791,17.8791,108400.0
2006-09-06 14:30:00,18.99,19.01,18.98,18.99,45200.0,17.8791,17.8979,17.8697,17.8791,45200.0
2006-09-06 15:00:00,18.99,19.02,18.99,19.0,105600.0,17.8791,17.9073,17.8791,17.8885,105600.0
2006-09-06 15:30:00,19.0,19.0,18.92,19.0,221200.0,17.8885,17.8885,17.8132,17.8885,221200.0
2006-09-07 09:30:00,18.93,18.95,18.88,18.94,285200.0,17.8226,17.8414,17.7755,17.832,285200.0
2006-09-07 10:00:00,18.95,18.95,18.88,18.89,63800.0,17.8414,17.8414,17.7755,17.7849,63800.0
2006-09-07 10:30:00,18.89,18.89,18.67,18.72,134200.0,17.7849,17.7849,17.5778,17.6249,134200.0
2006-09-07 11:00:00,18.73,18.83,18.73,18.81,157600.0,17.6343,17.7284,17.6343,17.7096,157600.0
2006-09-07 11:30:00,18.82,18.85,18.8,18.85,107000.0,17.719,17.7473,17.7002,17.7473,107000.0
2006-09-07 12:00:00,18.86,18.88,18.8,18.81,90600.0,17.7567,17.7755,17.7002,17.7096,90600.0
2006-09-07 12:30:00,18.8,18.81,18.66,18.75,82200.0,17.7002,17.7096,17.5684,17.6531,82200.0
2006-09-07 13:00:00,18.74,18.77,18.71,18.73,71600.0,17.6437,17.672,17.6155,17.6343,71600.0
2006-09-07 13:30:00,18.73,18.82,18.73,18.79,91600.0,17.6343,17.719,17.6343,17.6908,91600.0
2006-09-07 14:00:00,18.79,18.91,18.75,18.91,114800.0,17.6908,17.8038,17.6531,17.8038,114800.0
2006-09-07 14:30:00,18.9,19.02,18.9,19.0,155000.0,17.7943,17.9073,17.7943,17.8885,155000.0
2006-09-07 15:00:00,19.0,19.0,18.87,18.9,145200.0,17.8885,17.8885,17.7661,17.7943,145200.0
2006-09-07 15:30:00,18.9,18.92,18.89,18.9,150600.0,17.7943,17.8132,17.7849,17.7943,150600.0
2006-09-08 09:30:00,18.92,19.08,18.92,19.08,44400.0,17.8132,17.9638,17.8132,17.9638,44400.0
2006-09-08 10:00:00,19.09,19.11,19.06,19.08,55000.0,17.9732,17.9921,17.945,17.9638,55000.0
2006-09-08 10:30:00,19.08,19.1,19.02,19.03,73000.0,17.9638,17.9826,17.9073,17.9167,73000.0
2006-09-08 11:00:00,19.03,19.06,19.01,19.06,130600.0,17.9167,17.945,17.8979,17.945,130600.0
2006-09-08 11:30:00,19.06,19.06,19.01,19.02,55800.0,17.945,17.945,17.8979,17.9073,55800.0
2006-09-08 12:00:00,19.03,19.03,19.0,19.01,46200.0,17.9167,17.9167,17.8885,17.8979,46200.0
2006-09-08 12:30:00,19.0,19.04,18.99,19.0,137800.0,17.8885,17.9262,17.8791,17.8885,137800.0
2006-09-08 13:00:00,19.01,19.06,19.0,19.0,70000.0,17.8979,17.945,17.8885,17.8885,70000.0
2006-09-08 13:30:00,19.02,19.03,19.0,19.03,50200.0,17.9073,17.9167,17.8885,17.9167,50200.0
2006-09-08 14:00:00,19.03,19.1,19.02,19.02,54200.0,17.9167,17.9826,17.9073,17.9073,54200.0
2006-09-08 14:30:00,19.02,19.03,19.0,19.0,58400.0,17.9073,17.9167,17.8885,17.8885,58400.0
2006-09-08 15:00:00,19.01,19.03,19.0,19.01,65600.0,17.8979,17.9167,17.8885,17.8979,65600.0
2006-09-08 15:30:00,19.01,19.02,18.98,19.01,235000.0,17.8979,17.9073,17.8697,17.8979,235000.0
2006-09-11 09:30:00,18.98,19.1,18.95,18.98,209600.0,17.8697,17.9826,17.8414,17.8697,209600.0
2006-09-11 10:00:00,19.0,19.05,18.99,19.0,75400.0,17.8885,17.9356,17.8791,17.8885,75400.0
2006-09-11 10:30:00,19.0,19.03,18.97,19.03,63800.0,17.8885,17.9167,17.8603,17.9167,63800.0
2006-09-11 11:00:00,19.02,19.11,19.0,19.11,58400.0,17.9073,17.9921,17.8885,17.9921,58400.0
2006-09-11 11:30:00,19.1,19.11,19.06,19.1,70000.0,17.9826,17.9921,17.945,17.9826,70000.0
2006-09-11 12:00:00,19.1,19.14,19.08,19.11,53800.0,17.9826,18.0203,17.9638,17.9921,53800.0
2006-09-11 12:30:00,19.13,19.13,19.07,19.11,32600.0,18.0109,18.0109,17.9544,17.9921,32600.0
2006-09-11 13:00:00,19.11,19.23,19.1,19.22,57000.0,17.9921,18.105,17.9826,18.0956,57000.0
2006-09-11 13:30:00,19.22,19.22,19.15,19.16,32200.0,18.0956,18.0956,18.0297,18.0391,32200.0
2006-09-11 14:00:00,19.16,19.18,19.13,19.17,37800.0,18.0391,18.058,18.0109,18.0486,37800.0
2006-09-11 14:30:00,19.16,19.23,19.16,19.2,43600.0,18.0391,18.105,18.0391,18.0768,43600.0
2006-09-11 15:00:00,19.2,19.28,19.16,19.26,114400.0,18.0768,18.1521,18.0391,18.1333,114400.0
2006-09-11 15:30:00,19.26,19.3,19.18,19.25,127000.0,18.1333,18.1709,18.058,18.1239,127000.0
2006-09-12 09:30:00,19.29,19.32,19.19,19.19,36400.0,18.1615,18.1898,18.0674,18.0674,36400.0
2006-09-12 10:00:00,19.17,19.28,19.14,19.28,54800.0,18.0486,18.1521,18.0203,18.1521,54800.0
2006-09-12 10:30:00,19.27,19.3,19.25,19.27,18400.0,18.1427,18.1709,18.1239,18.1427,18400.0
2006-09-12 11:00:00,19.25,19.35,19.25,19.31,33800.0,18.1239,18.218,18.1239,18.1804,33800.0
2006-09-12 11:30:00,19.31,19.34,19.25,19.3,47800.0,18.1804,18.2086,18.1239,18.1709,47800.0
2006-09-12 12:00:00,19.29,19.32,19.22,19.23,167400.0,18.1615,18.1898,18.0956,18.105,167400.0
2006-09-12 12:30:00,19.24,19.35,19.21,19.27,42200.0,18.1145,18.218,18.0862,18.1427,42200.0
2006-09-12 13:00:00,19.26,19.28,19.21,19.26,33800.0,18.1333,18.1521,18.0862,18.1333,33800.0
2006-09-12 13:30:00,19.27,19.39,19.25,19.39,103200.0,18.1427,18.2557,18.1239,18.2557,103200.0
2006-09-12 14:00:00,19.36,19.4,19.31,19.4,74800.0,18.2274,18.2651,18.1804,18.2651,74800.0
2006-09-12 14:30:00,19.4,19.48,19.4,19.48,47400.0,18.2651,18.3404,18.2651,18.3404,47400.0
2006-09-12 15:00:00,19.48,19.48,19.26,19.29,144200.0,18.3404,18.3404,18.1333,18.1615,144200.0
2006-09-12 15:30:00,19.3,19.33,19.28,19.33,73600.0,18.1709,18.1992,18.1521,18.1992,73600.0
2006-09-13 09:30:00,20.74,21.61,20.74,21.42,674800.0,19.5267,20.3458,19.5267,20.1669,674800.0
2006-09-13 10:00:00,21.42,21.42,20.8,20.86,695200.0,20.1669,20.1669,19.5832,19.6397,695200.0
2006-09-13 10:30:00,20.86,20.86,20.34,20.56,515000.0,19.6397,19.6397,19.1501,19.3572,515000.0
2006-09-13 11:00:00,20.56,20.85,20.5,20.73,228000.0,19.3572,19.6303,19.3007,19.5173,228000.0
2006-09-13 11:30:00,20.74,20.85,20.66,20.84,214800.0,19.5267,19.6303,19.4514,19.6209,214800.0
2006-09-13 12:00:00,20.84,21.02,20.78,21.0,181800.0,19.6209,19.7903,19.5644,19.7715,181800.0
2006-09-13 12:30:00,21.01,21.03,20.83,20.87,127600.0,19.7809,19.7997,19.6114,19.6491,127600.0
2006-09-13 13:00:00,20.88,20.9,20.74,20.75,118200.0,19.6585,19.6773,19.5267,19.5361,118200.0
2006-09-13 13:30:00,20.75,20.84,20.73,20.77,89000.0,19.5361,19.6209,19.5173,19.555,89000.0
2006-09-13 14:00:00,20.78,20.83,20.72,20.75,102600.0,19.5644,19.6114,19.5079,19.5361,102600.0
2006-09-13 14:30:00,20.75,20.75,20.62,20.68,177200.0,19.5361,19.5361,19.4137,19.4702,177200.0
2006-09-13 15:00:00,20.67,20.68,20.59,20.63,196600.0,19.4608,19.4702,19.3855,19.4231,196600.0
2006-09-13 15:30:00,20.64,20.67,20.58,20.63,235000.0,19.4326,19.4608,19.3761,19.4231,235000.0
2006-09-14 09:30:00,20.56,20.58,20.39,20.43,144400.0,19.3572,19.3761,19.1972,19.2348,144400.0
2006-09-14 10:00:00,20.42,20.46,20.41,20.41,153200.0,19.2254,19.2631,19.216,19.216,153200.0
2006-09-14 10:30:00,20.41,20.43,20.35,20.39,151000.0,19.216,19.2348,19.1595,19.1972,151000.0
2006-09-14 11:00:00,20.39,20.39,20.31,20.31,129800.0,19.1972,19.1972,19.1219,19.1219,129800.0
2006-09-14 11:30:00,20.31,20.34,20.3,20.32,71400.0,19.1219,19.1501,19.1124,19.1313,71400.0
2006-09-14 12:00:00,20.32,20.34,20.3,20.31,92800.0,19.1313,19.1501,19.1124,19.1219,92800.0
2006-09-14 12:30:00,20.31,20.31,20.25,20.27,61000.0,19.1219,19.1219,19.0654,19.0842,61000.0
2006-09-14 13:00:00,20.27,20.29,20.25,20.29,94000.0,19.0842,19.103,19.0654,19.103,94000.0
2006-09-14 13:30:00,20.28,20.29,20.25,20.27,107400.0,19.0936,19.103,19.0654,19.0842,107400.0
2006-09-14 14:00:00,20.27,20.3,20.25,20.28,86000.0,19.0842,19.1124,19.0654,19.0936,86000.0
2006-09-14 14:30:00,20.27,20.29,20.25,20.25,70400.0,19.0842,19.103,19.0654,19.0654,70400.0
2006-09-14 15:00:00,20.25,20.26,20.19,20.25,85000.0,19.0654,19.0748,19.0089,19.0654,85000.0
2006-09-14 15:30:00,20.24,20.25,20.18,20.25,103600.0,19.056,19.0654,18.9995,19.0654,103600.0
2006-09-15 09:30:00,20.28,20.36,20.17,20.23,47800.0,19.0936,19.1689,18.9901,19.0465,47800.0
2006-09-15 10:00:00,20.23,20.34,20.21,20.33,172400.0,19.0465,19.1501,19.0277,19.1407,172400.0
2006-09-15 10:30:00,20.33,20.37,20.23,20.23,311200.0,19.1407,19.1784,19.0465,19.0465,311200.0
2006-09-15 11:00:00,20.25,20.27,20.23,20.24,139400.0,19.0654,19.0842,19.0465,19.056,139400.0
2006-09-15 11:30:00,20.24,20.25,20.18,20.18,93200.0,19.056,19.0654,18.9995,18.9995,93200.0
2006-09-15 12:00:00,20.18,20.2,20.14,20.16,64800.0,18.9995,19.0183,18.9618,18.9806,64800.0
2006-09-15 12:30:00,20.16,20.17,20.13,20.14,37800.0,18.9806,18.9901,18.9524,18.9618,37800.0
2006-09-15 13:00:00,20.15,20.23,20.13,20.13,36800.0,18.9712,19.0465,18.9524,18.9524,36800.0
2006-09-15 13:30:00,20.13,20.15,20.1,20.11,52400.0,18.9524,18.9712,18.9241,18.9336,52400.0
2006-09-15 14:00:00,20.11,20.14,20.08,20.09,50000.0,18.9336,18.9618,18.9053,18.9147,50000.0
2006-09-15 14:30:00,20.08,20.14,20.04,20.06,68400.0,18.9053,18.9618,18.8677,18.8865,68400.0
2006-09-15 15:00:00,20.06,20.08,20.03,20.04,73000.0,18.8865,18.9053,18.8582,18.8677,73000.0
2006-09-15 15:30:00,20.05,20.07,20.03,20.07,101200.0,18.8771,18.8959,18.8582,18.8959,101200.0
2006-09-18 09:30:00,20.15,20.18,20.05,20.09,92400.0,18.9712,18.9995,18.8771,18.9147,92400.0
2006-09-18 10:00:00,20.1,20.1,19.93,19.96,52600.0,18.9241,18.9241,18.7641,18.7923,52600.0
2006-09-18 10:30:00,19.95,20.0,19.89,19.89,42800.0,18.7829,18.83,18.7264,18.7264,42800.0
2006-09-18 11:00:00,19.89,19.97,19.86,19.95,72600.0,18.7264,18.8018,18.6982,18.7829,72600.0
2006-09-18 11:30:00,19.97,19.97,19.89,19.92,60800.0,18.8018,18.8018,18.7264,18.7547,60800.0
2006-09-18 12:00:00,19.92,19.92,19.76,19.78,85600.0,18.7547,18.7547,18.604,18.6229,85600.0
2006-09-18 12:30:00,19.78,19.92,19.78,19.91,55800.0,18.6229,18.7547,18.6229,18.7453,55800.0
2006-09-18 13:00:00,19.92,19.93,19.84,19.84,34600.0,18.7547,18.7641,18.6794,18.6794,34600.0
2006-09-18 13:30:00,19.84,19.84,19.69,19.69,71400.0,18.6794,18.6794,18.5381,18.5381,71400.0
2006-09-18 14:00:00,19.7,19.75,19.65,19.68,80800.0,18.5475,18.5946,18.5005,18.5287,80800.0
2006-09-18 14:30:00,19.68,19.71,19.58,19.64,81200.0,18.5287,18.557,18.4346,18.4911,81200.0
2006-09-18 15:00:00,19.64,19.66,19.6,19.63,97600.0,18.4911,18.5099,18.4534,18.4816,97600.0
2006-09-18 15:30:00,19.63,19.68,19.55,19.65,209400.0,18.4816,18.5287,18.4063,18.5005,209400.0
2006-09-19 09:30:00,19.7,19.78,19.35,19.35,96400.0,18.5475,18.6229,18.218,18.218,96400.0
2006-09-19 10:00:00,19.36,19.38,19.23,19.3,122800.0,18.2274,18.2463,18.105,18.1709,122800.0
2006-09-19 10:30:00,19.29,19.4,19.27,19.4,217200.0,18.1615,18.2651,18.1427,18.2651,217200.0
2006-09-19 11:00:00,19.4,19.43,19.31,19.32,226200.0,18.2651,18.2933,18.1804,18.1898,226200.0
2006-09-19 11:30:00,19.32,19.35,19.25,19.26,128000.0,18.1898,18.218,18.1239,18.1333,128000.0
2006-09-19 12:00:00,19.26,19.28,19.22,19.24,96600.0,18.1333,18.1521,18.0956,18.1145,96600.0
2006-09-19 12:30:00,19.24,19.36,19.24,19.31,97000.0,18.1145,18.2274,18.1145,18.1804,97000.0
2006-09-19 13:00:00,19.29,19.31,19.27,19.29,116400.0,18.1615,18.1804,18.1427,18.1615,116400.0
2006-09-19 13:30:00,19.3,19.34,19.29,19.32,262600.0,18.1709,18.2086,18.1615,18.1898,262600.0
2006-09-19 14:00:00,19.32,19.38,19.3,19.36,185000.0,18.1898,18.2463,18.1709,18.2274,185000.0
2006-09-19 14:30:00,19.36,19.36,19.3,19.31,108600.0,18.2274,18.2274,18.1709,18.1804,108600.0
2006-09-19 15:00:00,19.3,19.33,19.25,19.28,127000.0,18.1709,18.1992,18.1239,18.1521,127000.0
2006-09-19 15:30:00,19.28,19.33,19.25,19.29,442000.0,18.1521,18.1992,18.1239,18.1615,442000.0
2006-09-20 09:30:00,19.15,19.33,19.14,19.3,198000.0,18.0297,18.1992,18.0203,18.1709,198000.0
2006-09-20 10:00:00,19.3,19.45,19.26,19.45,164400.0,18.1709,18.3122,18.1333,18.3122,164400.0
2006-09-20 10:30:00,19.43,19.52,19.43,19.46,323400.0,18.2933,18.3781,18.2933,18.3216,323400.0
2006-09-20 11:00:00,19.46,19.46,19.36,19.38,153800.0,18.3216,18.3216,18.2274,18.2463,153800.0
2006-09-20 11:30:00,19.38,19.39,19.25,19.27,95600.0,18.2463,18.2557,18.1239,18.1427,95600.0
2006-09-20 12:00:00,19.26,19.31,19.25,19.3,102000.0,18.1333,18.1804,18.1239,18.1709,102000.0
2006-09-20 12:30:00,19.28,19.32,19.26,19.28,93600.0,18.1521,18.1898,18.1333,18.1521,93600.0
2006-09-20 13:00:00,19.28,19.28,19.21,19.23,62400.0,18.1521,18.1521,18.0862,18.105,62400.0
2006-09-20 13:30:00,19.23,19.26,19.22,19.25,81000.0,18.105,18.1333,18.0956,18.1239,81000.0
2006-09-20 14:00:00,19.25,19.3,19.2,19.21,68200.0,18.1239,18.1709,18.0768,18.0862,68200.0
2006-09-20 14:30:00,19.21,19.28,19.15,19.22,115400.0,18.0862,18.1521,18.0297,18.0956,115400.0
2006-09-20 15:00:00,19.23,19.29,19.19,19.25,187000.0,18.105,18.1615,18.0674,18.1239,187000.0
2006-09-20 15:30:00,19.27,19.36,19.22,19.24,173800.0,18.1427,18.2274,18.0956,18.1145,173800.0
2006-09-21 09:30:00,19.25,19.4,19.25,19.33,76000.0,18.1239,18.2651,18.1239,18.1992,76000.0
2006-09-21 10:00:00,19.33,19.33,19.17,19.17,83600.0,18.1992,18.1992,18.0486,18.0486,83600.0
2006-09-21 10:30:00,19.16,19.21,19.06,19.16,99000.0,18.0391,18.0862,17.945,18.0391,99000.0
2006-09-21 11:00:00,19.14,19.17,19.08,19.16,160200.0,18.0203,18.0486,17.9638,18.0391,160200.0
2006-09-21 11:30:00,19.16,19.28,19.16,19.24,50800.0,18.0391,18.1521,18.0391,18.1145,50800.0
2006-09-21 12:00:00,19.23,19.23,19.06,19.06,67800.0,18.105,18.105,17.945,17.945,67800.0
2006-09-21 12:30:00,19.06,19.1,18.99,18.99,132200.0,17.945,17.9826,17.8791,17.8791,132200.0
2006-09-21 13:00:00,18.99,19.02,18.93,18.98,100400.0,17.8791,17.9073,17.8226,17.8697,100400.0
2006-09-21 13:30:00,18.99,19.05,18.99,19.0,96400.0,17.8791,17.9356,17.8791,17.8885,96400.0
2006-09-21 14:00:00,19.01,19.08,19.0,19.01,73800.0,17.8979,17.9638,17.8885,17.8979,73800.0
2006-09-21 14:30:00,19.0,19.05,18.99,19.0,104600.0,17.8885,17.9356,17.8791,17.8885,104600.0
2006-09-21 15:00:00,19.0,19.03,18.97,19.01,144400.0,17.8885,17.9167,17.8603,17.8979,144400.0
2006-09-21 15:30:00,19.01,19.04,18.98,19.02,123600.0,17.8979,17.9262,17.8697,17.9073,123600.0
2006-09-22 09:30:00,19.04,19.08,18.9,18.93,399600.0,17.9262,17.9638,17.7943,17.8226,399600.0
2006-09-22 10:00:00,18.93,18.96,18.9,18.93,185800.0,17.8226,17.8508,17.7943,17.8226,185800.0
2006-09-22 10:30:00,18.93,18.95,18.86,18.86,102400.0,17.8226,17.8414,17.7567,17.7567,102400.0
2006-09-22 11:00:00,18.86,18.91,18.86,18.9,317800.0,17.7567,17.8038,17.7567,17.7943,317800.0
2006-09-22 11:30:00,18.91,19.04,18.91,19.03,168800.0,17.8038,17.9262,17.8038,17.9167,168800.0
2006-09-22 12:00:00,19.02,19.03,18.96,19.0,128000.0,17.9073,17.9167,17.8508,17.8885,128000.0
2006-09-22 12:30:00,19.0,19.12,19.0,19.09,213600.0,17.8885,18.0015,17.8885,17.9732,213600.0
2006-09-22 13:00:00,19.09,19.11,19.04,19.06,105400.0,17.9732,17.9921,17.9262,17.945,105400.0
2006-09-22 13:30:00,19.06,19.13,19.06,19.13,135000.0,17.945,18.0109,17.945,18.0109,135000.0
2006-09-22 14:00:00,19.12,19.18,19.12,19.17,128600.0,18.0015,18.058,18.0015,18.0486,128600.0
2006-09-22 14:30:00,19.17,19.24,19.17,19.2,143800.0,18.0486,18.1145,18.0486,18.0768,143800.0
2006-09-22 15:00:00,19.2,19.35,19.19,19.3,138800.0,18.0768,18.218,18.0674,18.1709,138800.0
2006-09-22 15:30:00,19.31,19.32,19.18,19.24,222000.0,18.1804,18.1898,18.058,18.1145,222000.0
2006-09-25 09:30:00,19.23,19.49,19.23,19.32,206200.0,18.105,18.3498,18.105,18.1898,206200.0
2006-09-25 10:00:00,19.31,19.41,19.1,19.11,117400.0,18.1804,18.2745,17.9826,17.9921,117400.0
2006-09-25 10:30:00,19.1,19.17,19.08,19.1,93200.0,17.9826,18.0486,17.9638,17.9826,93200.0
2006-09-25 11:00:00,19.11,19.14,19.0,19.01,133400.0,17.9921,18.0203,17.8885,17.8979,133400.0
2006-09-25 11:30:00,19.0,19.09,18.99,19.05,118600.0,17.8885,17.9732,17.8791,17.9356,118600.0
2006-09-25 12:00:00,19.06,19.22,19.02,19.22,92000.0,17.945,18.0956,17.9073,18.0956,92000.0
2006-09-25 12:30:00,19.22,19.4,19.22,19.39,102200.0,18.0956,18.2651,18.0956,18.2557,102200.0
2006-09-25 13:00:00,19.39,19.42,19.27,19.29,97800.0,18.2557,18.2839,18.1427,18.1615,97800.0
2006-09-25 13:30:00,19.3,19.35,19.28,19.31,64600.0,18.1709,18.218,18.1521,18.1804,64600.0
2006-09-25 14:00:00,19.31,19.4,19.31,19.33,95000.0,18.1804,18.2651,18.1804,18.1992,95000.0
2006-09-25 14:30:00,19.33,19.43,19.33,19.36,421000.0,18.1992,18.2933,18.1992,18.2274,421000.0
2006-09-25 15:00:00,19.36,19.39,19.32,19.32,113000.0,18.2274,18.2557,18.1898,18.1898,113000.0
2006-09-25 15:30:00,19.32,19.39,19.24,19.38,215800.0,18.1898,18.2557,18.1145,18.2463,215800.0
2006-09-26 09:30:00,19.38,19.52,19.35,19.51,207400.0,18.2463,18.3781,18.218,18.3687,207400.0
2006-09-26 10:00:00,19.51,19.61,19.34,19.48,259800.0,18.3687,18.4628,18.2086,18.3404,259800.0
2006-09-26 10:30:00,19.49,19.49,19.27,19.3,121200.0,18.3498,18.3498,18.1427,18.1709,121200.0
2006-09-26 11:00:00,19.31,19.42,19.31,19.42,106600.0,18.1804,18.2839,18.1804,18.2839,106600.0
2006-09-26 11:30:00,19.42,19.47,19.39,19.45,120800.0,18.2839,18.331,18.2557,18.3122,120800.0
2006-09-26 12:00:00,19.45,19.5,19.45,19.47,412000.0,18.3122,18.3592,18.3122,18.331,412000.0
2006-09-26 12:30:00,19.47,19.47,19.33,19.35,68400.0,18.331,18.331,18.1992,18.218,68400.0
2006-09-26 13:00:00,19.36,19.36,19.3,19.34,68800.0,18.2274,18.2274,18.1709,18.2086,68800.0
2006-09-26 13:30:00,19.35,19.38,19.3,19.38,297000.0,18.218,18.2463,18.1709,18.2463,297000.0
2006-09-26 14:00:00,19.35,19.4,19.31,19.36,109600.0,18.218,18.2651,18.1804,18.2274,109600.0
2006-09-26 14:30:00,19.38,19.43,19.36,19.4,73400.0,18.2463,18.2933,18.2274,18.2651,73400.0
2006-09-26 15:00:00,19.39,19.47,19.36,19.44,351400.0,18.2557,18.331,18.2274,18.3028,351400.0
2006-09-26 15:30:00,19.44,19.44,19.38,19.39,140800.0,18.3028,18.3028,18.2463,18.2557,140800.0
2006-09-27 09:30:00,19.36,19.53,19.36,19.49,132000.0,18.2274,18.3875,18.2274,18.3498,132000.0
2006-09-27 10:00:00,19.49,19.5,19.37,19.44,128800.0,18.3498,18.3592,18.2369,18.3028,128800.0
2006-09-27 10:30:00,19.44,19.53,19.37,19.45,114400.0,18.3028,18.3875,18.2369,18.3122,114400.0
2006-09-27 11:00:00,19.45,19.48,19.4,19.41,142400.0,18.3122,18.3404,18.2651,18.2745,142400.0
2006-09-27 11:30:00,19.41,19.48,19.41,19.45,115400.0,18.2745,18.3404,18.2745,18.3122,115400.0
2006-09-27 12:00:00,19.46,19.53,19.45,19.45,74200.0,18.3216,18.3875,18.3122,18.3122,74200.0
2006-09-27 12:30:00,19.43,19.46,19.41,19.43,45200.0,18.2933,18.3216,18.2745,18.2933,45200.0
2006-09-27 13:00:00,19.45,19.5,19.33,19.34,189800.0,18.3122,18.3592,18.1992,18.2086,189800.0
2006-09-27 13:30:00,19.34,19.34,19.23,19.24,121400.0,18.2086,18.2086,18.105,18.1145,121400.0
2006-09-27 14:00:00,19.25,19.25,19.17,19.22,73000.0,18.1239,18.1239,18.0486,18.0956,73000.0
2006-09-27 14:30:00,19.22,19.38,19.18,19.21,183200.0,18.0956,18.2463,18.058,18.0862,183200.0
2006-09-27 15:00:00,19.23,19.25,19.16,19.24,355200.0,18.105,18.1239,18.0391,18.1145,355200.0
2006-09-27 15:30:00,19.25,19.34,19.24,19.3,165000.0,18.1239,18.2086,18.1145,18.1709,165000.0
2006-09-28 09:30:00,19.43,19.47,19.27,19.27,529600.0,18.2933,18.331,18.1427,18.1427,529600.0
2006-09-28 10:00:00,19.27,19.3,19.11,19.3,218000.0,18.1427,18.1709,17.9921,18.1709,218000.0
2006-09-28 10:30:00,19.3,19.32,19.21,19.25,137400.0,18.1709,18.1898,18.0862,18.1239,137400.0
2006-09-28 11:00:00,19.25,19.27,19.18,19.25,209800.0,18.1239,18.1427,18.058,18.1239,209800.0
2006-09-28 11:30:00,19.26,19.27,19.21,19.25,107200.0,18.1333,18.1427,18.0862,18.1239,107200.0
2006-09-28 12:00:00,19.25,19.26,19.18,19.21,79600.0,18.1239,18.1333,18.058,18.0862,79600.0
2006-09-28 12:30:00,19.21,19.21,19.11,19.11,93800.0,18.0862,18.0862,17.9921,17.9921,93800.0
2006-09-28 13:00:00,19.12,19.17,19.05,19.13,69000.0,18.0015,18.0486,17.9356,18.0109,69000.0
2006-09-28 13:30:00,19.13,19.15,19.09,19.13,60400.0,18.0109,18.0297,17.9732,18.0109,60400.0
2006-09-28 14:00:00,19.13,19.17,19.11,19.14,100400.0,18.0109,18.0486,17.9921,18.0203,100400.0
2006-09-28 14:30:00,19.15,19.25,19.14,19.25,285600.0,18.0297,18.1239,18.0203,18.1239,285600.0
2006-09-28 15:00:00,19.24,19.41,19.24,19.34,253600.0,18.1145,18.2745,18.1145,18.2086,253600.0
2006-09-28 15:30:00,19.33,19.49,19.29,19.47,384600.0,18.1992,18.3498,18.1615,18.331,384600.0
2006-09-29 09:30:00,21.5,21.95,21.39,21.83,2847800.0,20.2422,20.6659,20.1387,20.5529,2847800.0
2006-09-29 10:00:00,21.82,21.93,21.72,21.83,763000.0,20.5435,20.6471,20.4494,20.5529,763000.0
2006-09-29 10:30:00,21.8,22.1,21.65,21.73,1105400.0,20.5247,20.8071,20.3835,20.4588,1105400.0
2006-09-29 11:00:00,21.73,21.8,21.58,21.6,575200.0,20.4588,20.5247,20.3176,20.3364,575200.0
2006-09-29 11:30:00,21.6,21.77,21.48,21.72,520600.0,20.3364,20.4965,20.2234,20.4494,520600.0
2006-09-29 12:00:00,21.74,21.75,21.65,21.69,220200.0,20.4682,20.4776,20.3835,20.4211,220200.0
2006-09-29 12:30:00,21.7,21.72,21.56,21.67,176800.0,20.4305,20.4494,20.2987,20.4023,176800.0
2006-09-29 13:00:00,21.67,21.7,21.65,21.67,176000.0,20.4023,20.4305,20.3835,20.4023,176000.0
2006-09-29 13:30:00,21.67,21.68,21.59,21.64,275000.0,20.4023,20.4117,20.327,20.3741,275000.0
2006-09-29 14:00:00,21.64,21.83,21.63,21.82,301200.0,20.3741,20.5529,20.3646,20.5435,301200.0
2006-09-29 14:30:00,21.82,21.97,21.79,21.9,352200.0,20.5435,20.6848,20.5153,20.6188,352200.0
2006-09-29 15:00:00,21.9,21.92,21.78,21.89,332000.0,20.6188,20.6377,20.5059,20.6094,332000.0
2006-09-29 15:30:00,21.89,22.05,21.75,22.01,666400.0,20.6094,20.7601,20.4776,20.7224,666400.0
2006-10-02 09:30:00,21.9,21.95,21.65,21.68,357400.0,20.6188,20.6659,20.3835,20.4117,357400.0
2006-10-02 10:00:00,21.68,21.72,21.57,21.58,231200.0,20.4117,20.4494,20.3082,20.3176,231200.0
2006-10-02 10:30:00,21.57,21.6,21.38,21.4,280600.0,20.3082,20.3364,20.1293,20.1481,280600.0
2006-10-02 11:00:00,21.4,21.4,21.1,21.18,370400.0,20.1481,20.1481,19.8656,19.941,370400.0
2006-10-02 11:30:00,21.18,21.26,21.05,21.14,251000.0,19.941,20.0163,19.8186,19.9033,251000.0
2006-10-02 12:00:00,21.13,21.17,20.75,20.8,297000.0,19.8939,19.9316,19.5361,19.5832,297000.0
2006-10-02 12:30:00,20.8,21.0,20.64,20.88,300400.0,19.5832,19.7715,19.4326,19.6585,300400.0
2006-10-02 13:00:00,20.88,21.01,20.88,20.95,112200.0,19.6585,19.7809,19.6585,19.7244,112200.0
2006-10-02 13:30:00,20.95,21.0,20.89,20.93,192800.0,19.7244,19.7715,19.6679,19.7056,192800.0
2006-10-02 14:00:00,20.93,21.23,20.9,21.2,247800.0,19.7056,19.988,19.6773,19.9598,247800.0
2006-10-02 14:30:00,21.21,21.22,21.0,21.02,262800.0,19.9692,19.9786,19.7715,19.7903,262800.0
2006-10-02 15:00:00,21.03,21.18,21.02,21.18,220000.0,19.7997,19.941,19.7903,19.941,220000.0
2006-10-02 15:30:00,21.18,21.19,21.05,21.06,327000.0,19.941,19.9504,19.8186,19.828,327000.0
2006-10-03 09:30:00,20.93,21.08,20.72,20.9,1911600.0,19.7056,19.8468,19.5079,19.6773,1911600.0
2006-10-03 10:00:00,20.91,21.09,20.91,21.08,183000.0,19.6868,19.8562,19.6868,19.8468,183000.0
2006-10-03 10:30:00,21.09,21.35,21.0,21.31,383200.0,19.8562,20.101,19.7715,20.0634,383200.0
2006-10-03 11:00:00,21.3,21.32,21.08,21.23,263200.0,20.0539,20.0728,19.8468,19.988,263200.0
2006-10-03 11:30:00,21.22,21.35,21.11,21.16,168000.0,19.9786,20.101,19.8751,19.9221,168000.0
2006-10-03 12:00:00,21.15,21.29,21.13,21.27,390600.0,19.9127,20.0445,19.8939,20.0257,390600.0
2006-10-03 12:30:00,21.28,21.42,21.23,21.41,279000.0,20.0351,20.1669,19.988,20.1575,279000.0
2006-10-03 13:00:00,21.41,21.47,21.31,21.39,245000.0,20.1575,20.214,20.0634,20.1387,245000.0
2006-10-03 13:30:00,21.41,21.43,21.31,21.32,163400.0,20.1575,20.1763,20.0634,20.0728,163400.0
2006-10-03 14:00:00,21.32,21.37,21.18,21.21,260400.0,20.0728,20.1199,19.941,19.9692,260400.0
2006-10-03 14:30:00,21.22,21.29,21.16,21.18,185600.0,19.9786,20.0445,19.9221,19.941,185600.0
2006-10-03 15:00:00,21.18,21.28,21.17,21.25,238000.0,19.941,20.0351,19.9316,20.0069,238000.0
2006-10-03 15:30:00,21.25,21.3,21.21,21.25,374000.0,20.0069,20.0539,19.9692,20.0069,374000.0
2006-10-04 09:30:00,21.05,21.11,20.97,21.1,365400.0,19.8186,19.8751,19.7433,19.8656,365400.0
2006-10-04 10:00:00,21.11,21.31,21.03,21.2,160800.0,19.8751,20.0634,19.7997,19.9598,160800.0
2006-10-04 10:30:00,21.2,21.27,21.17,21.22,145800.0,19.9598,20.0257,19.9316,19.9786,145800.0
2006-10-04 11:00:00,21.22,21.42,21.22,21.36,228400.0,19.9786,20.1669,19.9786,20.1104,228400.0
2006-10-04 11:30:00,21.36,21.36,21.25,21.27,99400.0,20.1104,20.1104,20.0069,20.0257,99400.0
2006-10-04 12:00:00,21.27,21.32,21.2,21.31,157200.0,20.0257,20.0728,19.9598,20.0634,157200.0
2006-10-04 12:30:00,21.31,21.35,21.29,21.32,64400.0,20.0634,20.101,20.0445,20.0728,64400.0
2006-10-04 13:00:00,21.32,21.33,21.2,21.25,79600.0,20.0728,20.0822,19.9598,20.0069,79600.0
2006-10-04 13:30:00,21.26,21.3,21.22,21.3,99400.0,20.0163,20.0539,19.9786,20.0539,99400.0
2006-10-04 14:00:00,21.28,21.43,21.27,21.38,86600.0,20.0351,20.1763,20.0257,20.1293,86600.0
2006-10-04 14:30:00,21.38,21.41,21.35,21.4,131600.0,20.1293,20.1575,20.101,20.1481,131600.0
2006-10-04 15:00:00,21.4,21.5,21.35,21.49,197800.0,20.1481,20.2422,20.101,20.2328,197800.0
2006-10-04 15:30:00,21.48,21.53,21.4,21.5,320600.0,20.2234,20.2705,20.1481,20.2422,320600.0
2006-10-05 09:30:00,21.87,22.0,21.75,21.85,473600.0,20.5906,20.713,20.4776,20.5718,473600.0
2006-10-05 10:00:00,21.85,21.88,21.65,21.68,344000.0,20.5718,20.6,20.3835,20.4117,344000.0
2006-10-05 10:30:00,21.67,21.68,21.54,21.63,201000.0,20.4023,20.4117,20.2799,20.3646,201000.0
2006-10-05 11:00:00,21.64,21.64,21.5,21.55,332800.0,20.3741,20.3741,20.2422,20.2893,332800.0
2006-10-05 11:30:00,21.55,21.66,21.53,21.56,157200.0,20.2893,20.3929,20.2705,20.2987,157200.0
2006-10-05 12:00:00,21.56,21.59,21.41,21.43,151000.0,20.2987,20.327,20.1575,20.1763,151000.0
2006-10-05 12:30:00,21.45,21.52,21.43,21.48,128600.0,20.1952,20.2611,20.1763,20.2234,128600.0
2006-10-05 13:00:00,21.48,21.55,21.45,21.51,120200.0,20.2234,20.2893,20.1952,20.2517,120200.0
2006-10-05 13:30:00,21.5,21.53,21.45,21.47,249000.0,20.2422,20.2705,20.1952,20.214,249000.0
2006-10-05 14:00:00,21.46,21.48,21.34,21.45,174600.0,20.2046,20.2234,20.0916,20.1952,174600.0
2006-10-05 14:30:00,21.45,21.5,21.39,21.41,263400.0,20.1952,20.2422,20.1387,20.1575,263400.0
2006-10-05 15:00:00,21.42,21.55,21.41,21.51,226800.0,20.1669,20.2893,20.1575,20.2517,226800.0
2006-10-05 15:30:00,21.52,21.58,21.48,21.53,529800.0,20.2611,20.3176,20.2234,20.2705,529800.0
2006-10-06 09:30:00,21.43,21.43,21.09,21.09,263800.0,20.1763,20.1763,19.8562,19.8562,263800.0
2006-10-06 10:00:00,21.09,21.14,20.97,21.04,155400.0,19.8562,19.9033,19.7433,19.8092,155400.0
2006-10-06 10:30:00,21.04,21.26,21.02,21.25,232000.0,19.8092,20.0163,19.7903,20.0069,232000.0
2006-10-06 11:00:00,21.24,21.24,21.15,21.17,96600.0,19.9975,19.9975,19.9127,19.9316,96600.0
2006-10-06 11:30:00,21.17,21.21,21.07,21.09,134200.0,19.9316,19.9692,19.8374,19.8562,134200.0
2006-10-06 12:00:00,21.09,21.1,21.0,21.0,123600.0,19.8562,19.8656,19.7715,19.7715,123600.0
2006-10-06 12:30:00,21.0,21.03,20.98,21.0,114000.0,19.7715,19.7997,19.7527,19.7715,114000.0
2006-10-06 13:00:00,21.0,21.06,20.99,21.05,182800.0,19.7715,19.828,19.7621,19.8186,182800.0
2006-10-06 13:30:00,21.05,21.06,20.95,20.96,80200.0,19.8186,19.828,19.7244,19.7338,80200.0
2006-10-06 14:00:00,20.95,21.07,20.93,21.04,127600.0,19.7244,19.8374,19.7056,19.8092,127600.0
2006-10-06 14:30:00,21.04,21.08,20.98,21.01,176800.0,19.8092,19.8468,19.7527,19.7809,176800.0
2006-10-06 15:00:00,21.01,21.1,20.95,21.06,224000.0,19.7809,19.8656,19.7244,19.828,224000.0
2006-10-06 15:30:00,21.06,21.13,21.0,21.08,259800.0,19.828,19.8939,19.7715,19.8468,259800.0
2006-10-09 09:30:00,21.02,21.14,20.87,20.97,124800.0,19.7903,19.9033,19.6491,19.7433,124800.0
2006-10-09 10:00:00,20.95,21.06,20.84,20.86,108600.0,19.7244,19.828,19.6209,19.6397,108600.0
2006-10-09 10:30:00,20.86,20.95,20.86,20.91,54200.0,19.6397,19.7244,19.6397,19.6868,54200.0
2006-10-09 11:00:00,20.91,20.96,20.89,20.9,91600.0,19.6868,19.7338,19.6679,19.6773,91600.0
2006-10-09 11:30:00,20.89,21.05,20.89,21.01,119000.0,19.6679,19.8186,19.6679,19.7809,119000.0
2006-10-09 12:00:00,21.02,21.1,20.9,20.9,122200.0,19.7903,19.8656,19.6773,19.6773,122200.0
2006-10-09 12:30:00,20.9,20.93,20.84,20.84,187400.0,19.6773,19.7056,19.6209,19.6209,187400.0
2006-10-09 13:00:00,20.84,20.86,20.8,20.82,110200.0,19.6209,19.6397,19.5832,19.602,110200.0
2006-10-09 13:30:00,20.83,20.83,20.73,20.74,76800.0,19.6114,19.6114,19.5173,19.5267,76800.0
2006-10-09 14:00:00,20.73,20.79,20.73,20.78,102800.0,19.5173,19.5738,19.5173,19.5644,102800.0
2006-10-09 14:30:00,20.78,20.86,20.78,20.83,95400.0,19.5644,19.6397,19.5644,19.6114,95400.0
2006-10-09 15:00:00,20.83,20.84,20.75,20.83,189800.0,19.6114,19.6209,19.5361,19.6114,189800.0
2006-10-09 15:30:00,20.83,20.88,20.81,20.86,153400.0,19.6114,19.6585,19.5926,19.6397,153400.0
2006-10-10 09:30:00,20.85,20.89,20.8,20.86,446600.0,19.6303,19.6679,19.5832,19.6397,446600.0
2006-10-10 10:00:00,20.86,21.15,20.84,20.92,407600.0,19.6397,19.9127,19.6209,19.6962,407600.0
2006-10-10 10:30:00,20.91,20.93,20.63,20.7,243000.0,19.6868,19.7056,19.4231,19.489,243000.0
2006-10-10 11:00:00,20.7,20.73,20.55,20.55,161200.0,19.489,19.5173,19.3478,19.3478,161200.0
2006-10-10 11:30:00,20.55,20.75,20.52,20.75,168200.0,19.3478,19.5361,19.3196,19.5361,168200.0
2006-10-10 12:00:00,20.75,20.75,20.47,20.47,94600.0,19.5361,19.5361,19.2725,19.2725,94600.0
2006-10-10 12:30:00,20.46,20.47,20.41,20.46,109800.0,19.2631,19.2725,19.216,19.2631,109800.0
2006-10-10 13:00:00,20.45,20.48,20.4,20.44,91000.0,19.2537,19.2819,19.2066,19.2443,91000.0
2006-10-10 13:30:00,20.43,20.55,20.43,20.5,105600.0,19.2348,19.3478,19.2348,19.3007,105600.0
2006-10-10 14:00:00,20.49,20.49,20.4,20.41,117800.0,19.2913,19.2913,19.2066,19.216,117800.0
2006-10-10 14:30:00,20.42,20.46,20.4,20.41,118000.0,19.2254,19.2631,19.2066,19.216,118000.0
2006-10-10 15:00:00,20.41,20.45,20.38,20.41,144200.0,19.216,19.2537,19.1878,19.216,144200.0
2006-10-10 15:30:00,20.41,20.52,20.38,20.48,334200.0,19.216,19.3196,19.1878,19.2819,334200.0
2006-10-11 09:30:00,20.38,20.67,20.27,20.67,168000.0,19.1878,19.4608,19.0842,19.4608,168000.0
2006-10-11 10:00:00,20.68,20.73,20.5,20.54,153600.0,19.4702,19.5173,19.3007,19.3384,153600.0
2006-10-11 10:30:00,20.54,20.71,20.53,20.62,184800.0,19.3384,19.4985,19.329,19.4137,184800.0
2006-10-11 11:00:00,20.63,20.66,20.55,20.64,381000.0,19.4231,19.4514,19.3478,19.4326,381000.0
2006-10-11 11:30:00,20.64,20.7,20.57,20.65,83400.0,19.4326,19.489,19.3667,19.442,83400.0
2006-10-11 12:00:00,20.63,20.72,20.63,20.71,114400.0,19.4231,19.5079,19.4231,19.4985,114400.0
2006-10-11 12:30:00,20.7,20.75,20.68,20.73,84600.0,19.489,19.5361,19.4702,19.5173,84600.0
2006-10-11 13:00:00,20.72,20.72,20.6,20.6,66600.0,19.5079,19.5079,19.3949,19.3949,66600.0
2006-10-11 13:30:00,20.6,20.6,20.46,20.49,82800.0,19.3949,19.3949,19.2631,19.2913,82800.0
2006-10-11 14:00:00,20.47,20.48,20.36,20.4,93000.0,19.2725,19.2819,19.1689,19.2066,93000.0
2006-10-11 14:30:00,20.4,20.45,20.29,20.4,90600.0,19.2066,19.2537,19.103,19.2066,90600.0
2006-10-11 15:00:00,20.4,20.47,20.32,20.42,101200.0,19.2066,19.2725,19.1313,19.2254,101200.0
2006-10-11 15:30:00,20.42,20.49,20.41,20.45,142000.0,19.2254,19.2913,19.216,19.2537,142000.0
2006-10-12 09:30:00,20.88,21.0,20.8,20.86,803000.0,19.6585,19.7715,19.5832,19.6397,803000.0
2006-10-12 10:00:00,20.86,21.08,20.83,21.0,201000.0,19.6397,19.8468,19.6114,19.7715,201000.0
2006-10-12 10:30:00,21.0,21.0,20.89,20.9,405600.0,19.7715,19.7715,19.6679,19.6773,405600.0
2006-10-12 11:00:00,20.9,20.94,20.86,20.93,174600.0,19.6773,19.715,19.6397,19.7056,174600.0
2006-10-12 11:30:00,20.93,21.06,20.91,21.0,133000.0,19.7056,19.828,19.6868,19.7715,133000.0
2006-10-12 12:00:00,20.99,20.99,20.79,20.85,180800.0,19.7621,19.7621,19.5738,19.6303,180800.0
2006-10-12 12:30:00,20.85,20.86,20.83,20.84,67800.0,19.6303,19.6397,19.6114,19.6209,67800.0
2006-10-12 13:00:00,20.83,20.84,20.75,20.78,81600.0,19.6114,19.6209,19.5361,19.5644,81600.0
2006-10-12 13:30:00,20.78,20.79,20.75,20.78,95400.0,19.5644,19.5738,19.5361,19.5644,95400.0
2006-10-12 14:00:00,20.78,20.89,20.76,20.86,172600.0,19.5644,19.6679,19.5455,19.6397,172600.0
2006-10-12 14:30:00,20.85,20.9,20.78,20.79,98800.0,19.6303,19.6773,19.5644,19.5738,98800.0
2006-10-12 15:00:00,20.78,20.89,20.78,20.88,461200.0,19.5644,19.6679,19.5644,19.6585,461200.0
2006-10-12 15:30:00,20.88,20.9,20.81,20.88,187200.0,19.6585,19.6773,19.5926,19.6585,187200.0
2006-10-13 09:30:00,20.9,21.0,20.84,20.93,290000.0,19.6773,19.7715,19.6209,19.7056,290000.0
2006-10-13 10:00:00,20.93,21.08,20.86,21.07,259000.0,19.7056,19.8468,19.6397,19.8374,259000.0
2006-10-13 10:30:00,21.08,21.1,20.95,20.95,279400.0,19.8468,19.8656,19.7244,19.7244,279400.0
2006-10-13 11:00:00,20.96,21.01,20.91,20.99,191000.0,19.7338,19.7809,19.6868,19.7621,191000.0
2006-10-13 11:30:00,20.99,21.0,20.92,20.95,142200.0,19.7621,19.7715,19.6962,19.7244,142200.0
2006-10-13 12:00:00,20.95,20.95,20.88,20.92,187600.0,19.7244,19.7244,19.6585,19.6962,187600.0
2006-10-13 12:30:00,20.9,20.93,20.86,20.89,206400.0,19.6773,19.7056,19.6397,19.6679,206400.0
2006-10-13 13:00:00,20.89,20.9,20.75,20.82,241200.0,19.6679,19.6773,19.5361,19.602,241200.0
2006-10-13 13:30:00,20.83,20.85,20.78,20.83,169000.0,19.6114,19.6303,19.5644,19.6114,169000.0
2006-10-13 14:00:00,20.82,20.85,20.78,20.83,202400.0,19.602,19.6303,19.5644,19.6114,202400.0
2006-10-13 14:30:00,20.83,20.84,20.71,20.75,161800.0,19.6114,19.6209,19.4985,19.5361,161800.0
2006-10-13 15:00:00,20.75,20.77,20.66,20.75,289200.0,19.5361,19.555,19.4514,19.5361,289200.0
2006-10-13 15:30:00,20.74,20.9,20.73,20.78,215800.0,19.5267,19.6773,19.5173,19.5644,215800.0
2006-10-16 09:30:00,20.75,20.98,20.75,20.77,111800.0,19.5361,19.7527,19.5361,19.555,111800.0
2006-10-16 10:00:00,20.77,20.93,20.76,20.83,171400.0,19.555,19.7056,19.5455,19.6114,171400.0
2006-10-16 10:30:00,20.82,20.85,20.79,20.83,294800.0,19.602,19.6303,19.5738,19.6114,294800.0
2006-10-16 11:00:00,20.82,20.93,20.81,20.89,137000.0,19.602,19.7056,19.5926,19.6679,137000.0
2006-10-16 11:30:00,20.9,20.97,20.88,20.96,96600.0,19.6773,19.7433,19.6585,19.7338,96600.0
2006-10-16 12:00:00,20.97,21.04,20.93,21.03,153600.0,19.7433,19.8092,19.7056,19.7997,153600.0
2006-10-16 12:30:00,21.03,21.13,21.03,21.11,166800.0,19.7997,19.8939,19.7997,19.8751,166800.0
2006-10-16 13:00:00,21.11,21.15,21.09,21.12,118800.0,19.8751,19.9127,19.8562,19.8845,118800.0
2006-10-16 13:30:00,21.12,21.12,21.07,21.08,100200.0,19.8845,19.8845,19.8374,19.8468,100200.0
2006-10-16 14:00:00,21.08,21.1,21.01,21.01,145200.0,19.8468,19.8656,19.7809,19.7809,145200.0
2006-10-16 14:30:00,21.0,21.06,20.98,21.01,109200.0,19.7715,19.828,19.7527,19.7809,109200.0
2006-10-16 15:00:00,21.01,21.06,20.94,20.97,115800.0,19.7809,19.828,19.715,19.7433,115800.0
2006-10-16 15:30:00,20.97,20.97,20.9,20.93,161600.0,19.7433,19.7433,19.6773,19.7056,161600.0
2006-10-17 09:30:00,20.94,20.94,20.71,20.75,202400.0,19.715,19.715,19.4985,19.5361,202400.0
2006-10-17 10:00:00,20.77,20.92,20.7,20.91,192400.0,19.555,19.6962,19.489,19.6868,192400.0
2006-10-17 10:30:00,20.92,20.92,20.64,20.64,146200.0,19.6962,19.6962,19.4326,19.4326,146200.0
2006-10-17 11:00:00,20.65,20.65,20.55,20.56,119600.0,19.442,19.442,19.3478,19.3572,119600.0
2006-10-17 11:30:00,20.55,20.57,20.52,20.53,120600.0,19.3478,19.3667,19.3196,19.329,120600.0
2006-10-17 12:00:00,20.55,20.59,20.52,20.53,61200.0,19.3478,19.3855,19.3196,19.329,61200.0
2006-10-17 12:30:00,20.52,20.53,20.4,20.44,78400.0,19.3196,19.329,19.2066,19.2443,78400.0
2006-10-17 13:00:00,20.43,20.56,20.43,20.47,112800.0,19.2348,19.3572,19.2348,19.2725,112800.0
2006-10-17 13:30:00,20.45,20.6,20.45,20.6,157600.0,19.2537,19.3949,19.2537,19.3949,157600.0
2006-10-17 14:00:00,20.6,20.64,20.6,20.63,156600.0,19.3949,19.4326,19.3949,19.4231,156600.0
2006-10-17 14:30:00,20.63,20.63,20.54,20.58,171800.0,19.4231,19.4231,19.3384,19.3761,171800.0
2006-10-17 15:00:00,20.57,20.6,20.49,20.56,245000.0,19.3667,19.3949,19.2913,19.3572,245000.0
2006-10-17 15:30:00,20.56,20.63,20.55,20.6,487200.0,19.3572,19.4231,19.3478,19.3949,487200.0
2006-10-18 09:30:00,20.73,20.92,20.73,20.83,118600.0,19.5173,19.6962,19.5173,19.6114,118600.0
2006-10-18 10:00:00,20.83,20.84,20.77,20.81,125000.0,19.6114,19.6209,19.555,19.5926,125000.0
2006-10-18 10:30:00,20.81,20.86,20.78,20.84,128800.0,19.5926,19.6397,19.5644,19.6209,128800.0
2006-10-18 11:00:00,20.84,21.09,20.84,21.0,452000.0,19.6209,19.8562,19.6209,19.7715,452000.0
2006-10-18 11:30:00,21.0,21.05,20.95,20.96,126000.0,19.7715,19.8186,19.7244,19.7338,126000.0
2006-10-18 12:00:00,20.97,20.98,20.91,20.97,103400.0,19.7433,19.7527,19.6868,19.7433,103400.0
2006-10-18 12:30:00,20.97,20.98,20.88,20.89,101600.0,19.7433,19.7527,19.6585,19.6679,101600.0
2006-10-18 13:00:00,20.89,20.9,20.82,20.88,148600.0,19.6679,19.6773,19.602,19.6585,148600.0
2006-10-18 13:30:00,20.88,20.95,20.85,20.93,141200.0,19.6585,19.7244,19.6303,19.7056,141200.0
2006-10-18 14:00:00,20.93,20.98,20.92,20.97,141200.0,19.7056,19.7527,19.6962,19.7433,141200.0
2006-10-18 14:30:00,20.98,21.0,20.91,20.93,160800.0,19.7527,19.7715,19.6868,19.7056,160800.0
2006-10-18 15:00:00,20.93,20.96,20.91,20.91,112200.0,19.7056,19.7338,19.6868,19.6868,112200.0
2006-10-18 15:30:00,20.91,21.01,20.91,20.96,330200.0,19.6868,19.7809,19.6868,19.7338,330200.0
2006-10-19 09:30:00,20.95,21.32,20.94,21.31,264400.0,19.7244,20.0728,19.715,20.0634,264400.0
2006-10-19 10:00:00,21.3,21.47,21.27,21.43,485600.0,20.0539,20.214,20.0257,20.1763,485600.0
2006-10-19 10:30:00,21.43,21.43,21.3,21.35,172000.0,20.1763,20.1763,20.0539,20.101,172000.0
2006-10-19 11:00:00,21.35,21.35,21.3,21.31,238400.0,20.101,20.101,20.0539,20.0634,238400.0
2006-10-19 11:30:00,21.3,21.32,21.24,21.27,158400.0,20.0539,20.0728,19.9975,20.0257,158400.0
2006-10-19 12:00:00,21.27,21.31,21.25,21.31,233600.0,20.0257,20.0634,20.0069,20.0634,233600.0
2006-10-19 12:30:00,21.31,21.32,21.28,21.28,165400.0,20.0634,20.0728,20.0351,20.0351,165400.0
2006-10-19 13:00:00,21.28,21.32,21.28,21.3,363200.0,20.0351,20.0728,20.0351,20.0539,363200.0
2006-10-19 13:30:00,21.3,21.31,21.28,21.3,120200.0,20.0539,20.0634,20.0351,20.0539,120200.0
2006-10-19 14:00:00,21.3,21.34,21.29,21.32,339200.0,20.0539,20.0916,20.0445,20.0728,339200.0
2006-10-19 14:30:00,21.32,21.32,21.29,21.31,205000.0,20.0728,20.0728,20.0445,20.0634,205000.0
2006-10-19 15:00:00,21.3,21.32,21.25,21.31,248400.0,20.0539,20.0728,20.0069,20.0634,248400.0
2006-10-19 15:30:00,21.3,21.33,21.3,21.33,221000.0,20.0539,20.0822,20.0539,20.0822,221000.0
2006-10-20 09:30:00,21.25,21.25,21.09,21.21,212800.0,20.0069,20.0069,19.8562,19.9692,212800.0
2006-10-20 10:00:00,21.22,21.22,21.1,21.15,450600.0,19.9786,19.9786,19.8656,19.9127,450600.0
2006-10-20 10:30:00,21.14,21.14,20.98,20.99,181200.0,19.9033,19.9033,19.7527,19.7621,181200.0
2006-10-20 11:00:00,20.98,21.02,20.9,20.91,125800.0,19.7527,19.7903,19.6773,19.6868,125800.0
2006-10-20 11:30:00,20.91,21.01,20.88,21.0,99000.0,19.6868,19.7809,19.6585,19.7715,99000.0
2006-10-20 12:00:00,21.0,21.0,20.88,20.94,104600.0,19.7715,19.7715,19.6585,19.715,104600.0
2006-10-20 12:30:00,20.94,21.0,20.93,20.97,78200.0,19.715,19.7715,19.7056,19.7433,78200.0
2006-10-20 13:00:00,20.97,20.98,20.9,20.94,67000.0,19.7433,19.7527,19.6773,19.715,67000.0
2006-10-20 13:30:00,20.94,20.95,20.84,20.89,76800.0,19.715,19.7244,19.6209,19.6679,76800.0
2006-10-20 14:00:00,20.88,20.98,20.86,20.98,102200.0,19.6585,19.7527,19.6397,19.7527,102200.0
2006-10-20 14:30:00,20.98,21.06,20.98,21.03,166800.0,19.7527,19.828,19.7527,19.7997,166800.0
2006-10-20 15:00:00,21.03,21.13,21.0,21.13,228800.0,19.7997,19.8939,19.7715,19.8939,228800.0
2006-10-20 15:30:00,21.13,21.29,21.13,21.28,523000.0,19.8939,20.0445,19.8939,20.0351,523000.0
2006-10-23 09:30:00,21.18,21.59,21.13,21.53,258400.0,19.941,20.327,19.8939,20.2705,258400.0
2006-10-23 10:00:00,21.52,21.8,21.5,21.8,283400.0,20.2611,20.5247,20.2422,20.5247,283400.0
2006-10-23 10:30:00,21.8,21.8,21.52,21.56,184400.0,20.5247,20.5247,20.2611,20.2987,184400.0
2006-10-23 11:00:00,21.56,21.7,21.52,21.56,159400.0,20.2987,20.4305,20.2611,20.2987,159400.0
2006-10-23 11:30:00,21.55,21.68,21.53,21.64,191200.0,20.2893,20.4117,20.2705,20.3741,191200.0
2006-10-23 12:00:00,21.63,21.77,21.63,21.73,235200.0,20.3646,20.4965,20.3646,20.4588,235200.0
2006-10-23 12:30:00,21.72,21.8,21.7,21.75,190200.0,20.4494,20.5247,20.4305,20.4776,190200.0
2006-10-23 13:00:00,21.74,21.76,21.7,21.75,250200.0,20.4682,20.487,20.4305,20.4776,250200.0
2006-10-23 13:30:00,21.75,21.76,21.67,21.68,298400.0,20.4776,20.487,20.4023,20.4117,298400.0
2006-10-23 14:00:00,21.68,21.71,21.64,21.65,124000.0,20.4117,20.44,20.3741,20.3835,124000.0
2006-10-23 14:30:00,21.65,21.73,21.65,21.7,168400.0,20.3835,20.4588,20.3835,20.4305,168400.0
2006-10-23 15:00:00,21.7,21.73,21.67,21.7,133200.0,20.4305,20.4588,20.4023,20.4305,133200.0
2006-10-23 15:30:00,21.71,21.73,21.68,21.7,213800.0,20.44,20.4588,20.4117,20.4305,213800.0
2006-10-24 09:30:00,21.71,21.75,21.65,21.68,232600.0,20.44,20.4776,20.3835,20.4117,232600.0
2006-10-24 10:00:00,21.68,21.74,21.64,21.68,161800.0,20.4117,20.4682,20.3741,20.4117,161800.0
2006-10-24 10:30:00,21.68,21.69,21.63,21.63,140600.0,20.4117,20.4211,20.3646,20.3646,140600.0
2006-10-24 11:00:00,21.63,21.65,21.58,21.6,152200.0,20.3646,20.3835,20.3176,20.3364,152200.0
2006-10-24 11:30:00,21.6,21.64,21.6,21.63,208000.0,20.3364,20.3741,20.3364,20.3646,208000.0
2006-10-24 12:00:00,21.64,21.65,21.62,21.63,115000.0,20.3741,20.3835,20.3552,20.3646,115000.0
2006-10-24 12:30:00,21.63,21.64,21.55,21.55,268200.0,20.3646,20.3741,20.2893,20.2893,268200.0
2006-10-24 13:00:00,21.55,21.56,21.5,21.53,120200.0,20.2893,20.2987,20.2422,20.2705,120200.0
2006-10-24 13:30:00,21.54,21.54,21.34,21.35,124000.0,20.2799,20.2799,20.0916,20.101,124000.0
2006-10-24 14:00:00,21.34,21.37,21.3,21.35,103600.0,20.0916,20.1199,20.0539,20.101,103600.0
2006-10-24 14:30:00,21.35,21.36,21.31,21.36,76600.0,20.101,20.1104,20.0634,20.1104,76600.0
2006-10-24 15:00:00,21.35,21.36,21.31,21.31,160600.0,20.101,20.1104,20.0634,20.0634,160600.0
2006-10-24 15:30:00,21.32,21.34,21.27,21.29,219400.0,20.0728,20.0916,20.0257,20.0445,219400.0
2006-10-25 09:30:00,21.3,21.4,21.27,21.32,193000.0,20.0539,20.1481,20.0257,20.0728,193000.0
2006-10-25 10:00:00,21.32,21.46,21.32,21.4,125600.0,20.0728,20.2046,20.0728,20.1481,125600.0
2006-10-25 10:30:00,21.38,21.39,21.3,21.35,73800.0,20.1293,20.1387,20.0539,20.101,73800.0
2006-10-25 11:00:00,21.35,21.39,21.35,21.38,100800.0,20.101,20.1387,20.101,20.1293,100800.0
2006-10-25 11:30:00,21.38,21.4,21.35,21.39,50800.0,20.1293,20.1481,20.101,20.1387,50800.0
2006-10-25 12:00:00,21.37,21.39,21.33,21.36,116200.0,20.1199,20.1387,20.0822,20.1104,116200.0
2006-10-25 12:30:00,21.35,21.38,21.28,21.32,106400.0,20.101,20.1293,20.0351,20.0728,106400.0
2006-10-25 13:00:00,21.33,21.35,21.31,21.33,42000.0,20.0822,20.101,20.0634,20.0822,42000.0
2006-10-25 13:30:00,21.33,21.34,21.29,21.33,61600.0,20.0822,20.0916,20.0445,20.0822,61600.0
2006-10-25 14:00:00,21.32,21.42,21.23,21.33,76200.0,20.0728,20.1669,19.988,20.0822,76200.0
2006-10-25 14:30:00,21.32,21.39,21.3,21.38,70400.0,20.0728,20.1387,20.0539,20.1293,70400.0
2006-10-25 15:00:00,21.38,21.42,21.32,21.33,67800.0,20.1293,20.1669,20.0728,20.0822,67800.0
2006-10-25 15:30:00,21.33,21.5,21.32,21.47,239800.0,20.0822,20.2422,20.0728,20.214,239800.0
2006-10-26 09:30:00,21.46,21.49,21.34,21.36,63200.0,20.2046,20.2328,20.0916,20.1104,63200.0
2006-10-26 10:00:00,21.35,21.36,21.25,21.3,109200.0,20.101,20.1104,20.0069,20.0539,109200.0
2006-10-26 10:30:00,21.29,21.33,21.23,21.29,58000.0,20.0445,20.0822,19.988,20.0445,58000.0
2006-10-26 11:00:00,21.29,21.32,21.24,21.27,68400.0,20.0445,20.0728,19.9975,20.0257,68400.0
2006-10-26 11:30:00,21.28,21.29,21.22,21.28,65800.0,20.0351,20.0445,19.9786,20.0351,65800.0
2006-10-26 12:00:00,21.28,21.34,21.23,21.25,57200.0,20.0351,20.0916,19.988,20.0069,57200.0
2006-10-26 12:30:00,21.25,21.35,21.24,21.34,256400.0,20.0069,20.101,19.9975,20.0916,256400.0
2006-10-26 13:00:00,21.32,21.45,21.32,21.4,82800.0,20.0728,20.1952,20.0728,20.1481,82800.0
2006-10-26 13:30:00,21.4,21.42,21.35,21.38,61000.0,20.1481,20.1669,20.101,20.1293,61000.0
2006-10-26 14:00:00,21.39,21.45,21.32,21.34,77800.0,20.1387,20.1952,20.0728,20.0916,77800.0
2006-10-26 14:30:00,21.33,21.4,21.26,21.32,140200.0,20.0822,20.1481,20.0163,20.0728,140200.0
2006-10-26 15:00:00,21.33,21.34,21.24,21.27,84000.0,20.0822,20.0916,19.9975,20.0257,84000.0
2006-10-26 15:30:00,21.27,21.45,21.25,21.42,315400.0,20.0257,20.1952,20.0069,20.1669,315400.0
2006-10-27 09:30:00,21.42,21.58,21.35,21.52,139000.0,20.1669,20.3176,20.101,20.2611,139000.0
2006-10-27 10:00:00,21.51,21.73,21.51,21.71,128400.0,20.2517,20.4588,20.2517,20.44,128400.0
2006-10-27 10:30:00,21.7,21.74,21.59,21.67,93600.0,20.4305,20.4682,20.327,20.4023,93600.0
2006-10-27 11:00:00,21.66,21.86,21.65,21.86,216200.0,20.3929,20.5812,20.3835,20.5812,216200.0
2006-10-27 11:30:00,21.86,21.93,21.86,21.9,184000.0,20.5812,20.6471,20.5812,20.6188,184000.0
2006-10-27 12:00:00,21.9,21.95,21.82,21.82,105800.0,20.6188,20.6659,20.5435,20.5435,105800.0
2006-10-27 12:30:00,21.82,21.88,21.79,21.83,63400.0,20.5435,20.6,20.5153,20.5529,63400.0
2006-10-27 13:00:00,21.84,21.87,21.74,21.74,63000.0,20.5624,20.5906,20.4682,20.4682,63000.0
2006-10-27 13:30:00,21.74,21.79,21.64,21.77,223800.0,20.4682,20.5153,20.3741,20.4965,223800.0
2006-10-27 14:00:00,21.78,21.78,21.66,21.68,134800.0,20.5059,20.5059,20.3929,20.4117,134800.0
2006-10-27 14:30:00,21.68,21.72,21.62,21.67,155400.0,20.4117,20.4494,20.3552,20.4023,155400.0
2006-10-27 15:00:00,21.66,21.72,21.64,21.68,158800.0,20.3929,20.4494,20.3741,20.4117,158800.0
2006-10-27 15:30:00,21.68,21.73,21.63,21.63,265400.0,20.4117,20.4588,20.3646,20.3646,265400.0
2006-10-30 09:30:00,21.74,21.86,21.6,21.81,169400.0,20.4682,20.5812,20.3364,20.5341,169400.0
2006-10-30 10:00:00,21.81,21.89,21.8,21.87,177200.0,20.5341,20.6094,20.5247,20.5906,177200.0
2006-10-30 10:30:00,21.86,21.93,21.86,21.86,87800.0,20.5812,20.6471,20.5812,20.5812,87800.0
2006-10-30 11:00:00,21.86,21.94,21.84,21.85,88800.0,20.5812,20.6565,20.5624,20.5718,88800.0
2006-10-30 11:30:00,21.85,21.86,21.79,21.84,79600.0,20.5718,20.5812,20.5153,20.5624,79600.0
2006-10-30 12:00:00,21.84,21.84,21.79,21.84,97400.0,20.5624,20.5624,20.5153,20.5624,97400.0
2006-10-30 12:30:00,21.84,21.85,21.78,21.79,71600.0,20.5624,20.5718,20.5059,20.5153,71600.0
2006-10-30 13:00:00,21.79,21.9,21.79,21.88,70800.0,20.5153,20.6188,20.5153,20.6,70800.0
2006-10-30 13:30:00,21.88,21.96,21.88,21.94,95000.0,20.6,20.6753,20.6,20.6565,95000.0
2006-10-30 14:00:00,21.95,21.96,21.9,21.93,74800.0,20.6659,20.6753,20.6188,20.6471,74800.0
2006-10-30 14:30:00,21.92,21.97,21.89,21.97,87200.0,20.6377,20.6848,20.6094,20.6848,87200.0
2006-10-30 15:00:00,21.97,21.99,21.94,21.97,127400.0,20.6848,20.7036,20.6565,20.6848,127400.0
2006-10-30 15:30:00,21.97,21.98,21.9,21.94,253200.0,20.6848,20.6942,20.6188,20.6565,253200.0
2006-10-31 09:30:00,22.0,22.1,21.95,22.1,140800.0,20.713,20.8071,20.6659,20.8071,140800.0
2006-10-31 10:00:00,22.1,22.1,21.9,21.91,74600.0,20.8071,20.8071,20.6188,20.6283,74600.0
2006-10-31 10:30:00,21.91,21.97,21.88,21.97,64000.0,20.6283,20.6848,20.6,20.6848,64000.0
2006-10-31 11:00:00,21.96,21.98,21.9,21.92,40200.0,20.6753,20.6942,20.6188,20.6377,40200.0
2006-10-31 11:30:00,21.92,21.96,21.91,21.96,56600.0,20.6377,20.6753,20.6283,20.6753,56600.0
2006-10-31 12:00:00,21.96,21.99,21.92,21.96,64200.0,20.6753,20.7036,20.6377,20.6753,64200.0
2006-10-31 12:30:00,21.96,21.98,21.93,21.93,87200.0,20.6753,20.6942,20.6471,20.6471,87200.0
2006-10-31 13:00:00,21.93,21.95,21.92,21.93,209800.0,20.6471,20.6659,20.6377,20.6471,209800.0
2006-10-31 13:30:00,21.93,21.99,21.91,21.93,61200.0,20.6471,20.7036,20.6283,20.6471,61200.0
2006-10-31 14:00:00,21.93,21.97,21.93,21.93,139600.0,20.6471,20.6848,20.6471,20.6471,139600.0
2006-10-31 14:30:00,21.93,21.97,21.92,21.95,75000.0,20.6471,20.6848,20.6377,20.6659,75000.0
2006-10-31 15:00:00,21.95,21.97,21.88,21.9,197200.0,20.6659,20.6848,20.6,20.6188,197200.0
2006-10-31 15:30:00,21.9,21.93,21.81,21.88,129200.0,20.6188,20.6471,20.5341,20.6,129200.0
2006-11-01 09:30:00,22.0,22.39,22.0,22.1,340000.0,20.713,21.0802,20.713,20.8071,340000.0
2006-11-01 10:00:00,22.1,22.12,21.77,21.82,217800.0,20.8071,20.826,20.4965,20.5435,217800.0
2006-11-01 10:30:00,21.83,21.88,21.73,21.86,65200.0,20.5529,20.6,20.4588,20.5812,65200.0
2006-11-01 11:00:00,21.88,21.93,21.84,21.91,154000.0,20.6,20.6471,20.5624,20.6283,154000.0
2006-11-01 11:30:00,21.92,22.11,21.88,21.93,240200.0,20.6377,20.8166,20.6,20.6471,240200.0
2006-11-01 12:00:00,21.92,21.97,21.9,21.94,73800.0,20.6377,20.6848,20.6188,20.6565,73800.0
2006-11-01 12:30:00,21.94,21.98,21.79,21.79,132200.0,20.6565,20.6942,20.5153,20.5153,132200.0
2006-11-01 13:00:00,21.8,21.85,21.77,21.85,47800.0,20.5247,20.5718,20.4965,20.5718,47800.0
2006-11-01 13:30:00,21.84,21.85,21.79,21.85,42000.0,20.5624,20.5718,20.5153,20.5718,42000.0
2006-11-01 14:00:00,21.85,21.87,21.81,21.84,71400.0,20.5718,20.5906,20.5341,20.5624,71400.0
2006-11-01 14:30:00,21.84,21.85,21.7,21.74,61800.0,20.5624,20.5718,20.4305,20.4682,61800.0
2006-11-01 15:00:00,21.74,21.81,21.72,21.72,220800.0,20.4682,20.5341,20.4494,20.4494,220800.0
2006-11-01 15:30:00,21.72,21.75,21.63,21.67,306200.0,20.4494,20.4776,20.3646,20.4023,306200.0
2006-11-02 09:30:00,21.58,21.58,21.26,21.28,97600.0,20.3176,20.3176,20.0163,20.0351,97600.0
2006-11-02 10:00:00,21.27,21.39,21.27,21.33,97000.0,20.0257,20.1387,20.0257,20.0822,97000.0
2006-11-02 10:30:00,21.33,21.38,21.26,21.36,178200.0,20.0822,20.1293,20.0163,20.1104,178200.0
2006-11-02 11:00:00,21.37,21.38,21.3,21.3,134000.0,20.1199,20.1293,20.0539,20.0539,134000.0
2006-11-02 11:30:00,21.3,21.3,21.2,21.22,75600.0,20.0539,20.0539,19.9598,19.9786,75600.0
2006-11-02 12:00:00,21.21,21.25,21.2,21.22,84800.0,19.9692,20.0069,19.9598,19.9786,84800.0
2006-11-02 12:30:00,21.23,21.25,21.15,21.25,131600.0,19.988,20.0069,19.9127,20.0069,131600.0
2006-11-02 13:00:00,21.25,21.33,21.25,21.31,72600.0,20.0069,20.0822,20.0069,20.0634,72600.0
2006-11-02 13:30:00,21.31,21.35,21.3,21.34,92800.0,20.0634,20.101,20.0539,20.0916,92800.0
2006-11-02 14:00:00,21.34,21.37,21.32,21.32,64600.0,20.0916,20.1199,20.0728,20.0728,64600.0
2006-11-02 14:30:00,21.32,21.39,21.32,21.35,133200.0,20.0728,20.1387,20.0728,20.101,133200.0
2006-11-02 15:00:00,21.35,21.36,21.31,21.31,79600.0,20.101,20.1104,20.0634,20.0634,79600.0
2006-11-02 15:30:00,21.31,21.46,21.31,21.44,356400.0,20.0634,20.2046,20.0634,20.1858,356400.0
2006-11-03 09:30:00,21.41,21.49,21.17,21.22,117200.0,20.1575,20.2328,19.9316,19.9786,117200.0
2006-11-03 10:00:00,21.22,21.25,21.05,21.06,189400.0,19.9786,20.0069,19.8186,19.828,189400.0
2006-11-03 10:30:00,21.06,21.09,20.85,20.91,187000.0,19.828,19.8562,19.6303,19.6868,187000.0
2006-11-03 11:00:00,20.91,20.95,20.81,20.82,163600.0,19.6868,19.7244,19.5926,19.602,163600.0
2006-11-03 11:30:00,20.82,20.88,20.75,20.87,160000.0,19.602,19.6585,19.5361,19.6491,160000.0
2006-11-03 12:00:00,20.87,20.99,20.87,20.98,250400.0,19.6491,19.7621,19.6491,19.7527,250400.0
2006-11-03 12:30:00,20.98,21.01,20.92,20.92,128400.0,19.7527,19.7809,19.6962,19.6962,128400.0
2006-11-03 13:00:00,20.91,20.95,20.88,20.92,97200.0,19.6868,19.7244,19.6585,19.6962,97200.0
2006-11-03 13:30:00,20.93,20.93,20.86,20.89,42600.0,19.7056,19.7056,19.6397,19.6679,42600.0
2006-11-03 14:00:00,20.88,20.91,20.85,20.91,65200.0,19.6585,19.6868,19.6303,19.6868,65200.0
2006-11-03 14:30:00,20.9,20.95,20.88,20.91,74600.0,19.6773,19.7244,19.6585,19.6868,74600.0
2006-11-03 15:00:00,20.91,20.99,20.85,20.98,104800.0,19.6868,19.7621,19.6303,19.7527,104800.0
2006-11-03 15:30:00,20.98,21.0,20.93,20.99,200200.0,19.7527,19.7715,19.7056,19.7621,200200.0
2006-11-06 09:30:00,21.02,21.13,20.99,21.03,210400.0,19.7903,19.8939,19.7621,19.7997,210400.0
2006-11-06 10:00:00,21.03,21.12,21.02,21.04,145400.0,19.7997,19.8845,19.7903,19.8092,145400.0
2006-11-06 10:30:00,21.04,21.11,21.03,21.03,104200.0,19.8092,19.8751,19.7997,19.7997,104200.0
2006-11-06 11:00:00,21.04,21.07,21.0,21.07,106400.0,19.8092,19.8374,19.7715,19.8374,106400.0
2006-11-06 11:30:00,21.07,21.07,20.98,21.03,92600.0,19.8374,19.8374,19.7527,19.7997,92600.0
2006-11-06 12:00:00,21.04,21.07,20.97,20.97,53400.0,19.8092,19.8374,19.7433,19.7433,53400.0
2006-11-06 12:30:00,20.97,21.03,20.93,21.02,91000.0,19.7433,19.7997,19.7056,19.7903,91000.0
2006-11-06 13:00:00,21.03,21.08,21.02,21.07,205400.0,19.7997,19.8468,19.7903,19.8374,205400.0
2006-11-06 13:30:00,21.07,21.07,21.0,21.05,108400.0,19.8374,19.8374,19.7715,19.8186,108400.0
2006-11-06 14:00:00,21.05,21.18,21.04,21.17,167800.0,19.8186,19.941,19.8092,19.9316,167800.0
2006-11-06 14:30:00,21.17,21.18,21.11,21.18,71200.0,19.9316,19.941,19.8751,19.941,71200.0
2006-11-06 15:00:00,21.18,21.27,21.13,21.25,260200.0,19.941,20.0257,19.8939,20.0069,260200.0
2006-11-06 15:30:00,21.24,21.32,21.23,21.24,191000.0,19.9975,20.0728,19.988,19.9975,191000.0
2006-11-07 09:30:00,21.29,21.4,21.18,21.38,149400.0,20.0445,20.1481,19.941,20.1293,149400.0
2006-11-07 10:00:00,21.38,21.67,21.36,21.65,191000.0,20.1293,20.4023,20.1104,20.3835,191000.0
2006-11-07 10:30:00,21.64,21.67,21.6,21.63,105400.0,20.3741,20.4023,20.3364,20.3646,105400.0
2006-11-07 11:00:00,21.63,21.65,21.56,21.56,102400.0,20.3646,20.3835,20.2987,20.2987,102400.0
2006-11-07 11:30:00,21.56,21.57,21.48,21.52,83000.0,20.2987,20.3082,20.2234,20.2611,83000.0
2006-11-07 12:00:00,21.51,21.61,21.51,21.61,126600.0,20.2517,20.3458,20.2517,20.3458,126600.0
2006-11-07 12:30:00,21.61,21.68,21.61,21.65,158600.0,20.3458,20.4117,20.3458,20.3835,158600.0
2006-11-07 13:00:00,21.65,21.68,21.64,21.66,88600.0,20.3835,20.4117,20.3741,20.3929,88600.0
2006-11-07 13:30:00,21.65,21.79,21.64,21.75,196200.0,20.3835,20.5153,20.3741,20.4776,196200.0
2006-11-07 14:00:00,21.76,21.81,21.68,21.7,138000.0,20.487,20.5341,20.4117,20.4305,138000.0
2006-11-07 14:30:00,21.68,21.74,21.68,21.73,60400.0,20.4117,20.4682,20.4117,20.4588,60400.0
2006-11-07 15:00:00,21.73,21.75,21.71,21.72,141600.0,20.4588,20.4776,20.44,20.4494,141600.0
2006-11-07 15:30:00,21.72,21.75,21.72,21.75,244200.0,20.4494,20.4776,20.4494,20.4776,244200.0
2006-11-08 09:30:00,21.68,21.75,21.64,21.66,143800.0,20.4117,20.4776,20.3741,20.3929,143800.0
2006-11-08 10:00:00,21.66,21.71,21.65,21.65,153400.0,20.3929,20.44,20.3835,20.3835,153400.0
2006-11-08 10:30:00,21.66,21.7,21.63,21.68,219400.0,20.3929,20.4305,20.3646,20.4117,219400.0
2006-11-08 11:00:00,21.68,21.73,21.68,21.68,153400.0,20.4117,20.4588,20.4117,20.4117,153400.0
2006-11-08 11:30:00,21.68,21.72,21.68,21.68,145000.0,20.4117,20.4494,20.4117,20.4117,145000.0
2006-11-08 12:00:00,21.68,21.75,21.68,21.74,106800.0,20.4117,20.4776,20.4117,20.4682,106800.0
2006-11-08 12:30:00,21.74,21.74,21.68,21.73,126400.0,20.4682,20.4682,20.4117,20.4588,126400.0
2006-11-08 13:00:00,21.73,21.74,21.68,21.69,155800.0,20.4588,20.4682,20.4117,20.4211,155800.0
2006-11-08 13:30:00,21.7,21.76,21.68,21.72,88800.0,20.4305,20.487,20.4117,20.4494,88800.0
2006-11-08 14:00:00,21.73,21.79,21.71,21.77,168000.0,20.4588,20.5153,20.44,20.4965,168000.0
2006-11-08 14:30:00,21.77,21.78,21.75,21.77,100200.0,20.4965,20.5059,20.4776,20.4965,100200.0
2006-11-08 15:00:00,21.77,21.85,21.75,21.78,102200.0,20.4965,20.5718,20.4776,20.5059,102200.0
2006-11-08 15:30:00,21.78,21.78,21.75,21.76,124600.0,20.5059,20.5059,20.4776,20.487,124600.0
2006-11-09 09:30:00,21.72,21.75,21.61,21.65,45000.0,20.4494,20.4776,20.3458,20.3835,45000.0
2006-11-09 10:00:00,21.66,21.7,21.56,21.58,67000.0,20.3929,20.4305,20.2987,20.3176,67000.0
2006-11-09 10:30:00,21.57,21.68,21.57,21.67,74000.0,20.3082,20.4117,20.3082,20.4023,74000.0
2006-11-09 11:00:00,21.66,21.68,21.64,21.66,63400.0,20.3929,20.4117,20.3741,20.3929,63400.0
2006-11-09 11:30:00,21.67,21.68,21.57,21.63,140600.0,20.4023,20.4117,20.3082,20.3646,140600.0
2006-11-09 12:00:00,21.63,21.68,21.55,21.57,187000.0,20.3646,20.4117,20.2893,20.3082,187000.0
2006-11-09 12:30:00,21.58,21.59,21.55,21.57,71000.0,20.3176,20.327,20.2893,20.3082,71000.0
2006-11-09 13:00:00,21.58,21.58,21.5,21.56,142800.0,20.3176,20.3176,20.2422,20.2987,142800.0
2006-11-09 13:30:00,21.53,21.58,21.53,21.56,68400.0,20.2705,20.3176,20.2705,20.2987,68400.0
2006-11-09 14:00:00,21.55,21.57,21.5,21.53,177000.0,20.2893,20.3082,20.2422,20.2705,177000.0
2006-11-09 14:30:00,21.53,21.55,21.45,21.51,121200.0,20.2705,20.2893,20.1952,20.2517,121200.0
2006-11-09 15:00:00,21.51,21.51,21.42,21.49,100200.0,20.2517,20.2517,20.1669,20.2328,100200.0
2006-11-09 15:30:00,21.5,21.53,21.42,21.48,131800.0,20.2422,20.2705,20.1669,20.2234,131800.0
2006-11-10 09:30:00,21.41,21.48,21.35,21.39,81600.0,20.1575,20.2234,20.101,20.1387,81600.0
2006-11-10 10:00:00,21.38,21.43,21.38,21.38,55000.0,20.1293,20.1763,20.1293,20.1293,55000.0
2006-11-10 10:30:00,21.38,21.38,21.34,21.34,49600.0,20.1293,20.1293,20.0916,20.0916,49600.0
2006-11-10 11:00:00,21.33,21.4,21.31,21.38,98800.0,20.0822,20.1481,20.0634,20.1293,98800.0
2006-11-10 11:30:00,21.38,21.39,21.35,21.39,52000.0,20.1293,20.1387,20.101,20.1387,52000.0
2006-11-10 12:00:00,21.38,21.41,21.36,21.4,28400.0,20.1293,20.1575,20.1104,20.1481,28400.0
2006-11-10 12:30:00,21.4,21.4,21.38,21.4,65200.0,20.1481,20.1481,20.1293,20.1481,65200.0
2006-11-10 13:00:00,21.4,21.42,21.38,21.4,39000.0,20.1481,20.1669,20.1293,20.1481,39000.0
2006-11-10 13:30:00,21.4,21.42,21.39,21.39,46200.0,20.1481,20.1669,20.1387,20.1387,46200.0
2006-11-10 14:00:00,21.39,21.5,21.39,21.48,37000.0,20.1387,20.2422,20.1387,20.2234,37000.0
2006-11-10 14:30:00,21.49,21.56,21.44,21.55,31600.0,20.2328,20.2987,20.1858,20.2893,31600.0
2006-11-10 15:00:00,21.55,21.58,21.54,21.55,70600.0,20.2893,20.3176,20.2799,20.2893,70600.0
2006-11-10 15:30:00,21.57,21.63,21.55,21.56,101800.0,20.3082,20.3646,20.2893,20.2987,101800.0
2006-11-13 09:30:00,21.6,21.71,21.47,21.69,57000.0,20.3364,20.44,20.214,20.4211,57000.0
2006-11-13 10:00:00,21.68,21.78,21.67,21.77,67800.0,20.4117,20.5059,20.4023,20.4965,67800.0
2006-11-13 10:30:00,21.77,21.8,21.74,21.75,59200.0,20.4965,20.5247,20.4682,20.4776,59200.0
2006-11-13 11:00:00,21.75,21.84,21.75,21.79,63400.0,20.4776,20.5624,20.4776,20.5153,63400.0
2006-11-13 11:30:00,21.78,21.82,21.78,21.81,69200.0,20.5059,20.5435,20.5059,20.5341,69200.0
2006-11-13 12:00:00,21.81,21.91,21.8,21.9,145000.0,20.5341,20.6283,20.5247,20.6188,145000.0
2006-11-13 12:30:00,21.91,21.94,21.9,21.91,62600.0,20.6283,20.6565,20.6188,20.6283,62600.0
2006-11-13 13:00:00,21.91,21.98,21.91,21.97,135600.0,20.6283,20.6942,20.6283,20.6848,135600.0
2006-11-13 13:30:00,21.96,22.01,21.95,22.0,176600.0,20.6753,20.7224,20.6659,20.713,176600.0
2006-11-13 14:00:00,22.0,22.02,21.89,21.96,133600.0,20.713,20.7318,20.6094,20.6753,133600.0
2006-11-13 14:30:00,21.97,21.97,21.93,21.93,33400.0,20.6848,20.6848,20.6471,20.6471,33400.0
2006-11-13 15:00:00,21.93,21.97,21.93,21.94,78400.0,20.6471,20.6848,20.6471,20.6565,78400.0
2006-11-13 15:30:00,21.94,21.98,21.86,21.89,235200.0,20.6565,20.6942,20.5812,20.6094,235200.0
2006-11-14 09:30:00,21.86,22.16,21.86,22.11,166600.0,20.5904,20.8729,20.5904,20.8259,166600.0
2006-11-14 10:00:00,22.11,22.11,21.84,21.94,114800.0,20.8259,20.8259,20.5715,20.6657,114800.0
2006-11-14 10:30:00,21.93,22.03,21.91,21.99,143400.0,20.6563,20.7505,20.6375,20.7128,143400.0
2006-11-14 11:00:00,22.0,22.09,21.99,22.08,262400.0,20.7222,20.807,20.7128,20.7976,262400.0
2006-11-14 11:30:00,22.08,22.18,22.05,22.18,243600.0,20.7976,20.8918,20.7693,20.8918,243600.0
2006-11-14 12:00:00,22.18,22.23,22.13,22.13,110200.0,20.8918,20.9389,20.8447,20.8447,110200.0
2006-11-14 12:30:00,22.13,22.13,22.05,22.1,65600.0,20.8447,20.8447,20.7693,20.8164,65600.0
2006-11-14 13:00:00,22.09,22.14,22.09,22.13,44400.0,20.807,20.8541,20.807,20.8447,44400.0
2006-11-14 13:30:00,22.12,22.17,22.11,22.13,49200.0,20.8353,20.8824,20.8259,20.8447,49200.0
2006-11-14 14:00:00,22.12,22.15,22.07,22.09,56200.0,20.8353,20.8635,20.7882,20.807,56200.0
2006-11-14 14:30:00,22.09,22.25,22.08,22.23,84200.0,20.807,20.9577,20.7976,20.9389,84200.0
2006-11-14 15:00:00,22.25,22.39,22.23,22.39,158800.0,20.9577,21.0896,20.9389,21.0896,158800.0
2006-11-14 15:30:00,22.38,22.45,22.35,22.45,277800.0,21.0802,21.1461,21.0519,21.1461,277800.0
2006-11-15 09:30:00,22.36,22.6,22.34,22.57,149000.0,21.0613,21.2874,21.0425,21.2591,149000.0
2006-11-15 10:00:00,22.55,22.55,22.46,22.5,185600.0,21.2403,21.2403,21.1555,21.1932,185600.0
2006-11-15 10:30:00,22.49,22.6,22.46,22.59,129800.0,21.1838,21.2874,21.1555,21.278,129800.0
2006-11-15 11:00:00,22.59,22.65,22.58,22.58,111200.0,21.278,21.3345,21.2686,21.2686,111200.0
2006-11-15 11:30:00,22.58,22.63,22.52,22.56,78600.0,21.2686,21.3156,21.212,21.2497,78600.0
2006-11-15 12:00:00,22.55,22.59,22.5,22.54,72200.0,21.2403,21.278,21.1932,21.2309,72200.0
2006-11-15 12:30:00,22.53,22.61,22.53,22.54,73800.0,21.2215,21.2968,21.2215,21.2309,73800.0
2006-11-15 13:00:00,22.54,22.54,22.47,22.47,58200.0,21.2309,21.2309,21.1649,21.1649,58200.0
2006-11-15 13:30:00,22.48,22.57,22.47,22.48,126600.0,21.1744,21.2591,21.1649,21.1744,126600.0
2006-11-15 14:00:00,22.48,22.49,22.4,22.46,141400.0,21.1744,21.1838,21.099,21.1555,141400.0
2006-11-15 14:30:00,22.46,22.46,22.36,22.41,120200.0,21.1555,21.1555,21.0613,21.1084,120200.0
2006-11-15 15:00:00,22.4,22.43,22.38,22.4,117600.0,21.099,21.1273,21.0802,21.099,117600.0
2006-11-15 15:30:00,22.41,22.41,22.28,22.3,267800.0,21.1084,21.1084,20.986,21.0048,267800.0
2006-11-16 09:30:00,22.37,22.37,22.27,22.36,120600.0,21.0708,21.0708,20.9766,21.0613,120600.0
2006-11-16 10:00:00,22.36,22.47,22.36,22.42,117000.0,21.0613,21.1649,21.0613,21.1178,117000.0
2006-11-16 10:30:00,22.43,22.48,22.38,22.42,70000.0,21.1273,21.1744,21.0802,21.1178,70000.0
2006-11-16 11:00:00,22.42,22.48,22.39,22.45,45000.0,21.1178,21.1744,21.0896,21.1461,45000.0
2006-11-16 11:30:00,22.46,22.55,22.43,22.55,82400.0,21.1555,21.2403,21.1273,21.2403,82400.0
2006-11-16 12:00:00,22.55,22.64,22.55,22.57,174400.0,21.2403,21.3251,21.2403,21.2591,174400.0
2006-11-16 12:30:00,22.57,22.57,22.5,22.52,122600.0,21.2591,21.2591,21.1932,21.212,122600.0
2006-11-16 13:00:00,22.51,22.54,22.49,22.5,61800.0,21.2026,21.2309,21.1838,21.1932,61800.0
2006-11-16 13:30:00,22.5,22.55,22.49,22.5,41400.0,21.1932,21.2403,21.1838,21.1932,41400.0
2006-11-16 14:00:00,22.49,22.5,22.42,22.45,40800.0,21.1838,21.1932,21.1178,21.1461,40800.0
2006-11-16 14:30:00,22.45,22.46,22.41,22.42,47800.0,21.1461,21.1555,21.1084,21.1178,47800.0
2006-11-16 15:00:00,22.42,22.48,22.42,22.44,64800.0,21.1178,21.1744,21.1178,21.1367,64800.0
2006-11-16 15:30:00,22.43,22.45,22.38,22.41,101200.0,21.1273,21.1461,21.0802,21.1084,101200.0
2006-11-17 09:30:00,22.43,22.43,22.28,22.35,82400.0,21.1273,21.1273,20.986,21.0519,82400.0
2006-11-17 10:00:00,22.36,22.4,22.27,22.36,66000.0,21.0613,21.099,20.9766,21.0613,66000.0
2006-11-17 10:30:00,22.35,22.36,22.28,22.3,49400.0,21.0519,21.0613,20.986,21.0048,49400.0
2006-11-17 11:00:00,22.32,22.36,22.29,22.36,31400.0,21.0237,21.0613,20.9954,21.0613,31400.0
2006-11-17 11:30:00,22.36,22.38,22.25,22.28,29200.0,21.0613,21.0802,20.9577,20.986,29200.0
2006-11-17 12:00:00,22.28,22.33,22.26,22.3,25200.0,20.986,21.0331,20.9671,21.0048,25200.0
2006-11-17 12:30:00,22.33,22.39,22.3,22.33,14600.0,21.0331,21.0896,21.0048,21.0331,14600.0
2006-11-17 13:00:00,22.33,22.33,22.27,22.28,17400.0,21.0331,21.0331,20.9766,20.986,17400.0
2006-11-17 13:30:00,22.28,22.34,22.28,22.31,17800.0,20.986,21.0425,20.986,21.0142,17800.0
2006-11-17 14:00:00,22.31,22.4,22.31,22.4,28200.0,21.0142,21.099,21.0142,21.099,28200.0
2006-11-17 14:30:00,22.4,22.45,22.4,22.45,27800.0,21.099,21.1461,21.099,21.1461,27800.0
2006-11-17 15:00:00,22.44,22.44,22.4,22.42,40800.0,21.1367,21.1367,21.099,21.1178,40800.0
2006-11-17 15:30:00,22.43,22.47,22.36,22.39,61200.0,21.1273,21.1649,21.0613,21.0896,61200.0
2006-11-20 09:30:00,22.46,22.5,22.11,22.15,72800.0,21.1555,21.1932,20.8259,20.8635,72800.0
2006-11-20 10:00:00,22.15,22.23,22.06,22.1,101400.0,20.8635,20.9389,20.7788,20.8164,101400.0
2006-11-20 10:30:00,22.11,22.18,22.1,22.13,103600.0,20.8259,20.8918,20.8164,20.8447,103600.0
2006-11-20 11:00:00,22.13,22.14,22.13,22.13,87000.0,20.8447,20.8541,20.8447,20.8447,87000.0
2006-11-20 11:30:00,22.13,22.13,22.02,22.02,103600.0,20.8447,20.8447,20.7411,20.7411,103600.0
2006-11-20 12:00:00,22.03,22.1,21.98,22.03,75200.0,20.7505,20.8164,20.7034,20.7505,75200.0
2006-11-20 12:30:00,22.03,22.05,21.99,22.04,35800.0,20.7505,20.7693,20.7128,20.7599,35800.0
2006-11-20 13:00:00,22.04,22.04,21.99,22.03,55000.0,20.7599,20.7599,20.7128,20.7505,55000.0
2006-11-20 13:30:00,22.02,22.04,21.97,21.97,49400.0,20.7411,20.7599,20.694,20.694,49400.0
2006-11-20 14:00:00,21.97,22.0,21.94,21.98,50000.0,20.694,20.7222,20.6657,20.7034,50000.0
2006-11-20 14:30:00,21.98,22.04,21.96,22.04,67200.0,20.7034,20.7599,20.6846,20.7599,67200.0
2006-11-20 15:00:00,22.04,22.07,21.99,22.03,50200.0,20.7599,20.7882,20.7128,20.7505,50200.0
2006-11-20 15:30:00,22.03,22.13,22.03,22.13,139000.0,20.7505,20.8447,20.7505,20.8447,139000.0
2006-11-21 09:30:00,22.22,22.22,22.06,22.17,93600.0,20.9295,20.9295,20.7788,20.8824,93600.0
2006-11-21 10:00:00,22.16,22.18,22.1,22.12,44000.0,20.8729,20.8918,20.8164,20.8353,44000.0
2006-11-21 10:30:00,22.12,22.17,22.09,22.13,45800.0,20.8353,20.8824,20.807,20.8447,45800.0
2006-11-21 11:00:00,22.13,22.16,22.11,22.13,61600.0,20.8447,20.8729,20.8259,20.8447,61600.0
2006-11-21 11:30:00,22.13,22.13,22.02,22.04,48000.0,20.8447,20.8447,20.7411,20.7599,48000.0
2006-11-21 12:00:00,22.03,22.07,22.0,22.04,51000.0,20.7505,20.7882,20.7222,20.7599,51000.0
2006-11-21 12:30:00,22.04,22.09,22.04,22.06,37200.0,20.7599,20.807,20.7599,20.7788,37200.0
2006-11-21 13:00:00,22.06,22.11,22.05,22.11,27000.0,20.7788,20.8259,20.7693,20.8259,27000.0
2006-11-21 13:30:00,22.11,22.13,22.1,22.13,21800.0,20.8259,20.8447,20.8164,20.8447,21800.0
2006-11-21 14:00:00,22.13,22.16,22.13,22.15,27600.0,20.8447,20.8729,20.8447,20.8635,27600.0
2006-11-21 14:30:00,22.15,22.2,22.15,22.17,21000.0,20.8635,20.9106,20.8635,20.8824,21000.0
2006-11-21 15:00:00,22.17,22.19,22.16,22.18,42800.0,20.8824,20.9012,20.8729,20.8918,42800.0
2006-11-21 15:30:00,22.18,22.22,22.16,22.21,113000.0,20.8918,20.9295,20.8729,20.92,113000.0
2006-11-22 09:30:00,22.15,22.24,22.07,22.24,67200.0,20.8635,20.9483,20.7882,20.9483,67200.0
2006-11-22 10:00:00,22.24,22.24,22.13,22.15,54000.0,20.9483,20.9483,20.8447,20.8635,54000.0
2006-11-22 10:30:00,22.14,22.15,22.12,22.12,31000.0,20.8541,20.8635,20.8353,20.8353,31000.0
2006-11-22 11:00:00,22.11,22.14,22.11,22.11,53800.0,20.8259,20.8541,20.8259,20.8259,53800.0
2006-11-22 11:30:00,22.11,22.14,22.09,22.09,85200.0,20.8259,20.8541,20.807,20.807,85200.0
2006-11-22 12:00:00,22.09,22.09,21.97,21.99,57400.0,20.807,20.807,20.694,20.7128,57400.0
2006-11-22 12:30:00,21.99,22.0,21.97,22.0,38600.0,20.7128,20.7222,20.694,20.7222,38600.0
2006-11-22 13:00:00,22.0,22.0,22.0,22.0,13000.0,20.7222,20.7222,20.7222,20.7222,13000.0
2006-11-22 13:30:00,22.0,22.02,21.99,22.0,34000.0,20.7222,20.7411,20.7128,20.7222,34000.0
2006-11-22 14:00:00,21.99,22.0,21.98,22.0,22200.0,20.7128,20.7222,20.7034,20.7222,22200.0
2006-11-22 14:30:00,22.0,22.03,21.99,22.0,57600.0,20.7222,20.7505,20.7128,20.7222,57600.0
2006-11-22 15:00:00,22.0,22.06,21.99,22.02,41000.0,20.7222,20.7788,20.7128,20.7411,41000.0
2006-11-22 15:30:00,22.03,22.09,22.03,22.05,99400.0,20.7505,20.807,20.7505,20.7693,99400.0
2006-11-24 09:30:00,21.95,22.11,21.95,22.11,156600.0,20.6751,20.8259,20.6751,20.8259,156600.0
2006-11-24 10:00:00,22.11,22.25,22.11,22.23,36400.0,20.8259,20.9577,20.8259,20.9389,36400.0
2006-11-24 10:30:00,22.25,22.32,22.25,22.32,19000.0,20.9577,21.0237,20.9577,21.0237,19000.0
2006-11-24 11:00:00,22.31,22.35,22.27,22.27,18800.0,21.0142,21.0519,20.9766,20.9766,18800.0
2006-11-24 11:30:00,22.26,22.36,22.26,22.35,10400.0,20.9671,21.0613,20.9671,21.0519,10400.0
2006-11-24 12:00:00,22.35,22.39,22.35,22.38,16000.0,21.0519,21.0896,21.0519,21.0802,16000.0
2006-11-24 12:30:00,22.38,22.39,22.33,22.34,11000.0,21.0802,21.0896,21.0331,21.0425,11000.0
2006-11-24 13:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-27 09:30:00,22.46,22.46,22.21,22.28,125600.0,21.1555,21.1555,20.92,20.986,125600.0
2006-11-27 10:00:00,22.29,22.32,22.27,22.3,270600.0,20.9954,21.0237,20.9766,21.0048,270600.0
2006-11-27 10:30:00,22.3,22.3,22.25,22.26,160800.0,21.0048,21.0048,20.9577,20.9671,160800.0
2006-11-27 11:00:00,22.27,22.27,22.23,22.24,168400.0,20.9766,20.9766,20.9389,20.9483,168400.0
2006-11-27 11:30:00,22.24,22.28,22.23,22.23,112400.0,20.9483,20.986,20.9389,20.9389,112400.0
2006-11-27 12:00:00,22.23,22.24,22.14,22.18,171600.0,20.9389,20.9483,20.8541,20.8918,171600.0
2006-11-27 12:30:00,22.18,22.18,22.16,22.17,80800.0,20.8918,20.8918,20.8729,20.8824,80800.0
2006-11-27 13:00:00,22.17,22.22,22.16,22.22,81800.0,20.8824,20.9295,20.8729,20.9295,81800.0
2006-11-27 13:30:00,22.23,22.23,22.18,22.18,107800.0,20.9389,20.9389,20.8918,20.8918,107800.0
2006-11-27 14:00:00,22.18,22.28,22.18,22.25,114800.0,20.8918,20.986,20.8918,20.9577,114800.0
2006-11-27 14:30:00,22.26,22.27,22.23,22.24,98800.0,20.9671,20.9766,20.9389,20.9483,98800.0
2006-11-27 15:00:00,22.24,22.26,22.2,22.2,117000.0,20.9483,20.9671,20.9106,20.9106,117000.0
2006-11-27 15:30:00,22.2,22.27,22.19,22.25,166800.0,20.9106,20.9766,20.9012,20.9577,166800.0
2006-11-28 09:30:00,22.05,22.1,21.83,22.04,278000.0,20.7693,20.8164,20.5621,20.7599,278000.0
2006-11-28 10:00:00,22.05,22.17,22.03,22.08,135600.0,20.7693,20.8824,20.7505,20.7976,135600.0
2006-11-28 10:30:00,22.09,22.22,22.07,22.2,109400.0,20.807,20.9295,20.7882,20.9106,109400.0
2006-11-28 11:00:00,22.21,22.21,22.14,22.16,50000.0,20.92,20.92,20.8541,20.8729,50000.0
2006-11-28 11:30:00,22.15,22.21,22.13,22.18,65600.0,20.8635,20.92,20.8447,20.8918,65600.0
2006-11-28 12:00:00,22.18,22.18,22.11,22.11,37800.0,20.8918,20.8918,20.8259,20.8259,37800.0
2006-11-28 12:30:00,22.12,22.19,22.1,22.18,72000.0,20.8353,20.9012,20.8164,20.8918,72000.0
2006-11-28 13:00:00,22.18,22.21,22.08,22.1,51200.0,20.8918,20.92,20.7976,20.8164,51200.0
2006-11-28 13:30:00,22.1,22.15,22.07,22.11,52000.0,20.8164,20.8635,20.7882,20.8259,52000.0
2006-11-28 14:00:00,22.11,22.16,22.08,22.15,40800.0,20.8259,20.8729,20.7976,20.8635,40800.0
2006-11-28 14:30:00,22.15,22.2,22.12,22.16,56800.0,20.8635,20.9106,20.8353,20.8729,56800.0
2006-11-28 15:00:00,22.16,22.22,22.15,22.19,80600.0,20.8729,20.9295,20.8635,20.9012,80600.0
2006-11-28 15:30:00,22.18,22.21,22.11,22.16,191400.0,20.8918,20.92,20.8259,20.8729,191400.0
2006-11-29 09:30:00,22.13,22.25,22.07,22.07,47200.0,20.8447,20.9577,20.7882,20.7882,47200.0
2006-11-29 10:00:00,22.03,22.24,22.03,22.19,77600.0,20.7505,20.9483,20.7505,20.9012,77600.0
2006-11-29 10:30:00,22.18,22.2,22.1,22.11,69200.0,20.8918,20.9106,20.8164,20.8259,69200.0
2006-11-29 11:00:00,22.11,22.24,22.11,22.14,67800.0,20.8259,20.9483,20.8259,20.8541,67800.0
2006-11-29 11:30:00,22.13,22.16,22.06,22.07,69400.0,20.8447,20.8729,20.7788,20.7882,69400.0
2006-11-29 12:00:00,22.08,22.17,22.07,22.14,57600.0,20.7976,20.8824,20.7882,20.8541,57600.0
2006-11-29 12:30:00,22.13,22.22,22.12,22.19,56600.0,20.8447,20.9295,20.8353,20.9012,56600.0
2006-11-29 13:00:00,22.19,22.2,22.16,22.16,89400.0,20.9012,20.9106,20.8729,20.8729,89400.0
2006-11-29 13:30:00,22.16,22.24,22.11,22.22,77400.0,20.8729,20.9483,20.8259,20.9295,77400.0
2006-11-29 14:00:00,22.22,22.29,22.22,22.27,55000.0,20.9295,20.9954,20.9295,20.9766,55000.0
2006-11-29 14:30:00,22.25,22.39,22.25,22.36,94200.0,20.9577,21.0896,20.9577,21.0613,94200.0
2006-11-29 15:00:00,22.36,22.45,22.36,22.38,103800.0,21.0613,21.1461,21.0613,21.0802,103800.0
2006-11-29 15:30:00,22.38,22.49,22.38,22.45,235800.0,21.0802,21.1838,21.0802,21.1461,235800.0
2006-11-30 09:30:00,22.59,22.71,22.5,22.71,140200.0,21.278,21.391,21.1932,21.391,140200.0
2006-11-30 10:00:00,22.69,22.96,22.68,22.8,492200.0,21.3722,21.6265,21.3627,21.4758,492200.0
2006-11-30 10:30:00,22.79,22.89,22.77,22.86,262400.0,21.4664,21.5605,21.4475,21.5323,262400.0
2006-11-30 11:00:00,22.86,22.92,22.86,22.89,125600.0,21.5323,21.5888,21.5323,21.5605,125600.0
2006-11-30 11:30:00,22.89,22.89,22.82,22.89,82200.0,21.5605,21.5605,21.4946,21.5605,82200.0
2006-11-30 12:00:00,22.89,22.93,22.88,22.92,69000.0,21.5605,21.5982,21.5511,21.5888,69000.0
2006-11-30 12:30:00,22.91,22.92,22.89,22.9,79400.0,21.5794,21.5888,21.5605,21.57,79400.0
2006-11-30 13:00:00,22.9,22.92,22.86,22.92,73400.0,21.57,21.5888,21.5323,21.5888,73400.0
2006-11-30 13:30:00,22.92,23.01,22.91,22.99,76200.0,21.5888,21.6736,21.5794,21.6547,76200.0
2006-11-30 14:00:00,23.0,23.01,22.93,22.99,115800.0,21.6642,21.6736,21.5982,21.6547,115800.0
2006-11-30 14:30:00,22.98,23.08,22.97,23.03,107600.0,21.6453,21.7395,21.6359,21.6924,107600.0
2006-11-30 15:00:00,23.02,23.04,22.98,22.99,128200.0,21.683,21.7018,21.6453,21.6547,128200.0
2006-11-30 15:30:00,22.99,22.99,22.89,22.9,181800.0,21.6547,21.6547,21.5605,21.57,181800.0
2006-12-01 09:30:00,22.96,22.96,22.66,22.66,95800.0,21.6265,21.6265,21.3439,21.3439,95800.0
2006-12-01 10:00:00,22.67,22.73,22.6,22.66,129400.0,21.3533,21.4098,21.2874,21.3439,129400.0
2006-12-01 10:30:00,22.67,22.67,22.63,22.65,66000.0,21.3533,21.3533,21.3156,21.3345,66000.0
2006-12-01 11:00:00,22.65,22.75,22.63,22.74,98000.0,21.3345,21.4287,21.3156,21.4193,98000.0
2006-12-01 11:30:00,22.73,22.8,22.72,22.8,37600.0,21.4098,21.4758,21.4004,21.4758,37600.0
2006-12-01 12:00:00,22.8,22.8,22.74,22.75,41200.0,21.4758,21.4758,21.4193,21.4287,41200.0
2006-12-01 12:30:00,22.75,22.81,22.75,22.81,45400.0,21.4287,21.4852,21.4287,21.4852,45400.0
2006-12-01 13:00:00,22.76,22.76,22.64,22.65,29800.0,21.4381,21.4381,21.3251,21.3345,29800.0
2006-12-01 13:30:00,22.65,22.68,22.62,22.68,41400.0,21.3345,21.3627,21.3062,21.3627,41400.0
2006-12-01 14:00:00,22.68,22.73,22.65,22.69,56400.0,21.3627,21.4098,21.3345,21.3722,56400.0
2006-12-01 14:30:00,22.69,22.71,22.68,22.69,50800.0,21.3722,21.391,21.3627,21.3722,50800.0
2006-12-01 15:00:00,22.7,22.75,22.7,22.74,68000.0,21.3816,21.4287,21.3816,21.4193,68000.0
2006-12-01 15:30:00,22.74,22.81,22.72,22.78,106400.0,21.4193,21.4852,21.4004,21.4569,106400.0
2006-12-04 09:30:00,22.7,22.88,22.7,22.84,117800.0,21.3816,21.5511,21.3816,21.5135,117800.0
2006-12-04 10:00:00,22.84,23.0,22.84,22.97,88600.0,21.5135,21.6642,21.5135,21.6359,88600.0
2006-12-04 10:30:00,22.99,23.0,22.94,22.95,72400.0,21.6547,21.6642,21.6076,21.6171,72400.0
2006-12-04 11:00:00,22.96,23.04,22.93,23.04,118200.0,21.6265,21.7018,21.5982,21.7018,118200.0
2006-12-04 11:30:00,23.03,23.03,22.88,22.88,68400.0,21.6924,21.6924,21.5511,21.5511,68400.0
2006-12-04 12:00:00,22.87,22.96,22.83,22.94,115000.0,21.5417,21.6265,21.504,21.6076,115000.0
2006-12-04 12:30:00,22.93,22.94,22.89,22.93,157800.0,21.5982,21.6076,21.5605,21.5982,157800.0
2006-12-04 13:00:00,22.93,22.93,22.89,22.92,49600.0,21.5982,21.5982,21.5605,21.5888,49600.0
2006-12-04 13:30:00,22.92,22.96,22.92,22.95,40400.0,21.5888,21.6265,21.5888,21.6171,40400.0
2006-12-04 14:00:00,22.95,22.97,22.93,22.95,39400.0,21.6171,21.6359,21.5982,21.6171,39400.0
2006-12-04 14:30:00,22.95,22.98,22.93,22.97,66000.0,21.6171,21.6453,21.5982,21.6359,66000.0
2006-12-04 15:00:00,22.98,22.98,22.93,22.96,52400.0,21.6453,21.6453,21.5982,21.6265,52400.0
2006-12-04 15:30:00,22.96,22.96,22.91,22.96,132800.0,21.6265,21.6265,21.5794,21.6265,132800.0
2006-12-05 09:30:00,22.95,22.98,22.74,22.75,70800.0,21.6171,21.6453,21.4193,21.4287,70800.0
2006-12-05 10:00:00,22.76,22.96,22.76,22.93,62000.0,21.4381,21.6265,21.4381,21.5982,62000.0
2006-12-05 10:30:00,22.93,23.03,22.92,23.0,38000.0,21.5982,21.6924,21.5888,21.6642,38000.0
2006-12-05 11:00:00,22.98,23.03,22.93,23.0,85000.0,21.6453,21.6924,21.5982,21.6642,85000.0
2006-12-05 11:30:00,23.02,23.04,23.0,23.01,60200.0,21.683,21.7018,21.6642,21.6736,60200.0
2006-12-05 12:00:00,23.0,23.0,22.92,22.96,73600.0,21.6642,21.6642,21.5888,21.6265,73600.0
2006-12-05 12:30:00,22.96,22.97,22.87,22.9,49000.0,21.6265,21.6359,21.5417,21.57,49000.0
2006-12-05 13:00:00,22.91,22.98,22.91,22.98,47800.0,21.5794,21.6453,21.5794,21.6453,47800.0
2006-12-05 13:30:00,22.98,22.98,22.93,22.97,67200.0,21.6453,21.6453,21.5982,21.6359,67200.0
2006-12-05 14:00:00,22.97,23.0,22.96,22.99,20800.0,21.6359,21.6642,21.6265,21.6547,20800.0
2006-12-05 14:30:00,22.99,22.99,22.96,22.96,22600.0,21.6547,21.6547,21.6265,21.6265,22600.0
2006-12-05 15:00:00,22.98,23.0,22.93,22.98,98000.0,21.6453,21.6642,21.5982,21.6453,98000.0
2006-12-05 15:30:00,22.97,23.01,22.96,23.0,224600.0,21.6359,21.6736,21.6265,21.6642,224600.0
2006-12-06 09:30:00,23.05,23.05,22.88,22.96,61800.0,21.7113,21.7113,21.5511,21.6265,61800.0
2006-12-06 10:00:00,22.93,23.03,22.9,23.03,49000.0,21.5982,21.6924,21.57,21.6924,49000.0
2006-12-06 10:30:00,23.04,23.09,23.03,23.04,69600.0,21.7018,21.7489,21.6924,21.7018,69600.0
2006-12-06 11:00:00,23.04,23.06,22.98,22.98,28000.0,21.7018,21.7207,21.6453,21.6453,28000.0
2006-12-06 11:30:00,22.98,23.03,22.98,23.0,23800.0,21.6453,21.6924,21.6453,21.6642,23800.0
2006-12-06 12:00:00,23.0,23.0,22.92,22.92,14200.0,21.6642,21.6642,21.5888,21.5888,14200.0
2006-12-06 12:30:00,22.91,22.93,22.91,22.93,23400.0,21.5794,21.5982,21.5794,21.5982,23400.0
2006-12-06 13:00:00,22.93,22.93,22.91,22.92,18400.0,21.5982,21.5982,21.5794,21.5888,18400.0
2006-12-06 13:30:00,22.92,22.93,22.84,22.89,25200.0,21.5888,21.5982,21.5135,21.5605,25200.0
2006-12-06 14:00:00,22.88,22.91,22.84,22.89,22400.0,21.5511,21.5794,21.5135,21.5605,22400.0
2006-12-06 14:30:00,22.89,22.91,22.86,22.89,32200.0,21.5605,21.5794,21.5323,21.5605,32200.0
2006-12-06 15:00:00,22.89,22.89,22.81,22.85,39800.0,21.5605,21.5605,21.4852,21.5229,39800.0
2006-12-06 15:30:00,22.86,22.92,22.85,22.89,60000.0,21.5323,21.5888,21.5229,21.5605,60000.0
2006-12-07 09:30:00,22.83,22.93,22.74,22.89,45200.0,21.504,21.5982,21.4193,21.5605,45200.0
2006-12-07 10:00:00,22.88,22.93,22.86,22.86,25400.0,21.5511,21.5982,21.5323,21.5323,25400.0
2006-12-07 10:30:00,22.86,22.88,22.76,22.76,22800.0,21.5323,21.5511,21.4381,21.4381,22800.0
2006-12-07 11:00:00,22.76,22.89,22.75,22.89,45200.0,21.4381,21.5605,21.4287,21.5605,45200.0
2006-12-07 11:30:00,22.89,23.06,22.86,23.04,70400.0,21.5605,21.7207,21.5323,21.7018,70400.0
2006-12-07 12:00:00,23.05,23.07,23.04,23.04,25000.0,21.7113,21.7301,21.7018,21.7018,25000.0
2006-12-07 12:30:00,23.04,23.06,23.03,23.05,15000.0,21.7018,21.7207,21.6924,21.7113,15000.0
2006-12-07 13:00:00,23.04,23.07,23.03,23.07,11000.0,21.7018,21.7301,21.6924,21.7301,11000.0
2006-12-07 13:30:00,23.07,23.09,23.04,23.06,21000.0,21.7301,21.7489,21.7018,21.7207,21000.0
2006-12-07 14:00:00,23.06,23.08,22.95,22.97,18000.0,21.7207,21.7395,21.6171,21.6359,18000.0
2006-12-07 14:30:00,22.96,22.97,22.93,22.93,22800.0,21.6265,21.6359,21.5982,21.5982,22800.0
2006-12-07 15:00:00,22.93,22.98,22.9,22.98,38200.0,21.5982,21.6453,21.57,21.6453,38200.0
2006-12-07 15:30:00,22.98,23.0,22.88,22.94,55400.0,21.6453,21.6642,21.5511,21.6076,55400.0
2006-12-08 09:30:00,22.75,22.89,22.72,22.85,125400.0,21.4287,21.5605,21.4004,21.5229,125400.0
2006-12-08 10:00:00,22.85,22.9,22.75,22.88,90200.0,21.5229,21.57,21.4287,21.5511,90200.0
2006-12-08 10:30:00,22.89,22.99,22.88,22.97,50400.0,21.5605,21.6547,21.5511,21.6359,50400.0
2006-12-08 11:00:00,22.97,23.05,22.95,23.03,65200.0,21.6359,21.7113,21.6171,21.6924,65200.0
2006-12-08 11:30:00,23.02,23.14,23.02,23.14,50400.0,21.683,21.796,21.683,21.796,50400.0
2006-12-08 12:00:00,23.13,23.28,23.13,23.25,96000.0,21.7866,21.9279,21.7866,21.8996,96000.0
2006-12-08 12:30:00,23.25,23.31,23.24,23.31,62200.0,21.8996,21.9562,21.8902,21.9562,62200.0
2006-12-08 13:00:00,23.29,23.3,23.23,23.25,52800.0,21.9373,21.9467,21.8808,21.8996,52800.0
2006-12-08 13:30:00,23.25,23.29,23.25,23.25,84800.0,21.8996,21.9373,21.8996,21.8996,84800.0
2006-12-08 14:00:00,23.25,23.38,23.25,23.38,109200.0,21.8996,22.0221,21.8996,22.0221,109200.0
2006-12-08 14:30:00,23.4,23.48,23.39,23.42,150800.0,22.0409,22.1163,22.0315,22.0598,150800.0
2006-12-08 15:00:00,23.43,23.46,23.38,23.39,80600.0,22.0692,22.0974,22.0221,22.0315,80600.0
2006-12-08 15:30:00,23.38,23.38,23.29,23.3,134000.0,22.0221,22.0221,21.9373,21.9467,134000.0
2006-12-11 09:30:00,23.29,23.33,23.15,23.3,155600.0,21.9373,21.975,21.8054,21.9467,155600.0
2006-12-11 10:00:00,23.3,23.4,23.26,23.3,81800.0,21.9467,22.0409,21.9091,21.9467,81800.0
2006-12-11 10:30:00,23.29,23.32,23.25,23.28,61400.0,21.9373,21.9656,21.8996,21.9279,61400.0
2006-12-11 11:00:00,23.29,23.3,23.25,23.27,61600.0,21.9373,21.9467,21.8996,21.9185,61600.0
2006-12-11 11:30:00,23.27,23.31,23.27,23.3,48400.0,21.9185,21.9562,21.9185,21.9467,48400.0
2006-12-11 12:00:00,23.29,23.31,23.24,23.28,71200.0,21.9373,21.9562,21.8902,21.9279,71200.0
2006-12-11 12:30:00,23.28,23.33,23.27,23.32,63000.0,21.9279,21.975,21.9185,21.9656,63000.0
2006-12-11 13:00:00,23.31,23.4,23.3,23.33,86800.0,21.9562,22.0409,21.9467,21.975,86800.0
2006-12-11 13:30:00,23.33,23.38,23.32,23.33,44400.0,21.975,22.0221,21.9656,21.975,44400.0
2006-12-11 14:00:00,23.33,23.4,23.3,23.4,93200.0,21.975,22.0409,21.9467,22.0409,93200.0
2006-12-11 14:30:00,23.39,23.39,23.3,23.31,33800.0,22.0315,22.0315,21.9467,21.9562,33800.0
2006-12-11 15:00:00,23.31,23.32,23.29,23.29,48000.0,21.9562,21.9656,21.9373,21.9373,48000.0
2006-12-11 15:30:00,23.29,23.35,23.28,23.31,117600.0,21.9373,21.9938,21.9279,21.9562,117600.0
2006-12-12 09:30:00,23.25,23.35,23.25,23.28,158200.0,21.8996,21.9938,21.8996,21.9279,158200.0
2006-12-12 10:00:00,23.26,23.33,23.18,23.28,170400.0,21.9091,21.975,21.8337,21.9279,170400.0
2006-12-12 10:30:00,23.28,23.29,23.22,23.24,100000.0,21.9279,21.9373,21.8714,21.8902,100000.0
2006-12-12 11:00:00,23.23,23.27,23.23,23.25,42400.0,21.8808,21.9185,21.8808,21.8996,42400.0
2006-12-12 11:30:00,23.25,23.3,23.24,23.28,57600.0,21.8996,21.9467,21.8902,21.9279,57600.0
2006-12-12 12:00:00,23.28,23.28,23.18,23.18,150000.0,21.9279,21.9279,21.8337,21.8337,150000.0
2006-12-12 12:30:00,23.18,23.21,23.1,23.2,31800.0,21.8337,21.862,21.7584,21.8525,31800.0
2006-12-12 13:00:00,23.18,23.18,23.14,23.14,34400.0,21.8337,21.8337,21.796,21.796,34400.0
2006-12-12 13:30:00,23.14,23.15,23.11,23.14,48800.0,21.796,21.8054,21.7678,21.796,48800.0
2006-12-12 14:00:00,23.14,23.21,23.07,23.13,67200.0,21.796,21.862,21.7301,21.7866,67200.0
2006-12-12 14:30:00,23.14,23.18,23.11,23.18,60400.0,21.796,21.8337,21.7678,21.8337,60400.0
2006-12-12 15:00:00,23.18,23.24,23.17,23.17,52600.0,21.8337,21.8902,21.8243,21.8243,52600.0
2006-12-12 15:30:00,23.18,23.3,23.18,23.28,157800.0,21.8337,21.9467,21.8337,21.9279,157800.0
2006-12-13 09:30:00,23.55,23.55,23.39,23.47,105600.0,22.1822,22.1822,22.0315,22.1069,105600.0
2006-12-13 10:00:00,23.48,23.81,23.43,23.75,203000.0,22.1163,22.4271,22.0692,22.3706,203000.0
2006-12-13 10:30:00,23.75,23.78,23.59,23.59,225400.0,22.3706,22.3989,22.2199,22.2199,225400.0
2006-12-13 11:00:00,23.59,23.67,23.55,23.66,171000.0,22.2199,22.2952,22.1822,22.2858,171000.0
2006-12-13 11:30:00,23.66,23.66,23.49,23.58,109000.0,22.2858,22.2858,22.1257,22.2105,109000.0
2006-12-13 12:00:00,23.58,23.66,23.48,23.48,146600.0,22.2105,22.2858,22.1163,22.1163,146600.0
2006-12-13 12:30:00,23.49,23.56,23.48,23.55,46200.0,22.1257,22.1916,22.1163,22.1822,46200.0
2006-12-13 13:00:00,23.55,23.58,23.55,23.57,36400.0,22.1822,22.2105,22.1822,22.2011,36400.0
2006-12-13 13:30:00,23.57,23.59,23.55,23.58,81400.0,22.2011,22.2199,22.1822,22.2105,81400.0
2006-12-13 14:00:00,23.58,23.61,23.54,23.6,89400.0,22.2105,22.2387,22.1728,22.2293,89400.0
2006-12-13 14:30:00,23.6,23.75,23.6,23.73,301800.0,22.2293,22.3706,22.2293,22.3518,301800.0
2006-12-13 15:00:00,23.73,23.79,23.71,23.73,119200.0,22.3518,22.4083,22.3329,22.3518,119200.0
2006-12-13 15:30:00,23.72,23.78,23.71,23.74,320400.0,22.3423,22.3989,22.3329,22.3612,320400.0
2006-12-14 09:30:00,23.78,24.03,23.78,23.97,80200.0,22.3989,22.6343,22.3989,22.5778,80200.0
2006-12-14 10:00:00,23.98,24.01,23.95,23.97,170800.0,22.5872,22.6155,22.559,22.5778,170800.0
2006-12-14 10:30:00,23.96,23.96,23.88,23.93,106400.0,22.5684,22.5684,22.493,22.5401,106400.0
2006-12-14 11:00:00,23.93,23.99,23.91,23.99,133400.0,22.5401,22.5967,22.5213,22.5967,133400.0
2006-12-14 11:30:00,23.99,24.0,23.98,23.99,49800.0,22.5967,22.6061,22.5872,22.5967,49800.0
2006-12-14 12:00:00,24.0,24.01,23.97,23.99,72600.0,22.6061,22.6155,22.5778,22.5967,72600.0
2006-12-14 12:30:00,23.98,23.99,23.9,23.91,49000.0,22.5872,22.5967,22.5119,22.5213,49000.0
2006-12-14 13:00:00,23.91,23.98,23.9,23.98,35000.0,22.5213,22.5872,22.5119,22.5872,35000.0
2006-12-14 13:30:00,23.96,23.96,23.86,23.88,38800.0,22.5684,22.5684,22.4742,22.493,38800.0
2006-12-14 14:00:00,23.87,23.9,23.87,23.88,46000.0,22.4836,22.5119,22.4836,22.493,46000.0
2006-12-14 14:30:00,23.88,23.92,23.87,23.91,77400.0,22.493,22.5307,22.4836,22.5213,77400.0
2006-12-14 15:00:00,23.9,23.92,23.86,23.87,43000.0,22.5119,22.5307,22.4742,22.4836,43000.0
2006-12-14 15:30:00,23.87,23.87,23.82,23.84,57600.0,22.4836,22.4836,22.4365,22.4554,57600.0
2006-12-15 09:30:00,23.85,23.93,23.8,23.82,114600.0,22.4648,22.5401,22.4177,22.4365,114600.0
2006-12-15 10:00:00,23.81,23.83,23.74,23.83,60800.0,22.4271,22.446,22.3612,22.446,60800.0
2006-12-15 10:30:00,23.83,23.85,23.73,23.74,93000.0,22.446,22.4648,22.3518,22.3612,93000.0
2006-12-15 11:00:00,23.74,23.75,23.66,23.68,39200.0,22.3612,22.3706,22.2858,22.3047,39200.0
2006-12-15 11:30:00,23.67,23.7,23.66,23.67,26000.0,22.2952,22.3235,22.2858,22.2952,26000.0
2006-12-15 12:00:00,23.67,23.68,23.6,23.65,100000.0,22.2952,22.3047,22.2293,22.2764,100000.0
2006-12-15 12:30:00,23.65,23.67,23.57,23.6,78400.0,22.2764,22.2952,22.2011,22.2293,78400.0
2006-12-15 13:00:00,23.59,23.6,23.59,23.6,77800.0,22.2199,22.2293,22.2199,22.2293,77800.0
2006-12-15 13:30:00,23.59,23.6,23.53,23.55,30200.0,22.2199,22.2293,22.1634,22.1822,30200.0
2006-12-15 14:00:00,23.55,23.62,23.52,23.61,83800.0,22.1822,22.2482,22.154,22.2387,83800.0
2006-12-15 14:30:00,23.61,23.64,23.61,23.62,32600.0,22.2387,22.267,22.2387,22.2482,32600.0
2006-12-15 15:00:00,23.62,23.63,23.61,23.63,61600.0,22.2482,22.2576,22.2387,22.2576,61600.0
2006-12-15 15:30:00,23.63,23.7,23.6,23.61,151400.0,22.2576,22.3235,22.2293,22.2387,151400.0
2006-12-18 09:30:00,23.68,23.71,23.64,23.65,52600.0,22.3047,22.3329,22.267,22.2764,52600.0
2006-12-18 10:00:00,23.65,23.67,23.53,23.55,228000.0,22.2764,22.2952,22.1634,22.1822,228000.0
2006-12-18 10:30:00,23.55,23.61,23.53,23.57,64000.0,22.1822,22.2387,22.1634,22.2011,64000.0
2006-12-18 11:00:00,23.57,23.61,23.56,23.61,45000.0,22.2011,22.2387,22.1916,22.2387,45000.0
2006-12-18 11:30:00,23.61,23.65,23.57,23.65,68600.0,22.2387,22.2764,22.2011,22.2764,68600.0
2006-12-18 12:00:00,23.65,23.65,23.55,23.56,80000.0,22.2764,22.2764,22.1822,22.1916,80000.0
2006-12-18 12:30:00,23.56,23.57,23.52,23.54,58400.0,22.1916,22.2011,22.154,22.1728,58400.0
2006-12-18 13:00:00,23.53,23.53,23.48,23.5,31600.0,22.1634,22.1634,22.1163,22.1351,31600.0
2006-12-18 13:30:00,23.5,23.5,23.49,23.5,39400.0,22.1351,22.1351,22.1257,22.1351,39400.0
2006-12-18 14:00:00,23.5,23.53,23.49,23.53,48800.0,22.1351,22.1634,22.1257,22.1634,48800.0
2006-12-18 14:30:00,23.53,23.53,23.42,23.43,50000.0,22.1634,22.1634,22.0598,22.0692,50000.0
2006-12-18 15:00:00,23.43,23.43,23.32,23.34,95000.0,22.0692,22.0692,21.9656,21.9844,95000.0
2006-12-18 15:30:00,23.33,23.37,23.29,23.32,125400.0,21.975,22.0127,21.9373,21.9656,125400.0
2006-12-19 09:30:00,23.34,23.34,23.09,23.16,66000.0,21.9844,21.9844,21.7489,21.8149,66000.0
2006-12-19 10:00:00,23.17,23.28,23.15,23.23,28600.0,21.8243,21.9279,21.8054,21.8808,28600.0
2006-12-19 10:30:00,23.23,23.24,23.09,23.11,77800.0,21.8808,21.8902,21.7489,21.7678,77800.0
2006-12-19 11:00:00,23.11,23.14,23.08,23.08,59600.0,21.7678,21.796,21.7395,21.7395,59600.0
2006-12-19 11:30:00,23.08,23.2,23.08,23.18,41400.0,21.7395,21.8525,21.7395,21.8337,41400.0
2006-12-19 12:00:00,23.18,23.18,23.13,23.14,65200.0,21.8337,21.8337,21.7866,21.796,65200.0
2006-12-19 12:30:00,23.15,23.15,23.1,23.11,79000.0,21.8054,21.8054,21.7584,21.7678,79000.0
2006-12-19 13:00:00,23.11,23.11,23.05,23.05,47400.0,21.7678,21.7678,21.7113,21.7113,47400.0
2006-12-19 13:30:00,23.06,23.21,23.06,23.18,43800.0,21.7207,21.862,21.7207,21.8337,43800.0
2006-12-19 14:00:00,23.19,23.29,23.19,23.2,61600.0,21.8431,21.9373,21.8431,21.8525,61600.0
2006-12-19 14:30:00,23.18,23.28,23.17,23.28,27200.0,21.8337,21.9279,21.8243,21.9279,27200.0
2006-12-19 15:00:00,23.27,23.35,23.27,23.3,64800.0,21.9185,21.9938,21.9185,21.9467,64800.0
2006-12-19 15:30:00,23.29,23.31,23.24,23.25,40800.0,21.9373,21.9562,21.8902,21.8996,40800.0
2006-12-20 09:30:00,23.16,23.4,23.16,23.4,44000.0,21.8149,22.0409,21.8149,22.0409,44000.0
2006-12-20 10:00:00,23.42,23.6,23.4,23.6,56600.0,22.0598,22.2293,22.0409,22.2293,56600.0
2006-12-20 10:30:00,23.59,23.68,23.57,23.61,35400.0,22.2199,22.3047,22.2011,22.2387,35400.0
2006-12-20 11:00:00,23.61,23.67,23.53,23.58,47000.0,22.2387,22.2952,22.1634,22.2105,47000.0
2006-12-20 11:30:00,23.58,23.59,23.52,23.57,31200.0,22.2105,22.2199,22.154,22.2011,31200.0
2006-12-20 12:00:00,23.57,23.6,23.52,23.59,37800.0,22.2011,22.2293,22.154,22.2199,37800.0
2006-12-20 12:30:00,23.59,23.6,23.56,23.58,36000.0,22.2199,22.2293,22.1916,22.2105,36000.0
2006-12-20 13:00:00,23.57,23.6,23.54,23.57,34200.0,22.2011,22.2293,22.1728,22.2011,34200.0
2006-12-20 13:30:00,23.57,23.58,23.53,23.53,18400.0,22.2011,22.2105,22.1634,22.1634,18400.0
2006-12-20 14:00:00,23.53,23.58,23.52,23.57,33800.0,22.1634,22.2105,22.154,22.2011,33800.0
2006-12-20 14:30:00,23.57,23.6,23.55,23.58,37200.0,22.2011,22.2293,22.1822,22.2105,37200.0
2006-12-20 15:00:00,23.57,23.6,23.55,23.58,32600.0,22.2011,22.2293,22.1822,22.2105,32600.0
2006-12-20 15:30:00,23.58,23.63,23.58,23.63,114800.0,22.2105,22.2576,22.2105,22.2576,114800.0
2006-12-21 09:30:00,23.57,23.66,23.46,23.54,81000.0,22.2011,22.2858,22.0974,22.1728,81000.0
2006-12-21 10:00:00,23.54,23.64,23.54,23.54,90600.0,22.1728,22.267,22.1728,22.1728,90600.0
2006-12-21 10:30:00,23.54,23.58,23.5,23.5,54600.0,22.1728,22.2105,22.1351,22.1351,54600.0
2006-12-21 11:00:00,23.5,23.5,23.45,23.46,47200.0,22.1351,22.1351,22.088,22.0974,47200.0
2006-12-21 11:30:00,23.45,23.51,23.45,23.5,39200.0,22.088,22.1445,22.088,22.1351,39200.0
2006-12-21 12:00:00,23.5,23.58,23.47,23.49,71000.0,22.1351,22.2105,22.1069,22.1257,71000.0
2006-12-21 12:30:00,23.48,23.52,23.43,23.46,66000.0,22.1163,22.154,22.0692,22.0974,66000.0
2006-12-21 13:00:00,23.48,23.48,23.4,23.41,52000.0,22.1163,22.1163,22.0409,22.0503,52000.0
2006-12-21 13:30:00,23.41,23.41,23.36,23.38,32600.0,22.0503,22.0503,22.0033,22.0221,32600.0
2006-12-21 14:00:00,23.38,23.47,23.36,23.46,54800.0,22.0221,22.1069,22.0033,22.0974,54800.0
2006-12-21 14:30:00,23.46,23.47,23.38,23.39,46000.0,22.0974,22.1069,22.0221,22.0315,46000.0
2006-12-21 15:00:00,23.39,23.5,23.35,23.48,75000.0,22.0315,22.1351,21.9938,22.1163,75000.0
2006-12-21 15:30:00,23.48,23.5,23.35,23.41,97000.0,22.1163,22.1351,21.9938,22.0503,97000.0
2006-12-22 09:30:00,23.5,23.56,23.34,23.43,42800.0,22.1351,22.1916,21.9844,22.0692,42800.0
2006-12-22 10:00:00,23.43,23.49,23.38,23.41,30200.0,22.0692,22.1257,22.0221,22.0503,30200.0
2006-12-22 10:30:00,23.41,23.41,23.29,23.31,57000.0,22.0503,22.0503,21.9373,21.9562,57000.0
2006-12-22 11:00:00,23.31,23.34,23.26,23.31,37600.0,21.9562,21.9844,21.9091,21.9562,37600.0
2006-12-22 11:30:00,23.32,23.35,23.3,23.32,39200.0,21.9656,21.9938,21.9467,21.9656,39200.0
2006-12-22 12:00:00,23.32,23.34,23.3,23.32,29000.0,21.9656,21.9844,21.9467,21.9656,29000.0
2006-12-22 12:30:00,23.32,23.38,23.32,23.33,59400.0,21.9656,22.0221,21.9656,21.975,59400.0
2006-12-22 13:00:00,23.33,23.33,23.29,23.3,32600.0,21.975,21.975,21.9373,21.9467,32600.0
2006-12-22 13:30:00,23.29,23.29,23.25,23.25,32200.0,21.9373,21.9373,21.8996,21.8996,32200.0
2006-12-22 14:00:00,23.25,23.26,23.21,23.26,36800.0,21.8996,21.9091,21.862,21.9091,36800.0
2006-12-22 14:30:00,23.26,23.26,23.21,23.25,26200.0,21.9091,21.9091,21.862,21.8996,26200.0
2006-12-22 15:00:00,23.23,23.24,23.2,23.21,23800.0,21.8808,21.8902,21.8525,21.862,23800.0
2006-12-22 15:30:00,23.21,23.25,23.2,23.25,86200.0,21.862,21.8996,21.8525,21.8996,86200.0
2006-12-26 09:30:00,23.56,23.56,23.14,23.23,93800.0,22.1916,22.1916,21.796,21.8808,93800.0
2006-12-26 10:00:00,23.23,23.24,23.18,23.23,33800.0,21.8808,21.8902,21.8337,21.8808,33800.0
2006-12-26 10:30:00,23.23,23.23,23.2,23.21,16600.0,21.8808,21.8808,21.8525,21.862,16600.0
2006-12-26 11:00:00,23.21,23.23,23.2,23.23,29600.0,21.862,21.8808,21.8525,21.8808,29600.0
2006-12-26 11:30:00,23.23,23.23,23.18,23.18,22400.0,21.8808,21.8808,21.8337,21.8337,22400.0
2006-12-26 12:00:00,23.18,23.2,23.16,23.17,49200.0,21.8337,21.8525,21.8149,21.8243,49200.0
2006-12-26 12:30:00,23.18,23.18,23.16,23.16,22000.0,21.8337,21.8337,21.8149,21.8149,22000.0
2006-12-26 13:00:00,23.16,23.18,23.16,23.16,16600.0,21.8149,21.8337,21.8149,21.8149,16600.0
2006-12-26 13:30:00,23.17,23.2,23.15,23.19,28600.0,21.8243,21.8525,21.8054,21.8431,28600.0
2006-12-26 14:00:00,23.19,23.2,23.18,23.19,46200.0,21.8431,21.8525,21.8337,21.8431,46200.0
2006-12-26 14:30:00,23.19,23.21,23.18,23.19,28400.0,21.8431,21.862,21.8337,21.8431,28400.0
2006-12-26 15:00:00,23.19,23.24,23.18,23.2,122600.0,21.8431,21.8902,21.8337,21.8525,122600.0
2006-12-26 15:30:00,23.2,23.25,23.2,23.25,105000.0,21.8525,21.8996,21.8525,21.8996,105000.0
2006-12-27 09:30:00,23.25,23.34,23.18,23.24,55000.0,21.8996,21.9844,21.8337,21.8902,55000.0
2006-12-27 10:00:00,23.24,23.24,23.09,23.09,56600.0,21.8902,21.8902,21.7489,21.7489,56600.0
2006-12-27 10:30:00,23.1,23.11,23.06,23.1,39400.0,21.7584,21.7678,21.7207,21.7584,39400.0
2006-12-27 11:00:00,23.11,23.14,23.1,23.14,45400.0,21.7678,21.796,21.7584,21.796,45400.0
2006-12-27 11:30:00,23.14,23.18,23.13,23.13,47600.0,21.796,21.8337,21.7866,21.7866,47600.0
2006-12-27 12:00:00,23.13,23.16,23.13,23.15,65000.0,21.7866,21.8149,21.7866,21.8054,65000.0
2006-12-27 12:30:00,23.16,23.17,23.12,23.12,22000.0,21.8149,21.8243,21.7772,21.7772,22000.0
2006-12-27 13:00:00,23.12,23.13,23.1,23.1,53400.0,21.7772,21.7866,21.7584,21.7584,53400.0
2006-12-27 13:30:00,23.1,23.1,23.08,23.1,31400.0,21.7584,21.7584,21.7395,21.7584,31400.0
2006-12-27 14:00:00,23.1,23.14,23.09,23.1,74600.0,21.7584,21.796,21.7489,21.7584,74600.0
2006-12-27 14:30:00,23.1,23.14,23.1,23.11,77800.0,21.7584,21.796,21.7584,21.7678,77800.0
2006-12-27 15:00:00,23.11,23.18,23.11,23.18,44800.0,21.7678,21.8337,21.7678,21.8337,44800.0
2006-12-27 15:30:00,23.18,23.25,23.18,23.2,116400.0,21.8337,21.8996,21.8337,21.8525,116400.0
2006-12-28 09:30:00,23.24,23.25,23.15,23.21,73600.0,21.8902,21.8996,21.8054,21.862,73600.0
2006-12-28 10:00:00,23.22,23.43,23.21,23.33,67400.0,21.8714,22.0692,21.862,21.975,67400.0
2006-12-28 10:30:00,23.36,23.42,23.36,23.38,12600.0,22.0033,22.0598,22.0033,22.0221,12600.0
2006-12-28 11:00:00,23.36,23.39,23.31,23.33,25800.0,22.0033,22.0315,21.9562,21.975,25800.0
2006-12-28 11:30:00,23.31,23.33,23.2,23.2,18200.0,21.9562,21.975,21.8525,21.8525,18200.0
2006-12-28 12:00:00,23.2,23.27,23.2,23.22,19200.0,21.8525,21.9185,21.8525,21.8714,19200.0
2006-12-28 12:30:00,23.22,23.41,23.22,23.4,69400.0,21.8714,22.0503,21.8714,22.0409,69400.0
2006-12-28 13:00:00,23.4,23.4,23.39,23.39,23800.0,22.0409,22.0409,22.0315,22.0315,23800.0
2006-12-28 13:30:00,23.39,23.4,23.39,23.4,36400.0,22.0315,22.0409,22.0315,22.0409,36400.0
2006-12-28 14:00:00,23.4,23.48,23.4,23.48,28800.0,22.0409,22.1163,22.0409,22.1163,28800.0
2006-12-28 14:30:00,23.48,23.49,23.45,23.46,70800.0,22.1163,22.1257,22.088,22.0974,70800.0
2006-12-28 15:00:00,23.46,23.5,23.43,23.43,21000.0,22.0974,22.1351,22.0692,22.0692,21000.0
2006-12-28 15:30:00,23.43,23.51,23.43,23.48,61400.0,22.0692,22.1445,22.0692,22.1163,61400.0
2006-12-29 09:30:00,23.48,23.5,23.2,23.45,56000.0,22.1163,22.1351,21.8525,22.088,56000.0
2006-12-29 10:00:00,23.46,23.47,23.41,23.41,62400.0,22.0974,22.1069,22.0503,22.0503,62400.0
2006-12-29 10:30:00,23.4,23.4,23.27,23.28,68400.0,22.0409,22.0409,21.9185,21.9279,68400.0
2006-12-29 11:00:00,23.28,23.42,23.28,23.4,55400.0,21.9279,22.0598,21.9279,22.0409,55400.0
2006-12-29 11:30:00,23.4,23.41,23.39,23.39,16800.0,22.0409,22.0503,22.0315,22.0315,16800.0
2006-12-29 12:00:00,23.4,23.4,23.33,23.36,33800.0,22.0409,22.0409,21.975,22.0033,33800.0
2006-12-29 12:30:00,23.35,23.35,23.29,23.34,54200.0,21.9938,21.9938,21.9373,21.9844,54200.0
2006-12-29 13:00:00,23.33,23.33,23.29,23.32,28800.0,21.975,21.975,21.9373,21.9656,28800.0
2006-12-29 13:30:00,23.32,23.41,23.32,23.38,54400.0,21.9656,22.0503,21.9656,22.0221,54400.0
2006-12-29 14:00:00,23.38,23.39,23.28,23.28,43600.0,22.0221,22.0315,21.9279,21.9279,43600.0
2006-12-29 14:30:00,23.27,23.27,23.23,23.24,36400.0,21.9185,21.9185,21.8808,21.8902,36400.0
2006-12-29 15:00:00,23.24,23.24,23.15,23.15,60600.0,21.8902,21.8902,21.8054,21.8054,60600.0
2006-12-29 15:30:00,23.15,23.18,23.13,23.15,104600.0,21.8054,21.8337,21.7866,21.8054,104600.0
2007-01-03 09:30:00,23.2,23.57,23.08,23.08,238000.0,21.8525,22.2011,21.7395,21.7395,238000.0
2007-01-03 10:00:00,23.1,23.36,23.1,23.35,241400.0,21.7584,22.0033,21.7584,21.9938,241400.0
2007-01-03 10:30:00,23.36,23.52,23.35,23.5,155200.0,22.0033,22.154,21.9938,22.1351,155200.0
2007-01-03 11:00:00,23.51,23.63,23.49,23.63,88200.0,22.1445,22.2576,22.1257,22.2576,88200.0
2007-01-03 11:30:00,23.63,23.8,23.61,23.77,93200.0,22.2576,22.4177,22.2387,22.3894,93200.0
2007-01-03 12:00:00,23.77,23.85,23.77,23.82,86400.0,22.3894,22.4648,22.3894,22.4365,86400.0
2007-01-03 12:30:00,23.82,23.92,23.81,23.9,63200.0,22.4365,22.5307,22.4271,22.5119,63200.0
2007-01-03 13:00:00,23.91,24.07,23.91,24.07,180800.0,22.5213,22.672,22.5213,22.672,180800.0
2007-01-03 13:30:00,24.06,24.07,23.91,23.91,127200.0,22.6626,22.672,22.5213,22.5213,127200.0
2007-01-03 14:00:00,23.91,23.93,23.66,23.8,131200.0,22.5213,22.5401,22.2858,22.4177,131200.0
2007-01-03 14:30:00,23.79,23.8,23.71,23.73,146000.0,22.4083,22.4177,22.3329,22.3518,146000.0
2007-01-03 15:00:00,23.73,23.74,23.65,23.71,134000.0,22.3518,22.3612,22.2764,22.3329,134000.0
2007-01-03 15:30:00,23.71,23.9,23.68,23.86,226800.0,22.3329,22.5119,22.3047,22.4742,226800.0
2007-01-04 09:30:00,23.2,24.56,23.2,24.28,383200.0,21.8525,23.1336,21.8525,22.8698,383200.0
2007-01-04 10:00:00,24.32,24.34,24.18,24.29,212200.0,22.9075,22.9263,22.7756,22.8792,212200.0
2007-01-04 10:30:00,24.29,24.32,24.18,24.25,149200.0,22.8792,22.9075,22.7756,22.8416,149200.0
2007-01-04 11:00:00,24.26,24.35,24.23,24.33,279200.0,22.851,22.9358,22.8227,22.9169,279200.0
2007-01-04 11:30:00,24.33,24.38,24.31,24.36,87800.0,22.9169,22.964,22.8981,22.9452,87800.0
2007-01-04 12:00:00,24.36,24.37,24.25,24.28,236600.0,22.9452,22.9546,22.8416,22.8698,236600.0
2007-01-04 12:30:00,24.28,24.31,24.28,24.3,193000.0,22.8698,22.8981,22.8698,22.8887,193000.0
2007-01-04 13:00:00,24.31,24.32,24.25,24.28,67400.0,22.8981,22.9075,22.8416,22.8698,67400.0
2007-01-04 13:30:00,24.28,24.32,24.25,24.27,88600.0,22.8698,22.9075,22.8416,22.8604,88600.0
2007-01-04 14:00:00,24.27,24.33,24.14,24.17,142000.0,22.8604,22.9169,22.7379,22.7662,142000.0
2007-01-04 14:30:00,24.17,24.3,24.17,24.27,110000.0,22.7662,22.8887,22.7662,22.8604,110000.0
2007-01-04 15:00:00,24.27,24.39,24.26,24.38,139600.0,22.8604,22.9734,22.851,22.964,139600.0
2007-01-04 15:30:00,24.39,24.57,24.36,24.5,327200.0,22.9734,23.143,22.9452,23.077,327200.0
2007-01-05 09:30:00,22.25,22.25,20.13,20.33,2888600.0,20.9577,20.9577,18.9608,19.1492,2888600.0
2007-01-05 10:00:00,20.34,21.17,20.22,21.04,2150400.0,19.1587,19.9404,19.0456,19.818,2150400.0
2007-01-05 10:30:00,21.03,21.49,20.5,20.55,1732400.0,19.8086,20.2419,19.3094,19.3565,1732400.0
2007-01-05 11:00:00,20.55,20.71,20.4,20.57,1003200.0,19.3565,19.5072,19.2152,19.3753,1003200.0
2007-01-05 11:30:00,20.54,20.65,20.05,20.08,881000.0,19.347,19.4506,18.8855,18.9138,881000.0
2007-01-05 12:00:00,20.08,20.15,19.91,19.97,943000.0,18.9138,18.9797,18.7536,18.8101,943000.0
2007-01-05 12:30:00,19.97,20.2,19.88,20.0,1347200.0,18.8101,19.0268,18.7254,18.8384,1347200.0
2007-01-05 13:00:00,20.0,20.06,19.96,20.02,622800.0,18.8384,18.8949,18.8007,18.8572,622800.0
2007-01-05 13:30:00,20.0,20.25,20.0,20.2,638400.0,18.8384,19.0739,18.8384,19.0268,638400.0
2007-01-05 14:00:00,20.21,20.39,20.06,20.27,1456600.0,19.0362,19.2057,18.8949,19.0927,1456600.0
2007-01-05 14:30:00,20.27,20.44,20.21,20.35,1390400.0,19.0927,19.2528,19.0362,19.1681,1390400.0
2007-01-05 15:00:00,20.35,20.61,20.3,20.57,1164400.0,19.1681,19.413,19.121,19.3753,1164400.0
2007-01-05 15:30:00,20.58,20.75,20.39,20.5,1333200.0,19.3847,19.5448,19.2057,19.3094,1333200.0
2007-01-08 09:30:00,21.05,21.06,20.28,20.33,726200.0,19.8274,19.8368,19.1021,19.1492,726200.0
2007-01-08 10:00:00,20.36,20.5,20.28,20.36,503600.0,19.1775,19.3094,19.1021,19.1775,503600.0
2007-01-08 10:30:00,20.36,20.6,20.36,20.54,401400.0,19.1775,19.4036,19.1775,19.347,401400.0
2007-01-08 11:00:00,20.53,20.8,20.5,20.78,307400.0,19.3376,19.5919,19.3094,19.5731,307400.0
2007-01-08 11:30:00,20.77,20.79,20.51,20.57,392800.0,19.5637,19.5825,19.3188,19.3753,392800.0
2007-01-08 12:00:00,20.58,20.63,20.5,20.55,152600.0,19.3847,19.4318,19.3094,19.3565,152600.0
2007-01-08 12:30:00,20.56,20.57,20.42,20.42,138800.0,19.3659,19.3753,19.234,19.234,138800.0
2007-01-08 13:00:00,20.43,20.5,20.4,20.48,149400.0,19.2434,19.3094,19.2152,19.2905,149400.0
2007-01-08 13:30:00,20.48,20.56,20.45,20.54,334600.0,19.2905,19.3659,19.2623,19.347,334600.0
2007-01-08 14:00:00,20.54,20.61,20.51,20.57,126400.0,19.347,19.413,19.3188,19.3753,126400.0
2007-01-08 14:30:00,20.57,20.61,20.54,20.57,208400.0,19.3753,19.413,19.347,19.3753,208400.0
2007-01-08 15:00:00,20.57,20.6,20.48,20.5,277600.0,19.3753,19.4036,19.2905,19.3094,277600.0
2007-01-08 15:30:00,20.5,20.54,20.47,20.5,596200.0,19.3094,19.347,19.2811,19.3094,596200.0
2007-01-09 09:30:00,20.33,20.45,20.19,20.31,365800.0,19.1492,19.2623,19.0174,19.1304,365800.0
2007-01-09 10:00:00,20.31,20.35,20.12,20.12,825200.0,19.1304,19.1681,18.9514,18.9514,825200.0
2007-01-09 10:30:00,20.11,20.18,20.09,20.1,282200.0,18.942,19.0079,18.9232,18.9326,282200.0
2007-01-09 11:00:00,20.1,20.1,19.93,19.97,365000.0,18.9326,18.9326,18.7725,18.8101,365000.0
2007-01-09 11:30:00,19.98,20.0,19.96,19.99,192800.0,18.8196,18.8384,18.8007,18.829,192800.0
2007-01-09 12:00:00,20.0,20.0,19.72,19.75,338800.0,18.8384,18.8384,18.5747,18.6029,338800.0
2007-01-09 12:30:00,19.75,19.8,19.63,19.68,346800.0,18.6029,18.65,18.4899,18.537,346800.0
2007-01-09 13:00:00,19.68,19.7,19.5,19.61,479200.0,18.537,18.5558,18.3674,18.4711,479200.0
2007-01-09 13:30:00,19.61,19.98,19.61,19.91,273200.0,18.4711,18.8196,18.4711,18.7536,273200.0
2007-01-09 14:00:00,19.92,19.97,19.89,19.96,334800.0,18.763,18.8101,18.7348,18.8007,334800.0
2007-01-09 14:30:00,19.96,19.97,19.91,19.97,189600.0,18.8007,18.8101,18.7536,18.8101,189600.0
2007-01-09 15:00:00,19.97,19.97,19.89,19.94,231800.0,18.8101,18.8101,18.7348,18.7819,231800.0
2007-01-09 15:30:00,19.93,20.1,19.92,20.03,1203600.0,18.7725,18.9326,18.763,18.8667,1203600.0
2007-01-10 09:30:00,20.06,20.08,19.83,19.88,644800.0,18.8949,18.9138,18.6783,18.7254,644800.0
2007-01-10 10:00:00,19.88,19.98,19.86,19.93,226800.0,18.7254,18.8196,18.7065,18.7725,226800.0
2007-01-10 10:30:00,19.93,19.95,19.91,19.95,214000.0,18.7725,18.7913,18.7536,18.7913,214000.0
2007-01-10 11:00:00,19.95,19.97,19.89,19.95,228400.0,18.7913,18.8101,18.7348,18.7913,228400.0
2007-01-10 11:30:00,19.95,19.98,19.93,19.95,165800.0,18.7913,18.8196,18.7725,18.7913,165800.0
2007-01-10 12:00:00,19.94,20.0,19.93,20.0,186600.0,18.7819,18.8384,18.7725,18.8384,186600.0
2007-01-10 12:30:00,20.0,20.08,19.98,20.04,212800.0,18.8384,18.9138,18.8196,18.8761,212800.0
2007-01-10 13:00:00,20.02,20.05,19.99,20.05,124400.0,18.8572,18.8855,18.829,18.8855,124400.0
2007-01-10 13:30:00,20.05,20.08,20.02,20.02,98600.0,18.8855,18.9138,18.8572,18.8572,98600.0
2007-01-10 14:00:00,20.02,20.06,20.0,20.05,127800.0,18.8572,18.8949,18.8384,18.8855,127800.0
2007-01-10 14:30:00,20.05,20.18,20.03,20.15,170600.0,18.8855,19.0079,18.8667,18.9797,170600.0
2007-01-10 15:00:00,20.14,20.17,20.02,20.06,216800.0,18.9703,18.9985,18.8572,18.8949,216800.0
2007-01-10 15:30:00,20.06,20.1,20.01,20.04,491600.0,18.8949,18.9326,18.8478,18.8761,491600.0
2007-01-11 09:30:00,20.29,20.29,19.81,19.96,390600.0,19.1116,19.1116,18.6594,18.8007,390600.0
2007-01-11 10:00:00,19.95,19.96,19.63,19.67,657000.0,18.7913,18.8007,18.4899,18.5276,657000.0
2007-01-11 10:30:00,19.67,19.72,19.63,19.67,399000.0,18.5276,18.5747,18.4899,18.5276,399000.0
2007-01-11 11:00:00,19.68,19.8,19.63,19.78,415800.0,18.537,18.65,18.4899,18.6312,415800.0
2007-01-11 11:30:00,19.77,19.79,19.71,19.73,366600.0,18.6218,18.6406,18.5652,18.5841,366600.0
2007-01-11 12:00:00,19.74,19.77,19.66,19.67,258600.0,18.5935,18.6218,18.5181,18.5276,258600.0
2007-01-11 12:30:00,19.67,19.72,19.65,19.68,305200.0,18.5276,18.5747,18.5087,18.537,305200.0
2007-01-11 13:00:00,19.67,19.69,19.63,19.63,278600.0,18.5276,18.5464,18.4899,18.4899,278600.0
2007-01-11 13:30:00,19.64,19.66,19.57,19.6,211600.0,18.4993,18.5181,18.4334,18.4616,211600.0
2007-01-11 14:00:00,19.6,19.6,19.48,19.52,522200.0,18.4616,18.4616,18.3486,18.3863,522200.0
2007-01-11 14:30:00,19.52,19.52,19.41,19.46,393400.0,18.3863,18.3863,18.2827,18.3298,393400.0
2007-01-11 15:00:00,19.45,19.45,19.18,19.27,734200.0,18.3203,18.3203,18.066,18.1508,734200.0
2007-01-11 15:30:00,19.25,19.38,19.11,19.37,872600.0,18.132,18.2544,18.0001,18.245,872600.0
2007-01-12 09:30:00,19.39,19.55,19.2,19.53,879400.0,18.2638,18.4145,18.0849,18.3957,879400.0
2007-01-12 10:00:00,19.53,19.54,19.38,19.45,312400.0,18.3957,18.4051,18.2544,18.3203,312400.0
2007-01-12 10:30:00,19.45,19.49,19.36,19.38,480800.0,18.3203,18.358,18.2356,18.2544,480800.0
2007-01-12 11:00:00,19.39,19.43,19.38,19.4,345400.0,18.2638,18.3015,18.2544,18.2732,345400.0
2007-01-12 11:30:00,19.39,19.46,19.38,19.41,294800.0,18.2638,18.3298,18.2544,18.2827,294800.0
2007-01-12 12:00:00,19.41,19.43,19.37,19.39,309600.0,18.2827,18.3015,18.245,18.2638,309600.0
2007-01-12 12:30:00,19.39,19.42,19.39,19.4,228600.0,18.2638,18.2921,18.2638,18.2732,228600.0
2007-01-12 13:00:00,19.39,19.4,19.34,19.35,191800.0,18.2638,18.2732,18.2167,18.2262,191800.0
2007-01-12 13:30:00,19.36,19.4,19.32,19.32,188400.0,18.2356,18.2732,18.1979,18.1979,188400.0
2007-01-12 14:00:00,19.32,19.38,19.28,19.3,577400.0,18.1979,18.2544,18.1602,18.1791,577400.0
2007-01-12 14:30:00,19.29,19.38,19.19,19.21,330800.0,18.1696,18.2544,18.0754,18.0943,330800.0
2007-01-12 15:00:00,19.23,19.32,19.2,19.28,454200.0,18.1131,18.1979,18.0849,18.1602,454200.0
2007-01-12 15:30:00,19.29,19.34,19.25,19.31,717200.0,18.1696,18.2167,18.132,18.1885,717200.0
2007-01-16 09:30:00,19.36,19.63,19.36,19.49,593200.0,18.2356,18.4899,18.2356,18.358,593200.0
2007-01-16 10:00:00,19.49,19.49,19.38,19.41,238000.0,18.358,18.358,18.2544,18.2827,238000.0
2007-01-16 10:30:00,19.41,19.42,19.33,19.34,149600.0,18.2827,18.2921,18.2073,18.2167,149600.0
2007-01-16 11:00:00,19.34,19.4,19.33,19.4,446400.0,18.2167,18.2732,18.2073,18.2732,446400.0
2007-01-16 11:30:00,19.4,19.42,19.36,19.37,277400.0,18.2732,18.2921,18.2356,18.245,277400.0
2007-01-16 12:00:00,19.36,19.38,19.33,19.36,82400.0,18.2356,18.2544,18.2073,18.2356,82400.0
2007-01-16 12:30:00,19.35,19.39,19.32,19.34,195200.0,18.2262,18.2638,18.1979,18.2167,195200.0
2007-01-16 13:00:00,19.34,19.36,19.32,19.35,107600.0,18.2167,18.2356,18.1979,18.2262,107600.0
2007-01-16 13:30:00,19.35,19.36,19.33,19.34,107000.0,18.2262,18.2356,18.2073,18.2167,107000.0
2007-01-16 14:00:00,19.34,19.35,19.31,19.34,135000.0,18.2167,18.2262,18.1885,18.2167,135000.0
2007-01-16 14:30:00,19.32,19.35,19.31,19.32,385800.0,18.1979,18.2262,18.1885,18.1979,385800.0
2007-01-16 15:00:00,19.31,19.35,19.27,19.3,175000.0,18.1885,18.2262,18.1508,18.1791,175000.0
2007-01-16 15:30:00,19.3,19.32,19.22,19.25,276800.0,18.1791,18.1979,18.1037,18.132,276800.0
2007-01-17 09:30:00,19.28,19.47,19.28,19.4,518400.0,18.1602,18.3392,18.1602,18.2732,518400.0
2007-01-17 10:00:00,19.4,19.4,19.28,19.33,225000.0,18.2732,18.2732,18.1602,18.2073,225000.0
2007-01-17 10:30:00,19.31,19.33,19.27,19.3,130600.0,18.1885,18.2073,18.1508,18.1791,130600.0
2007-01-17 11:00:00,19.3,19.35,19.29,19.34,164600.0,18.1791,18.2262,18.1696,18.2167,164600.0
2007-01-17 11:30:00,19.33,19.38,19.26,19.34,290000.0,18.2073,18.2544,18.1414,18.2167,290000.0
2007-01-17 12:00:00,19.34,19.35,19.3,19.31,180200.0,18.2167,18.2262,18.1791,18.1885,180200.0
2007-01-17 12:30:00,19.3,19.34,19.29,19.3,94800.0,18.1791,18.2167,18.1696,18.1791,94800.0
2007-01-17 13:00:00,19.3,19.32,19.23,19.29,156200.0,18.1791,18.1979,18.1131,18.1696,156200.0
2007-01-17 13:30:00,19.29,19.33,19.28,19.29,235200.0,18.1696,18.2073,18.1602,18.1696,235200.0
2007-01-17 14:00:00,19.28,19.31,19.25,19.29,80600.0,18.1602,18.1885,18.132,18.1696,80600.0
2007-01-17 14:30:00,19.29,19.29,19.2,19.25,139200.0,18.1696,18.1696,18.0849,18.132,139200.0
2007-01-17 15:00:00,19.25,19.28,19.21,19.25,191200.0,18.132,18.1602,18.0943,18.132,191200.0
2007-01-17 15:30:00,19.25,19.29,19.23,19.26,224000.0,18.132,18.1696,18.1131,18.1414,224000.0
2007-01-18 09:30:00,19.58,19.58,19.26,19.39,200600.0,18.4428,18.4428,18.1414,18.2638,200600.0
2007-01-18 10:00:00,19.39,19.4,19.25,19.29,168000.0,18.2638,18.2732,18.132,18.1696,168000.0
2007-01-18 10:30:00,19.29,19.36,19.25,19.29,153600.0,18.1696,18.2356,18.132,18.1696,153600.0
2007-01-18 11:00:00,19.29,19.31,19.24,19.25,98400.0,18.1696,18.1885,18.1225,18.132,98400.0
2007-01-18 11:30:00,19.25,19.3,19.25,19.29,79600.0,18.132,18.1791,18.132,18.1696,79600.0
2007-01-18 12:00:00,19.29,19.34,19.29,19.33,144200.0,18.1696,18.2167,18.1696,18.2073,144200.0
2007-01-18 12:30:00,19.33,19.4,19.29,19.4,104800.0,18.2073,18.2732,18.1696,18.2732,104800.0
2007-01-18 13:00:00,19.4,19.42,19.37,19.37,71000.0,18.2732,18.2921,18.245,18.245,71000.0
2007-01-18 13:30:00,19.37,19.4,19.34,19.36,107800.0,18.245,18.2732,18.2167,18.2356,107800.0
2007-01-18 14:00:00,19.36,19.36,19.31,19.33,106800.0,18.2356,18.2356,18.1885,18.2073,106800.0
2007-01-18 14:30:00,19.33,19.33,19.25,19.26,219600.0,18.2073,18.2073,18.132,18.1414,219600.0
2007-01-18 15:00:00,19.26,19.3,19.25,19.28,75800.0,18.1414,18.1791,18.132,18.1602,75800.0
2007-01-18 15:30:00,19.29,19.29,19.2,19.22,210000.0,18.1696,18.1696,18.0849,18.1037,210000.0
2007-01-19 09:30:00,19.45,19.5,19.0,19.06,146800.0,18.3203,18.3674,17.8965,17.953,146800.0
2007-01-19 10:00:00,19.07,19.12,19.01,19.09,210000.0,17.9624,18.0095,17.9059,17.9813,210000.0
2007-01-19 10:30:00,19.08,19.16,19.06,19.11,126600.0,17.9718,18.0472,17.953,18.0001,126600.0
2007-01-19 11:00:00,19.11,19.23,19.11,19.17,129200.0,18.0001,18.1131,18.0001,18.0566,129200.0
2007-01-19 11:30:00,19.17,19.24,19.17,19.22,73800.0,18.0566,18.1225,18.0566,18.1037,73800.0
2007-01-19 12:00:00,19.22,19.23,19.18,19.18,60200.0,18.1037,18.1131,18.066,18.066,60200.0
2007-01-19 12:30:00,19.17,19.18,19.06,19.08,74400.0,18.0566,18.066,17.953,17.9718,74400.0
2007-01-19 13:00:00,19.08,19.14,19.08,19.1,77800.0,17.9718,18.0283,17.9718,17.9907,77800.0
2007-01-19 13:30:00,19.11,19.18,19.07,19.17,88000.0,18.0001,18.066,17.9624,18.0566,88000.0
2007-01-19 14:00:00,19.17,19.21,19.17,19.18,71200.0,18.0566,18.0943,18.0566,18.066,71200.0
2007-01-19 14:30:00,19.18,19.22,19.18,19.22,95000.0,18.066,18.1037,18.066,18.1037,95000.0
2007-01-19 15:00:00,19.21,19.22,19.18,19.21,110400.0,18.0943,18.1037,18.066,18.0943,110400.0
2007-01-19 15:30:00,19.21,19.23,19.15,19.21,260400.0,18.0943,18.1131,18.0378,18.0943,260400.0
2007-01-22 09:30:00,19.2,19.3,19.09,19.25,129400.0,18.0849,18.1791,17.9813,18.132,129400.0
2007-01-22 10:00:00,19.25,19.26,19.03,19.05,149400.0,18.132,18.1414,17.9247,17.9436,149400.0
2007-01-22 10:30:00,19.05,19.11,18.98,19.09,138000.0,17.9436,18.0001,17.8776,17.9813,138000.0
2007-01-22 11:00:00,19.1,19.11,19.0,19.0,225400.0,17.9907,18.0001,17.8965,17.8965,225400.0
2007-01-22 11:30:00,19.0,19.0,18.94,18.97,147200.0,17.8965,17.8965,17.84,17.8682,147200.0
2007-01-22 12:00:00,18.97,19.0,18.95,19.0,96800.0,17.8682,17.8965,17.8494,17.8965,96800.0
2007-01-22 12:30:00,19.0,19.02,18.97,18.98,96000.0,17.8965,17.9153,17.8682,17.8776,96000.0
2007-01-22 13:00:00,18.98,19.01,18.98,19.0,143800.0,17.8776,17.9059,17.8776,17.8965,143800.0
2007-01-22 13:30:00,19.0,19.0,18.95,18.95,127800.0,17.8965,17.8965,17.8494,17.8494,127800.0
2007-01-22 14:00:00,18.95,19.08,18.95,19.07,85000.0,17.8494,17.9718,17.8494,17.9624,85000.0
2007-01-22 14:30:00,19.07,19.07,19.03,19.03,80800.0,17.9624,17.9624,17.9247,17.9247,80800.0
2007-01-22 15:00:00,19.04,19.07,19.0,19.05,90200.0,17.9342,17.9624,17.8965,17.9436,90200.0
2007-01-22 15:30:00,19.04,19.11,19.02,19.04,196400.0,17.9342,18.0001,17.9153,17.9342,196400.0
2007-01-23 09:30:00,19.1,19.14,18.9,18.98,207600.0,17.9907,18.0283,17.8023,17.8776,207600.0
2007-01-23 10:00:00,18.98,19.05,18.98,19.03,104000.0,17.8776,17.9436,17.8776,17.9247,104000.0
2007-01-23 10:30:00,19.04,19.08,19.0,19.06,90000.0,17.9342,17.9718,17.8965,17.953,90000.0
2007-01-23 11:00:00,19.07,19.26,19.07,19.18,200000.0,17.9624,18.1414,17.9624,18.066,200000.0
2007-01-23 11:30:00,19.18,19.22,19.15,19.19,83800.0,18.066,18.1037,18.0378,18.0754,83800.0
2007-01-23 12:00:00,19.18,19.21,19.12,19.19,169000.0,18.066,18.0943,18.0095,18.0754,169000.0
2007-01-23 12:30:00,19.18,19.21,19.16,19.21,102400.0,18.066,18.0943,18.0472,18.0943,102400.0
2007-01-23 13:00:00,19.21,19.32,19.21,19.27,562800.0,18.0943,18.1979,18.0943,18.1508,562800.0
2007-01-23 13:30:00,19.28,19.31,19.25,19.29,31600.0,18.1602,18.1885,18.132,18.1696,31600.0
2007-01-23 14:00:00,19.29,19.29,19.24,19.26,65200.0,18.1696,18.1696,18.1225,18.1414,65200.0
2007-01-23 14:30:00,19.25,19.26,19.16,19.21,43800.0,18.132,18.1414,18.0472,18.0943,43800.0
2007-01-23 15:00:00,19.21,19.28,19.21,19.28,131800.0,18.0943,18.1602,18.0943,18.1602,131800.0
2007-01-23 15:30:00,19.25,19.28,19.2,19.22,129400.0,18.132,18.1602,18.0849,18.1037,129400.0
2007-01-24 09:30:00,19.2,19.25,19.13,19.2,142200.0,18.0849,18.132,18.0189,18.0849,142200.0
2007-01-24 10:00:00,19.19,19.21,19.0,19.02,226800.0,18.0754,18.0943,17.8965,17.9153,226800.0
2007-01-24 10:30:00,19.02,19.08,19.02,19.08,159600.0,17.9153,17.9718,17.9153,17.9718,159600.0
2007-01-24 11:00:00,19.07,19.13,19.02,19.02,117400.0,17.9624,18.0189,17.9153,17.9153,117400.0
2007-01-24 11:30:00,19.03,19.04,18.96,18.96,126600.0,17.9247,17.9342,17.8588,17.8588,126600.0
2007-01-24 12:00:00,18.96,18.98,18.85,18.85,146200.0,17.8588,17.8776,17.7552,17.7552,146200.0
2007-01-24 12:30:00,18.85,18.86,18.82,18.86,107000.0,17.7552,17.7646,17.7269,17.7646,107000.0
2007-01-24 13:00:00,18.86,18.9,18.83,18.84,121600.0,17.7646,17.8023,17.7364,17.7458,121600.0
2007-01-24 13:30:00,18.83,18.93,18.81,18.92,144200.0,17.7364,17.8305,17.7175,17.8211,144200.0
2007-01-24 14:00:00,18.92,18.98,18.91,18.97,181600.0,17.8211,17.8776,17.8117,17.8682,181600.0
2007-01-24 14:30:00,18.96,18.96,18.88,18.93,135000.0,17.8588,17.8588,17.7834,17.8305,135000.0
2007-01-24 15:00:00,18.92,18.96,18.9,18.94,251400.0,17.8211,17.8588,17.8023,17.84,251400.0
2007-01-24 15:30:00,18.95,18.96,18.93,18.93,202800.0,17.8494,17.8588,17.8305,17.8305,202800.0
2007-01-25 09:30:00,19.0,19.0,18.83,18.86,126400.0,17.8965,17.8965,17.7364,17.7646,126400.0
2007-01-25 10:00:00,18.86,18.94,18.8,18.84,125200.0,17.7646,17.84,17.7081,17.7458,125200.0
2007-01-25 10:30:00,18.83,18.86,18.72,18.79,193400.0,17.7364,17.7646,17.6327,17.6987,193400.0
2007-01-25 11:00:00,18.79,18.84,18.77,18.83,131200.0,17.6987,17.7458,17.6798,17.7364,131200.0
2007-01-25 11:30:00,18.83,18.86,18.82,18.84,105800.0,17.7364,17.7646,17.7269,17.7458,105800.0
2007-01-25 12:00:00,18.84,18.9,18.83,18.86,117000.0,17.7458,17.8023,17.7364,17.7646,117000.0
2007-01-25 12:30:00,18.86,19.02,18.86,18.95,234400.0,17.7646,17.9153,17.7646,17.8494,234400.0
2007-01-25 13:00:00,18.96,19.03,18.93,19.02,318200.0,17.8588,17.9247,17.8305,17.9153,318200.0
2007-01-25 13:30:00,19.02,19.02,18.97,18.97,150200.0,17.9153,17.9153,17.8682,17.8682,150200.0
2007-01-25 14:00:00,18.97,18.98,18.9,18.93,180200.0,17.8682,17.8776,17.8023,17.8305,180200.0
2007-01-25 14:30:00,18.94,18.96,18.88,18.95,140000.0,17.84,17.8588,17.7834,17.8494,140000.0
2007-01-25 15:00:00,18.95,18.99,18.91,18.92,183600.0,17.8494,17.8871,17.8117,17.8211,183600.0
2007-01-25 15:30:00,18.93,18.96,18.85,18.93,299200.0,17.8305,17.8588,17.7552,17.8305,299200.0
2007-01-26 09:30:00,18.97,19.02,18.75,18.77,165600.0,17.8682,17.9153,17.661,17.6798,165600.0
2007-01-26 10:00:00,18.77,18.81,18.69,18.75,258600.0,17.6798,17.7175,17.6045,17.661,258600.0
2007-01-26 10:30:00,18.75,18.85,18.75,18.77,117200.0,17.661,17.7552,17.661,17.6798,117200.0
2007-01-26 11:00:00,18.77,18.77,18.69,18.72,154600.0,17.6798,17.6798,17.6045,17.6327,154600.0
2007-01-26 11:30:00,18.71,18.8,18.71,18.77,226800.0,17.6233,17.7081,17.6233,17.6798,226800.0
2007-01-26 12:00:00,18.77,18.79,18.74,18.75,185800.0,17.6798,17.6987,17.6516,17.661,185800.0
2007-01-26 12:30:00,18.75,18.77,18.72,18.73,121000.0,17.661,17.6798,17.6327,17.6422,121000.0
2007-01-26 13:00:00,18.72,18.75,18.71,18.74,36000.0,17.6327,17.661,17.6233,17.6516,36000.0
2007-01-26 13:30:00,18.74,18.75,18.71,18.73,67000.0,17.6516,17.661,17.6233,17.6422,67000.0
2007-01-26 14:00:00,18.73,18.75,18.71,18.74,66400.0,17.6422,17.661,17.6233,17.6516,66400.0
2007-01-26 14:30:00,18.74,18.75,18.72,18.74,60000.0,17.6516,17.661,17.6327,17.6516,60000.0
2007-01-26 15:00:00,18.72,18.8,18.72,18.78,149600.0,17.6327,17.7081,17.6327,17.6893,149600.0
2007-01-26 15:30:00,18.78,18.85,18.75,18.81,371000.0,17.6893,17.7552,17.661,17.7175,371000.0
2007-01-29 09:30:00,18.85,18.93,18.77,18.86,73600.0,17.7552,17.8305,17.6798,17.7646,73600.0
2007-01-29 10:00:00,18.87,18.93,18.85,18.85,44800.0,17.774,17.8305,17.7552,17.7552,44800.0
2007-01-29 10:30:00,18.83,18.93,18.79,18.93,135800.0,17.7364,17.8305,17.6987,17.8305,135800.0
2007-01-29 11:00:00,18.92,18.98,18.92,18.97,77600.0,17.8211,17.8776,17.8211,17.8682,77600.0
2007-01-29 11:30:00,18.96,18.97,18.91,18.92,63000.0,17.8588,17.8682,17.8117,17.8211,63000.0
2007-01-29 12:00:00,18.92,18.92,18.84,18.85,70000.0,17.8211,17.8211,17.7458,17.7552,70000.0
2007-01-29 12:30:00,18.85,18.93,18.84,18.91,143400.0,17.7552,17.8305,17.7458,17.8117,143400.0
2007-01-29 13:00:00,18.91,18.92,18.88,18.89,106600.0,17.8117,17.8211,17.7834,17.7929,106600.0
2007-01-29 13:30:00,18.9,18.91,18.75,18.79,320800.0,17.8023,17.8117,17.661,17.6987,320800.0
2007-01-29 14:00:00,18.8,18.83,18.75,18.83,141000.0,17.7081,17.7364,17.661,17.7364,141000.0
2007-01-29 14:30:00,18.81,18.84,18.8,18.84,182200.0,17.7175,17.7458,17.7081,17.7458,182200.0
2007-01-29 15:00:00,18.84,18.89,18.84,18.86,229400.0,17.7458,17.7929,17.7458,17.7646,229400.0
2007-01-29 15:30:00,18.86,18.9,18.86,18.9,185600.0,17.7646,17.8023,17.7646,17.8023,185600.0
2007-01-30 09:30:00,18.88,18.89,18.74,18.76,257800.0,17.7834,17.7929,17.6516,17.6704,257800.0
2007-01-30 10:00:00,18.76,18.84,18.76,18.81,199800.0,17.6704,17.7458,17.6704,17.7175,199800.0
2007-01-30 10:30:00,18.81,18.87,18.79,18.85,153800.0,17.7175,17.774,17.6987,17.7552,153800.0
2007-01-30 11:00:00,18.85,18.86,18.83,18.84,122600.0,17.7552,17.7646,17.7364,17.7458,122600.0
2007-01-30 11:30:00,18.84,18.84,18.82,18.82,60800.0,17.7458,17.7458,17.7269,17.7269,60800.0
2007-01-30 12:00:00,18.83,18.86,18.82,18.85,93000.0,17.7364,17.7646,17.7269,17.7552,93000.0
2007-01-30 12:30:00,18.85,18.88,18.82,18.86,105000.0,17.7552,17.7834,17.7269,17.7646,105000.0
2007-01-30 13:00:00,18.86,18.88,18.8,18.86,120000.0,17.7646,17.7834,17.7081,17.7646,120000.0
2007-01-30 13:30:00,18.86,18.88,18.83,18.88,97800.0,17.7646,17.7834,17.7364,17.7834,97800.0
2007-01-30 14:00:00,18.87,18.88,18.8,18.88,84600.0,17.774,17.7834,17.7081,17.7834,84600.0
2007-01-30 14:30:00,18.87,18.89,18.86,18.88,119800.0,17.774,17.7929,17.7646,17.7834,119800.0
2007-01-30 15:00:00,18.88,18.89,18.82,18.87,214400.0,17.7834,17.7929,17.7269,17.774,214400.0
2007-01-30 15:30:00,18.88,18.88,18.84,18.84,365400.0,17.7834,17.7834,17.7458,17.7458,365400.0
2007-01-31 09:30:00,18.85,18.85,18.71,18.78,315400.0,17.7552,17.7552,17.6233,17.6893,315400.0
2007-01-31 10:00:00,18.77,18.9,18.73,18.89,839800.0,17.6798,17.8023,17.6422,17.7929,839800.0
2007-01-31 10:30:00,18.89,19.02,18.89,19.01,188200.0,17.7929,17.9153,17.7929,17.9059,188200.0
2007-01-31 11:00:00,19.01,19.07,18.97,19.05,176200.0,17.9059,17.9624,17.8682,17.9436,176200.0
2007-01-31 11:30:00,19.04,19.06,19.0,19.05,133000.0,17.9342,17.953,17.8965,17.9436,133000.0
2007-01-31 12:00:00,19.05,19.06,18.98,19.03,107600.0,17.9436,17.953,17.8776,17.9247,107600.0
2007-01-31 12:30:00,19.02,19.05,18.91,18.92,245600.0,17.9153,17.9436,17.8117,17.8211,245600.0
2007-01-31 13:00:00,18.91,18.92,18.86,18.86,59800.0,17.8117,17.8211,17.7646,17.7646,59800.0
2007-01-31 13:30:00,18.86,18.92,18.86,18.86,90000.0,17.7646,17.8211,17.7646,17.7646,90000.0
2007-01-31 14:00:00,18.86,18.98,18.86,18.89,105000.0,17.7646,17.8776,17.7646,17.7929,105000.0
2007-01-31 14:30:00,18.89,18.97,18.88,18.95,80400.0,17.7929,17.8682,17.7834,17.8494,80400.0
2007-01-31 15:00:00,18.93,18.95,18.89,18.93,89000.0,17.8305,17.8494,17.7929,17.8305,89000.0
2007-01-31 15:30:00,18.93,18.97,18.87,18.89,483200.0,17.8305,17.8682,17.774,17.7929,483200.0
2007-02-01 09:30:00,18.89,19.0,18.89,18.95,337600.0,17.7929,17.8965,17.7929,17.8494,337600.0
2007-02-01 10:00:00,18.96,18.97,18.9,18.93,52600.0,17.8588,17.8682,17.8023,17.8305,52600.0
2007-02-01 10:30:00,18.92,19.01,18.91,19.01,209200.0,17.8211,17.9059,17.8117,17.9059,209200.0
2007-02-01 11:00:00,19.01,19.05,18.97,19.0,283000.0,17.9059,17.9436,17.8682,17.8965,283000.0
2007-02-01 11:30:00,19.0,19.01,18.95,18.98,83400.0,17.8965,17.9059,17.8494,17.8776,83400.0
2007-02-01 12:00:00,18.98,19.02,18.97,19.02,327800.0,17.8776,17.9153,17.8682,17.9153,327800.0
2007-02-01 12:30:00,19.03,19.11,19.0,19.11,99400.0,17.9247,18.0001,17.8965,18.0001,99400.0
2007-02-01 13:00:00,19.1,19.14,19.06,19.13,97200.0,17.9907,18.0283,17.953,18.0189,97200.0
2007-02-01 13:30:00,19.14,19.18,19.13,19.17,105200.0,18.0283,18.066,18.0189,18.0566,105200.0
2007-02-01 14:00:00,19.17,19.24,19.12,19.24,304400.0,18.0566,18.1225,18.0095,18.1225,304400.0
2007-02-01 14:30:00,19.24,19.3,19.23,19.28,270400.0,18.1225,18.1791,18.1131,18.1602,270400.0
2007-02-01 15:00:00,19.28,19.41,19.28,19.41,403000.0,18.1602,18.2827,18.1602,18.2827,403000.0
2007-02-01 15:30:00,19.41,19.54,19.36,19.52,836000.0,18.2827,18.4051,18.2356,18.3863,836000.0
2007-02-02 09:30:00,19.49,19.5,19.38,19.39,133000.0,18.358,18.3674,18.2544,18.2638,133000.0
2007-02-02 10:00:00,19.39,19.55,19.39,19.47,204800.0,18.2638,18.4145,18.2638,18.3392,204800.0
2007-02-02 10:30:00,19.47,19.59,19.46,19.49,160000.0,18.3392,18.4522,18.3298,18.358,160000.0
2007-02-02 11:00:00,19.48,19.49,19.45,19.45,113800.0,18.3486,18.358,18.3203,18.3203,113800.0
2007-02-02 11:30:00,19.45,19.5,19.38,19.5,210200.0,18.3203,18.3674,18.2544,18.3674,210200.0
2007-02-02 12:00:00,19.5,19.5,19.42,19.43,207600.0,18.3674,18.3674,18.2921,18.3015,207600.0
2007-02-02 12:30:00,19.43,19.47,19.43,19.43,76200.0,18.3015,18.3392,18.3015,18.3015,76200.0
2007-02-02 13:00:00,19.43,19.46,19.43,19.45,205000.0,18.3015,18.3298,18.3015,18.3203,205000.0
2007-02-02 13:30:00,19.45,19.46,19.43,19.45,171000.0,18.3203,18.3298,18.3015,18.3203,171000.0
2007-02-02 14:00:00,19.44,19.48,19.42,19.44,92200.0,18.3109,18.3486,18.2921,18.3109,92200.0
2007-02-02 14:30:00,19.44,19.46,19.43,19.45,92800.0,18.3109,18.3298,18.3015,18.3203,92800.0
2007-02-02 15:00:00,19.45,19.47,19.43,19.46,231000.0,18.3203,18.3392,18.3015,18.3298,231000.0
2007-02-02 15:30:00,19.45,19.48,19.39,19.45,312400.0,18.3203,18.3486,18.2638,18.3203,312400.0
2007-02-05 09:30:00,19.43,19.46,19.25,19.28,162800.0,18.3015,18.3298,18.132,18.1602,162800.0
2007-02-05 10:00:00,19.29,19.3,19.16,19.24,237600.0,18.1696,18.1791,18.0472,18.1225,237600.0
2007-02-05 10:30:00,19.24,19.31,19.24,19.29,149400.0,18.1225,18.1885,18.1225,18.1696,149400.0
2007-02-05 11:00:00,19.3,19.3,19.25,19.28,139600.0,18.1791,18.1791,18.132,18.1602,139600.0
2007-02-05 11:30:00,19.28,19.3,19.28,19.29,61400.0,18.1602,18.1791,18.1602,18.1696,61400.0
2007-02-05 12:00:00,19.29,19.31,19.28,19.29,118000.0,18.1696,18.1885,18.1602,18.1696,118000.0
2007-02-05 12:30:00,19.28,19.36,19.28,19.36,97600.0,18.1602,18.2356,18.1602,18.2356,97600.0
2007-02-05 13:00:00,19.36,19.42,19.36,19.4,139200.0,18.2356,18.2921,18.2356,18.2732,139200.0
2007-02-05 13:30:00,19.4,19.43,19.4,19.41,63200.0,18.2732,18.3015,18.2732,18.2827,63200.0
2007-02-05 14:00:00,19.41,19.47,19.41,19.47,114600.0,18.2827,18.3392,18.2827,18.3392,114600.0
2007-02-05 14:30:00,19.47,19.54,19.46,19.49,135400.0,18.3392,18.4051,18.3298,18.358,135400.0
2007-02-05 15:00:00,19.49,19.54,19.47,19.5,219600.0,18.358,18.4051,18.3392,18.3674,219600.0
2007-02-05 15:30:00,19.5,19.53,19.49,19.49,202800.0,18.3674,18.3957,18.358,18.358,202800.0
2007-02-06 09:30:00,19.54,19.54,19.38,19.38,59400.0,18.4051,18.4051,18.2544,18.2544,59400.0
2007-02-06 10:00:00,19.39,19.45,19.37,19.43,102400.0,18.2638,18.3203,18.245,18.3015,102400.0
2007-02-06 10:30:00,19.43,19.43,19.4,19.4,63000.0,18.3015,18.3015,18.2732,18.2732,63000.0
2007-02-06 11:00:00,19.4,19.43,19.4,19.42,48000.0,18.2732,18.3015,18.2732,18.2921,48000.0
2007-02-06 11:30:00,19.42,19.43,19.34,19.35,176800.0,18.2921,18.3015,18.2167,18.2262,176800.0
2007-02-06 12:00:00,19.34,19.35,19.3,19.34,87800.0,18.2167,18.2262,18.1791,18.2167,87800.0
2007-02-06 12:30:00,19.34,19.37,19.33,19.35,63800.0,18.2167,18.245,18.2073,18.2262,63800.0
2007-02-06 13:00:00,19.35,19.39,19.33,19.38,71600.0,18.2262,18.2638,18.2073,18.2544,71600.0
2007-02-06 13:30:00,19.38,19.42,19.36,19.42,193000.0,18.2544,18.2921,18.2356,18.2921,193000.0
2007-02-06 14:00:00,19.41,19.43,19.39,19.42,161600.0,18.2827,18.3015,18.2638,18.2921,161600.0
2007-02-06 14:30:00,19.41,19.43,19.39,19.42,118800.0,18.2827,18.3015,18.2638,18.2921,118800.0
2007-02-06 15:00:00,19.42,19.43,19.35,19.42,213600.0,18.2921,18.3015,18.2262,18.2921,213600.0
2007-02-06 15:30:00,19.42,19.42,19.34,19.36,243400.0,18.2921,18.2921,18.2167,18.2356,243400.0
2007-02-07 09:30:00,19.46,19.48,19.34,19.37,68400.0,18.3298,18.3486,18.2167,18.245,68400.0
2007-02-07 10:00:00,19.37,19.42,19.33,19.34,58600.0,18.245,18.2921,18.2073,18.2167,58600.0
2007-02-07 10:30:00,19.35,19.39,19.33,19.34,131000.0,18.2262,18.2638,18.2073,18.2167,131000.0
2007-02-07 11:00:00,19.34,19.43,19.34,19.42,185000.0,18.2167,18.3015,18.2167,18.2921,185000.0
2007-02-07 11:30:00,19.42,19.43,19.35,19.38,131600.0,18.2921,18.3015,18.2262,18.2544,131600.0
2007-02-07 12:00:00,19.38,19.54,19.37,19.53,221000.0,18.2544,18.4051,18.245,18.3957,221000.0
2007-02-07 12:30:00,19.53,19.64,19.53,19.6,123800.0,18.3957,18.4993,18.3957,18.4616,123800.0
2007-02-07 13:00:00,19.6,19.72,19.58,19.64,191200.0,18.4616,18.5747,18.4428,18.4993,191200.0
2007-02-07 13:30:00,19.64,19.64,19.49,19.5,146000.0,18.4993,18.4993,18.358,18.3674,146000.0
2007-02-07 14:00:00,19.5,19.54,19.46,19.53,206000.0,18.3674,18.4051,18.3298,18.3957,206000.0
2007-02-07 14:30:00,19.53,19.55,19.49,19.49,134400.0,18.3957,18.4145,18.358,18.358,134400.0
2007-02-07 15:00:00,19.5,19.55,19.49,19.53,115400.0,18.3674,18.4145,18.358,18.3957,115400.0
2007-02-07 15:30:00,19.52,19.55,19.5,19.54,331200.0,18.3863,18.4145,18.3674,18.4051,331200.0
2007-02-09 09:30:00,19.68,19.73,19.59,19.7,74800.0,18.537,18.5841,18.4522,18.5558,74800.0
2007-02-09 10:00:00,19.7,19.73,19.66,19.73,133200.0,18.5558,18.5841,18.5181,18.5841,133200.0
2007-02-09 10:30:00,19.73,19.83,19.73,19.8,93200.0,18.5841,18.6783,18.5841,18.65,93200.0
2007-02-09 11:00:00,19.81,19.81,19.75,19.75,44800.0,18.6594,18.6594,18.6029,18.6029,44800.0
2007-02-09 11:30:00,19.75,19.75,19.73,19.74,42000.0,18.6029,18.6029,18.5841,18.5935,42000.0
2007-02-09 12:00:00,19.75,19.79,19.73,19.79,54600.0,18.6029,18.6406,18.5841,18.6406,54600.0
2007-02-09 12:30:00,19.78,19.78,19.7,19.7,84200.0,18.6312,18.6312,18.5558,18.5558,84200.0
2007-02-09 13:00:00,19.7,19.71,19.68,19.7,139400.0,18.5558,18.5652,18.537,18.5558,139400.0
2007-02-09 13:30:00,19.69,19.72,19.67,19.68,163000.0,18.5464,18.5747,18.5276,18.537,163000.0
2007-02-09 14:00:00,19.68,19.68,19.54,19.58,91000.0,18.537,18.537,18.4051,18.4428,91000.0
2007-02-09 14:30:00,19.58,19.59,19.51,19.56,106000.0,18.4428,18.4522,18.3769,18.424,106000.0
2007-02-09 15:00:00,19.56,19.64,19.55,19.64,76200.0,18.424,18.4993,18.4145,18.4993,76200.0
2007-02-09 15:30:00,19.64,19.72,19.64,19.66,278200.0,18.4993,18.5747,18.4993,18.5181,278200.0
2007-02-12 09:30:00,19.72,19.8,19.65,19.75,81600.0,18.5841,18.6594,18.5181,18.6123,81600.0
2007-02-12 10:00:00,19.75,19.77,19.64,19.65,106600.0,18.6123,18.6312,18.5087,18.5181,106600.0
2007-02-12 10:30:00,19.65,19.77,19.64,19.74,59200.0,18.5181,18.6312,18.5087,18.6029,59200.0
2007-02-12 11:00:00,19.74,19.76,19.72,19.73,90000.0,18.6029,18.6217,18.5841,18.5935,90000.0
2007-02-12 11:30:00,19.73,19.77,19.72,19.75,105200.0,18.5935,18.6312,18.5841,18.6123,105200.0
2007-02-12 12:00:00,19.75,19.76,19.71,19.73,52200.0,18.6123,18.6217,18.5746,18.5935,52200.0
2007-02-12 12:30:00,19.73,19.78,19.71,19.75,88000.0,18.5935,18.6406,18.5746,18.6123,88000.0
2007-02-12 13:00:00,19.75,19.78,19.73,19.77,66800.0,18.6123,18.6406,18.5935,18.6312,66800.0
2007-02-12 13:30:00,19.77,19.78,19.7,19.74,155000.0,18.6312,18.6406,18.5652,18.6029,155000.0
2007-02-12 14:00:00,19.74,19.77,19.74,19.75,74600.0,18.6029,18.6312,18.6029,18.6123,74600.0
2007-02-12 14:30:00,19.75,19.77,19.73,19.77,120800.0,18.6123,18.6312,18.5935,18.6312,120800.0
2007-02-12 15:00:00,19.76,19.78,19.75,19.77,89200.0,18.6217,18.6406,18.6123,18.6312,89200.0
2007-02-12 15:30:00,19.76,19.8,19.75,19.77,139400.0,18.6217,18.6594,18.6123,18.6312,139400.0
2007-02-13 09:30:00,19.79,19.93,19.63,19.65,108000.0,18.65,18.782,18.4992,18.5181,108000.0
2007-02-13 10:00:00,19.65,19.69,19.63,19.63,260600.0,18.5181,18.5558,18.4992,18.4992,260600.0
2007-02-13 10:30:00,19.63,19.64,19.63,19.64,263000.0,18.4992,18.5087,18.4992,18.5087,263000.0
2007-02-13 11:00:00,19.64,19.7,19.61,19.7,350800.0,18.5087,18.5652,18.4804,18.5652,350800.0
2007-02-13 11:30:00,19.7,19.71,19.64,19.67,87800.0,18.5652,18.5746,18.5087,18.5369,87800.0
2007-02-13 12:00:00,19.68,19.68,19.55,19.57,115800.0,18.5464,18.5464,18.4238,18.4427,115800.0
2007-02-13 12:30:00,19.56,19.68,19.56,19.67,66400.0,18.4333,18.5464,18.4333,18.5369,66400.0
2007-02-13 13:00:00,19.66,19.66,19.55,19.57,86600.0,18.5275,18.5275,18.4238,18.4427,86600.0
2007-02-13 13:30:00,19.56,19.6,19.55,19.57,85200.0,18.4333,18.471,18.4238,18.4427,85200.0
2007-02-13 14:00:00,19.57,19.58,19.55,19.55,70200.0,18.4427,18.4521,18.4238,18.4238,70200.0
2007-02-13 14:30:00,19.56,19.56,19.43,19.5,98800.0,18.4333,18.4333,18.3108,18.3767,98800.0
2007-02-13 15:00:00,19.49,19.5,19.39,19.43,137400.0,18.3673,18.3767,18.2731,18.3108,137400.0
2007-02-13 15:30:00,19.43,19.58,19.42,19.52,252200.0,18.3108,18.4521,18.3013,18.3956,252200.0
2007-02-14 09:30:00,19.58,19.67,19.41,19.48,115000.0,18.4521,18.5369,18.2919,18.3579,115000.0
2007-02-14 10:00:00,19.48,19.65,19.48,19.64,192400.0,18.3579,18.5181,18.3579,18.5087,192400.0
2007-02-14 10:30:00,19.64,19.72,19.63,19.71,108000.0,18.5087,18.5841,18.4992,18.5746,108000.0
2007-02-14 11:00:00,19.72,19.75,19.71,19.73,138800.0,18.5841,18.6123,18.5746,18.5935,138800.0
2007-02-14 11:30:00,19.73,19.73,19.59,19.6,321200.0,18.5935,18.5935,18.4615,18.471,321200.0
2007-02-14 12:00:00,19.6,19.6,19.43,19.51,464000.0,18.471,18.471,18.3108,18.3861,464000.0
2007-02-14 12:30:00,19.5,19.51,19.42,19.43,139000.0,18.3767,18.3861,18.3013,18.3108,139000.0
2007-02-14 13:00:00,19.43,19.44,19.3,19.3,260200.0,18.3108,18.3202,18.1882,18.1882,260200.0
2007-02-14 13:30:00,19.3,19.39,19.3,19.36,324200.0,18.1882,18.2731,18.1882,18.2448,324200.0
2007-02-14 14:00:00,19.35,19.42,19.33,19.41,277600.0,18.2354,18.3013,18.2165,18.2919,277600.0
2007-02-14 14:30:00,19.41,19.46,19.25,19.4,292400.0,18.2919,18.339,18.1411,18.2825,292400.0
2007-02-14 15:00:00,19.4,19.44,19.39,19.44,96200.0,18.2825,18.3202,18.2731,18.3202,96200.0
2007-02-14 15:30:00,19.43,19.46,19.4,19.4,235400.0,18.3108,18.339,18.2825,18.2825,235400.0
2007-02-15 09:30:00,19.45,19.66,19.41,19.47,102000.0,18.3296,18.5275,18.2919,18.3485,102000.0
2007-02-15 10:00:00,19.48,19.6,19.48,19.6,48000.0,18.3579,18.471,18.3579,18.471,48000.0
2007-02-15 10:30:00,19.6,19.68,19.6,19.66,295600.0,18.471,18.5464,18.471,18.5275,295600.0
2007-02-15 11:00:00,19.66,19.7,19.64,19.67,81600.0,18.5275,18.5652,18.5087,18.5369,81600.0
2007-02-15 11:30:00,19.66,19.7,19.62,19.66,194600.0,18.5275,18.5652,18.4898,18.5275,194600.0
2007-02-15 12:00:00,19.66,19.67,19.56,19.59,279000.0,18.5275,18.5369,18.4333,18.4615,279000.0
2007-02-15 12:30:00,19.59,19.7,19.58,19.7,100400.0,18.4615,18.5652,18.4521,18.5652,100400.0
2007-02-15 13:00:00,19.68,19.72,19.61,19.63,79000.0,18.5464,18.5841,18.4804,18.4992,79000.0
2007-02-15 13:30:00,19.63,19.7,19.61,19.7,88800.0,18.4992,18.5652,18.4804,18.5652,88800.0
2007-02-15 14:00:00,19.7,19.78,19.68,19.77,164800.0,18.5652,18.6406,18.5464,18.6312,164800.0
2007-02-15 14:30:00,19.77,19.77,19.72,19.75,68200.0,18.6312,18.6312,18.5841,18.6123,68200.0
2007-02-15 15:00:00,19.76,19.76,19.7,19.73,511600.0,18.6217,18.6217,18.5652,18.5935,511600.0
2007-02-15 15:30:00,19.74,19.77,19.73,19.74,302200.0,18.6029,18.6312,18.5935,18.6029,302200.0
2007-02-16 09:30:00,19.74,19.79,19.61,19.66,77400.0,18.6029,18.65,18.4804,18.5275,77400.0
2007-02-16 10:00:00,19.67,19.77,19.61,19.75,185200.0,18.5369,18.6312,18.4804,18.6123,185200.0
2007-02-16 10:30:00,19.74,19.82,19.74,19.79,267400.0,18.6029,18.6783,18.6029,18.65,267400.0
2007-02-16 11:00:00,19.79,19.83,19.75,19.78,106200.0,18.65,18.6877,18.6123,18.6406,106200.0
2007-02-16 11:30:00,19.77,19.85,19.77,19.82,74600.0,18.6312,18.7066,18.6312,18.6783,74600.0
2007-02-16 12:00:00,19.82,19.83,19.77,19.82,74000.0,18.6783,18.6877,18.6312,18.6783,74000.0
2007-02-16 12:30:00,19.82,19.85,19.79,19.83,111000.0,18.6783,18.7066,18.65,18.6877,111000.0
2007-02-16 13:00:00,19.84,19.9,19.83,19.85,170200.0,18.6971,18.7537,18.6877,18.7066,170200.0
2007-02-16 13:30:00,19.86,19.88,19.85,19.85,63800.0,18.716,18.7348,18.7066,18.7066,63800.0
2007-02-16 14:00:00,19.86,19.86,19.81,19.84,112800.0,18.716,18.716,18.6689,18.6971,112800.0
2007-02-16 14:30:00,19.83,19.84,19.75,19.78,134000.0,18.6877,18.6971,18.6123,18.6406,134000.0
2007-02-16 15:00:00,19.77,19.79,19.75,19.78,71800.0,18.6312,18.65,18.6123,18.6406,71800.0
2007-02-16 15:30:00,19.78,19.87,19.78,19.84,225600.0,18.6406,18.7254,18.6406,18.6971,225600.0
2007-02-20 09:30:00,19.86,19.99,19.69,19.95,269400.0,18.716,18.8385,18.5558,18.8008,269400.0
2007-02-20 10:00:00,19.95,20.0,19.9,19.95,397200.0,18.8008,18.8479,18.7537,18.8008,397200.0
2007-02-20 10:30:00,19.95,19.95,19.91,19.93,79400.0,18.8008,18.8008,18.7631,18.782,79400.0
2007-02-20 11:00:00,19.93,20.04,19.93,20.02,162000.0,18.782,18.8856,18.782,18.8668,162000.0
2007-02-20 11:30:00,20.02,20.17,20.02,20.03,131000.0,18.8668,19.0081,18.8668,18.8762,131000.0
2007-02-20 12:00:00,20.01,20.03,19.97,20.0,150400.0,18.8573,18.8762,18.8196,18.8479,150400.0
2007-02-20 12:30:00,19.99,20.0,19.98,20.0,46200.0,18.8385,18.8479,18.8291,18.8479,46200.0
2007-02-20 13:00:00,19.99,20.0,19.97,20.0,161800.0,18.8385,18.8479,18.8196,18.8479,161800.0
2007-02-20 13:30:00,20.0,20.05,19.99,20.0,143800.0,18.8479,18.895,18.8385,18.8479,143800.0
2007-02-20 14:00:00,20.01,20.04,19.85,20.0,270400.0,18.8573,18.8856,18.7066,18.8479,270400.0
2007-02-20 14:30:00,20.01,20.01,19.98,20.0,138400.0,18.8573,18.8573,18.8291,18.8479,138400.0
2007-02-20 15:00:00,20.0,20.0,19.98,19.99,196800.0,18.8479,18.8479,18.8291,18.8385,196800.0
2007-02-20 15:30:00,19.99,20.04,19.95,20.0,254000.0,18.8385,18.8856,18.8008,18.8479,254000.0
2007-02-21 09:30:00,19.93,20.04,19.89,20.0,221400.0,18.782,18.8856,18.7443,18.8479,221400.0
2007-02-21 10:00:00,19.99,20.05,19.97,20.0,230000.0,18.8385,18.895,18.8196,18.8479,230000.0
2007-02-21 10:30:00,20.0,20.05,19.98,20.03,105400.0,18.8479,18.895,18.8291,18.8762,105400.0
2007-02-21 11:00:00,20.03,20.1,19.99,20.08,67200.0,18.8762,18.9422,18.8385,18.9233,67200.0
2007-02-21 11:30:00,20.08,20.08,20.02,20.03,39400.0,18.9233,18.9233,18.8668,18.8762,39400.0
2007-02-21 12:00:00,20.03,20.03,20.0,20.0,45800.0,18.8762,18.8762,18.8479,18.8479,45800.0
2007-02-21 12:30:00,20.01,20.02,19.99,20.0,42000.0,18.8573,18.8668,18.8385,18.8479,42000.0
2007-02-21 13:00:00,19.99,20.0,19.97,19.98,55800.0,18.8385,18.8479,18.8196,18.8291,55800.0
2007-02-21 13:30:00,19.98,19.98,19.95,19.95,68200.0,18.8291,18.8291,18.8008,18.8008,68200.0
2007-02-21 14:00:00,19.95,20.0,19.94,19.98,157400.0,18.8008,18.8479,18.7914,18.8291,157400.0
2007-02-21 14:30:00,19.98,19.98,19.88,19.91,122400.0,18.8291,18.8291,18.7348,18.7631,122400.0
2007-02-21 15:00:00,19.91,19.96,19.9,19.91,246600.0,18.7631,18.8102,18.7537,18.7631,246600.0
2007-02-21 15:30:00,19.92,19.94,19.89,19.93,251000.0,18.7725,18.7914,18.7443,18.782,251000.0
2007-02-22 09:30:00,20.0,20.1,19.88,19.89,119800.0,18.8479,18.9422,18.7348,18.7443,119800.0
2007-02-22 10:00:00,19.91,19.91,19.82,19.88,70000.0,18.7631,18.7631,18.6783,18.7348,70000.0
2007-02-22 10:30:00,19.88,19.88,19.71,19.74,141600.0,18.7348,18.7348,18.5746,18.6029,141600.0
2007-02-22 11:00:00,19.75,19.75,19.59,19.66,202000.0,18.6123,18.6123,18.4615,18.5275,202000.0
2007-02-22 11:30:00,19.67,19.73,19.64,19.73,113200.0,18.5369,18.5935,18.5087,18.5935,113200.0
2007-02-22 12:00:00,19.73,19.78,19.72,19.77,54200.0,18.5935,18.6406,18.5841,18.6312,54200.0
2007-02-22 12:30:00,19.78,19.78,19.71,19.71,25200.0,18.6406,18.6406,18.5746,18.5746,25200.0
2007-02-22 13:00:00,19.71,19.72,19.66,19.72,47200.0,18.5746,18.5841,18.5275,18.5841,47200.0
2007-02-22 13:30:00,19.72,19.75,19.71,19.73,45200.0,18.5841,18.6123,18.5746,18.5935,45200.0
2007-02-22 14:00:00,19.73,19.73,19.67,19.7,42200.0,18.5935,18.5935,18.5369,18.5652,42200.0
2007-02-22 14:30:00,19.7,19.72,19.68,19.71,48000.0,18.5652,18.5841,18.5464,18.5746,48000.0
2007-02-22 15:00:00,19.71,19.74,19.69,19.71,88400.0,18.5746,18.6029,18.5558,18.5746,88400.0
2007-02-22 15:30:00,19.7,19.82,19.7,19.81,263600.0,18.5652,18.6783,18.5652,18.6689,263600.0
2007-02-23 09:30:00,19.74,19.85,19.71,19.71,30400.0,18.6029,18.7066,18.5746,18.5746,30400.0
2007-02-23 10:00:00,19.71,19.74,19.66,19.66,84000.0,18.5746,18.6029,18.5275,18.5275,84000.0
2007-02-23 10:30:00,19.65,19.66,19.61,19.61,113200.0,18.5181,18.5275,18.4804,18.4804,113200.0
2007-02-23 11:00:00,19.61,19.65,19.61,19.61,83800.0,18.4804,18.5181,18.4804,18.4804,83800.0
2007-02-23 11:30:00,19.61,19.61,19.57,19.6,137800.0,18.4804,18.4804,18.4427,18.471,137800.0
2007-02-23 12:00:00,19.6,19.65,19.6,19.64,123800.0,18.471,18.5181,18.471,18.5087,123800.0
2007-02-23 12:30:00,19.64,19.66,19.6,19.65,118200.0,18.5087,18.5275,18.471,18.5181,118200.0
2007-02-23 13:00:00,19.66,19.67,19.63,19.64,116000.0,18.5275,18.5369,18.4992,18.5087,116000.0
2007-02-23 13:30:00,19.64,19.64,19.6,19.61,137000.0,18.5087,18.5087,18.471,18.4804,137000.0
2007-02-23 14:00:00,19.6,19.63,19.54,19.54,102400.0,18.471,18.4992,18.4144,18.4144,102400.0
2007-02-23 14:30:00,19.54,19.57,19.53,19.56,137200.0,18.4144,18.4427,18.405,18.4333,137200.0
2007-02-23 15:00:00,19.56,19.58,19.53,19.55,201800.0,18.4333,18.4521,18.405,18.4238,201800.0
2007-02-23 15:30:00,19.55,19.58,19.5,19.57,453600.0,18.4238,18.4521,18.3767,18.4427,453600.0
2007-02-26 09:30:00,19.68,19.75,19.55,19.66,131400.0,18.5464,18.6123,18.4238,18.5275,131400.0
2007-02-26 10:00:00,19.65,19.8,19.65,19.71,181800.0,18.5181,18.6594,18.5181,18.5746,181800.0
2007-02-26 10:30:00,19.71,19.78,19.67,19.75,252800.0,18.5746,18.6406,18.5369,18.6123,252800.0
2007-02-26 11:00:00,19.73,19.74,19.61,19.65,81800.0,18.5935,18.6029,18.4804,18.5181,81800.0
2007-02-26 11:30:00,19.64,19.67,19.63,19.67,49200.0,18.5087,18.5369,18.4992,18.5369,49200.0
2007-02-26 12:00:00,19.68,19.68,19.61,19.61,35400.0,18.5464,18.5464,18.4804,18.4804,35400.0
2007-02-26 12:30:00,19.61,19.63,19.5,19.55,73600.0,18.4804,18.4992,18.3767,18.4238,73600.0
2007-02-26 13:00:00,19.55,19.6,19.47,19.49,87200.0,18.4238,18.471,18.3485,18.3673,87200.0
2007-02-26 13:30:00,19.49,19.5,19.42,19.43,119000.0,18.3673,18.3767,18.3013,18.3108,119000.0
2007-02-26 14:00:00,19.43,19.5,19.41,19.5,114200.0,18.3108,18.3767,18.2919,18.3767,114200.0
2007-02-26 14:30:00,19.5,19.51,19.48,19.49,62000.0,18.3767,18.3861,18.3579,18.3673,62000.0
2007-02-26 15:00:00,19.49,19.5,19.48,19.48,73600.0,18.3673,18.3767,18.3579,18.3579,73600.0
2007-02-26 15:30:00,19.49,19.5,19.48,19.5,124400.0,18.3673,18.3767,18.3579,18.3767,124400.0
2007-02-27 09:30:00,19.23,19.24,19.0,19.03,194200.0,18.1223,18.1317,17.9055,17.9338,194200.0
2007-02-27 10:00:00,19.0,19.6,18.93,19.27,338600.0,17.9055,18.471,17.8396,18.16,338600.0
2007-02-27 10:30:00,19.28,19.35,19.23,19.24,109400.0,18.1694,18.2354,18.1223,18.1317,109400.0
2007-02-27 11:00:00,19.23,19.23,19.14,19.21,83800.0,18.1223,18.1223,18.0375,18.1034,83800.0
2007-02-27 11:30:00,19.2,19.22,19.09,19.1,69200.0,18.094,18.1129,17.9903,17.9998,69200.0
2007-02-27 12:00:00,19.1,19.14,19.04,19.11,129600.0,17.9998,18.0375,17.9432,18.0092,129600.0
2007-02-27 12:30:00,19.12,19.23,19.08,19.18,134000.0,18.0186,18.1223,17.9809,18.0752,134000.0
2007-02-27 13:00:00,19.17,19.18,19.09,19.14,61600.0,18.0657,18.0752,17.9903,18.0375,61600.0
2007-02-27 13:30:00,19.14,19.15,19.02,19.06,118000.0,18.0375,18.0469,17.9244,17.9621,118000.0
2007-02-27 14:00:00,19.06,19.07,18.86,18.88,202000.0,17.9621,17.9715,17.7736,17.7924,202000.0
2007-02-27 14:30:00,18.88,18.9,18.7,18.76,233400.0,17.7924,17.8113,17.6228,17.6794,233400.0
2007-02-27 15:00:00,18.76,19.07,18.71,18.94,192400.0,17.6794,17.9715,17.6322,17.849,192400.0
2007-02-27 15:30:00,18.92,18.93,18.76,18.83,199200.0,17.8301,17.8396,17.6794,17.7453,199200.0
2007-02-28 09:30:00,18.83,19.03,18.83,18.99,280600.0,17.7453,17.9338,17.7453,17.8961,280600.0
2007-02-28 10:00:00,18.96,19.02,18.89,19.02,215400.0,17.8678,17.9244,17.8019,17.9244,215400.0
2007-02-28 10:30:00,19.02,19.16,18.95,19.12,139200.0,17.9244,18.0563,17.8584,18.0186,139200.0
2007-02-28 11:00:00,19.11,19.29,19.08,19.1,115800.0,18.0092,18.1788,17.9809,17.9998,115800.0
2007-02-28 11:30:00,19.25,19.28,19.11,19.14,88000.0,18.1411,18.1694,18.0092,18.0375,88000.0
2007-02-28 12:00:00,19.14,19.16,19.05,19.09,115400.0,18.0375,18.0563,17.9526,17.9903,115400.0
2007-02-28 12:30:00,19.09,19.14,19.06,19.12,52000.0,17.9903,18.0375,17.9621,18.0186,52000.0
2007-02-28 13:00:00,19.11,19.18,19.1,19.17,74200.0,18.0092,18.0752,17.9998,18.0657,74200.0
2007-02-28 13:30:00,19.17,19.18,19.11,19.14,86400.0,18.0657,18.0752,18.0092,18.0375,86400.0
2007-02-28 14:00:00,19.14,19.18,19.14,19.17,108800.0,18.0375,18.0752,18.0375,18.0657,108800.0
2007-02-28 14:30:00,19.18,19.19,19.14,19.18,97000.0,18.0752,18.0846,18.0375,18.0752,97000.0
2007-02-28 15:00:00,19.18,19.26,19.16,19.22,138800.0,18.0752,18.1505,18.0563,18.1129,138800.0
2007-02-28 15:30:00,19.23,19.25,19.2,19.23,242000.0,18.1223,18.1411,18.094,18.1223,242000.0
2007-03-01 09:30:00,19.17,19.17,18.87,18.93,188200.0,18.0657,18.0657,17.783,17.8396,188200.0
2007-03-01 10:00:00,18.93,19.2,18.88,18.97,167000.0,17.8396,18.094,17.7924,17.8773,167000.0
2007-03-01 10:30:00,18.98,19.18,18.93,18.99,89400.0,17.8867,18.0752,17.8396,17.8961,89400.0
2007-03-01 11:00:00,18.98,19.15,18.93,19.05,74800.0,17.8867,18.0469,17.8396,17.9526,74800.0
2007-03-01 11:30:00,19.11,19.15,19.03,19.1,76200.0,18.0092,18.0469,17.9338,17.9998,76200.0
2007-03-01 12:00:00,19.11,19.11,19.03,19.09,98600.0,18.0092,18.0092,17.9338,17.9903,98600.0
2007-03-01 12:30:00,19.1,19.22,19.09,19.21,61800.0,17.9998,18.1129,17.9903,18.1034,61800.0
2007-03-01 13:00:00,19.22,19.22,19.13,19.18,63800.0,18.1129,18.1129,18.028,18.0752,63800.0
2007-03-01 13:30:00,19.17,19.22,19.13,19.22,88800.0,18.0657,18.1129,18.028,18.1129,88800.0
2007-03-01 14:00:00,19.22,19.31,19.21,19.22,97200.0,18.1129,18.1977,18.1034,18.1129,97200.0
2007-03-01 14:30:00,19.21,19.28,19.18,19.19,72600.0,18.1034,18.1694,18.0752,18.0846,72600.0
2007-03-01 15:00:00,19.2,19.25,19.11,19.15,154200.0,18.094,18.1411,18.0092,18.0469,154200.0
2007-03-01 15:30:00,19.15,19.18,19.14,19.18,162600.0,18.0469,18.0752,18.0375,18.0752,162600.0
2007-03-02 09:30:00,19.18,19.18,18.99,19.0,53600.0,18.0752,18.0752,17.8961,17.9055,53600.0
2007-03-02 10:00:00,19.0,19.13,19.0,19.11,47400.0,17.9055,18.028,17.9055,18.0092,47400.0
2007-03-02 10:30:00,19.11,19.11,19.03,19.1,69200.0,18.0092,18.0092,17.9338,17.9998,69200.0
2007-03-02 11:00:00,19.1,19.11,19.06,19.1,80200.0,17.9998,18.0092,17.9621,17.9998,80200.0
2007-03-02 11:30:00,19.09,19.13,19.07,19.1,48600.0,17.9903,18.028,17.9715,17.9998,48600.0
2007-03-02 12:00:00,19.11,19.11,19.02,19.04,92400.0,18.0092,18.0092,17.9244,17.9432,92400.0
2007-03-02 12:30:00,19.04,19.11,18.98,19.09,129600.0,17.9432,18.0092,17.8867,17.9903,129600.0
2007-03-02 13:00:00,19.09,19.09,18.94,18.95,72600.0,17.9903,17.9903,17.849,17.8584,72600.0
2007-03-02 13:30:00,18.93,19.02,18.93,19.02,48200.0,17.8396,17.9244,17.8396,17.9244,48200.0
2007-03-02 14:00:00,19.02,19.03,18.99,19.0,103800.0,17.9244,17.9338,17.8961,17.9055,103800.0
2007-03-02 14:30:00,19.0,19.06,19.0,19.0,83600.0,17.9055,17.9621,17.9055,17.9055,83600.0
2007-03-02 15:00:00,19.0,19.04,19.0,19.03,55800.0,17.9055,17.9432,17.9055,17.9338,55800.0
2007-03-02 15:30:00,19.04,19.05,18.98,18.99,225600.0,17.9432,17.9526,17.8867,17.8961,225600.0
2007-03-05 09:30:00,18.79,18.88,18.63,18.79,109400.0,17.7076,17.7924,17.5568,17.7076,109400.0
2007-03-05 10:00:00,18.8,18.93,18.75,18.82,84800.0,17.717,17.8396,17.6699,17.7359,84800.0
2007-03-05 10:30:00,18.83,18.84,18.7,18.78,76600.0,17.7453,17.7547,17.6228,17.6982,76600.0
2007-03-05 11:00:00,18.77,18.96,18.77,18.91,83200.0,17.6888,17.8678,17.6888,17.8207,83200.0
2007-03-05 11:30:00,18.91,18.91,18.75,18.75,72000.0,17.8207,17.8207,17.6699,17.6699,72000.0
2007-03-05 12:00:00,18.75,18.78,18.73,18.78,71200.0,17.6699,17.6982,17.6511,17.6982,71200.0
2007-03-05 12:30:00,18.78,18.89,18.77,18.88,57800.0,17.6982,17.8019,17.6888,17.7924,57800.0
2007-03-05 13:00:00,18.86,18.89,18.86,18.87,69400.0,17.7736,17.8019,17.7736,17.783,69400.0
2007-03-05 13:30:00,18.87,18.93,18.87,18.9,47600.0,17.783,17.8396,17.783,17.8113,47600.0
2007-03-05 14:00:00,18.9,18.92,18.87,18.91,68800.0,17.8113,17.8301,17.783,17.8207,68800.0
2007-03-05 14:30:00,18.9,18.96,18.89,18.95,92200.0,17.8113,17.8678,17.8019,17.8584,92200.0
2007-03-05 15:00:00,18.96,18.98,18.89,18.96,160800.0,17.8678,17.8867,17.8019,17.8678,160800.0
2007-03-05 15:30:00,18.96,18.96,18.77,18.78,228800.0,17.8678,17.8678,17.6888,17.6982,228800.0
2007-03-06 09:30:00,18.88,19.08,18.88,19.02,127800.0,17.7924,17.9809,17.7924,17.9244,127800.0
2007-03-06 10:00:00,19.02,19.04,18.96,19.0,234800.0,17.9244,17.9432,17.8678,17.9055,234800.0
2007-03-06 10:30:00,19.0,19.02,18.98,18.99,115600.0,17.9055,17.9244,17.8867,17.8961,115600.0
2007-03-06 11:00:00,18.99,19.03,18.98,19.02,56800.0,17.8961,17.9338,17.8867,17.9244,56800.0
2007-03-06 11:30:00,19.03,19.04,18.99,19.02,64000.0,17.9338,17.9432,17.8961,17.9244,64000.0
2007-03-06 12:00:00,19.02,19.11,19.02,19.08,95800.0,17.9244,18.0092,17.9244,17.9809,95800.0
2007-03-06 12:30:00,19.08,19.14,19.07,19.13,51000.0,17.9809,18.0375,17.9715,18.028,51000.0
2007-03-06 13:00:00,19.13,19.17,19.1,19.11,48800.0,18.028,18.0657,17.9998,18.0092,48800.0
2007-03-06 13:30:00,19.11,19.21,19.11,19.21,103000.0,18.0092,18.1034,18.0092,18.1034,103000.0
2007-03-06 14:00:00,19.21,19.23,19.1,19.11,141200.0,18.1034,18.1223,17.9998,18.0092,141200.0
2007-03-06 14:30:00,19.11,19.13,19.09,19.11,81200.0,18.0092,18.028,17.9903,18.0092,81200.0
2007-03-06 15:00:00,19.11,19.16,19.1,19.15,131800.0,18.0092,18.0563,17.9998,18.0469,131800.0
2007-03-06 15:30:00,19.14,19.16,19.1,19.1,113200.0,18.0375,18.0563,17.9998,17.9998,113200.0
2007-03-07 09:30:00,19.01,19.08,18.96,19.01,50000.0,17.9149,17.9809,17.8678,17.9149,50000.0
2007-03-07 10:00:00,19.02,19.04,18.98,19.02,52200.0,17.9244,17.9432,17.8867,17.9244,52200.0
2007-03-07 10:30:00,19.02,19.02,18.96,18.99,48400.0,17.9244,17.9244,17.8678,17.8961,48400.0
2007-03-07 11:00:00,18.98,18.99,18.9,18.91,73000.0,17.8867,17.8961,17.8113,17.8207,73000.0
2007-03-07 11:30:00,18.9,18.97,18.89,18.97,39000.0,17.8113,17.8773,17.8019,17.8773,39000.0
2007-03-07 12:00:00,18.97,18.98,18.92,18.94,35800.0,17.8773,17.8867,17.8301,17.849,35800.0
2007-03-07 12:30:00,18.94,18.98,18.93,18.96,34800.0,17.849,17.8867,17.8396,17.8678,34800.0
2007-03-07 13:00:00,18.96,18.98,18.92,18.96,54600.0,17.8678,17.8867,17.8301,17.8678,54600.0
2007-03-07 13:30:00,18.96,19.01,18.94,19.0,32000.0,17.8678,17.9149,17.849,17.9055,32000.0
2007-03-07 14:00:00,19.0,19.05,18.96,19.02,55600.0,17.9055,17.9526,17.8678,17.9244,55600.0
2007-03-07 14:30:00,19.03,19.06,18.98,19.0,103000.0,17.9338,17.9621,17.8867,17.9055,103000.0
2007-03-07 15:00:00,19.0,19.04,18.98,18.99,96200.0,17.9055,17.9432,17.8867,17.8961,96200.0
2007-03-07 15:30:00,18.99,19.01,18.96,18.98,76000.0,17.8961,17.9149,17.8678,17.8867,76000.0
2007-03-08 09:30:00,19.0,19.19,18.96,19.08,91000.0,17.9055,18.0846,17.8678,17.9809,91000.0
2007-03-08 10:00:00,19.07,19.09,19.0,19.05,135200.0,17.9715,17.9903,17.9055,17.9526,135200.0
2007-03-08 10:30:00,19.04,19.13,19.03,19.11,72400.0,17.9432,18.028,17.9338,18.0092,72400.0
2007-03-08 11:00:00,19.1,19.11,18.9,18.91,131600.0,17.9998,18.0092,17.8113,17.8207,131600.0
2007-03-08 11:30:00,18.9,18.95,18.9,18.91,111200.0,17.8113,17.8584,17.8113,17.8207,111200.0
2007-03-08 12:00:00,18.91,18.92,18.88,18.88,82000.0,17.8207,17.8301,17.7924,17.7924,82000.0
2007-03-08 12:30:00,18.89,18.94,18.88,18.93,65000.0,17.8019,17.849,17.7924,17.8396,65000.0
2007-03-08 13:00:00,18.93,18.97,18.91,18.94,82200.0,17.8396,17.8773,17.8207,17.849,82200.0
2007-03-08 13:30:00,18.95,18.96,18.88,18.9,64600.0,17.8584,17.8678,17.7924,17.8113,64600.0
2007-03-08 14:00:00,18.9,18.91,18.82,18.83,219800.0,17.8113,17.8207,17.7359,17.7453,219800.0
2007-03-08 14:30:00,18.82,18.86,18.75,18.85,213600.0,17.7359,17.7736,17.6699,17.7642,213600.0
2007-03-08 15:00:00,18.85,18.88,18.81,18.82,104200.0,17.7642,17.7924,17.7265,17.7359,104200.0
2007-03-08 15:30:00,18.82,18.88,18.76,18.78,164400.0,17.7359,17.7924,17.6794,17.6982,164400.0
2007-03-09 09:30:00,18.96,18.98,18.75,18.8,76800.0,17.8678,17.8867,17.6699,17.717,76800.0
2007-03-09 10:00:00,18.81,18.83,18.74,18.83,379800.0,17.7265,17.7453,17.6605,17.7453,379800.0
2007-03-09 10:30:00,18.83,18.85,18.76,18.79,74000.0,17.7453,17.7642,17.6794,17.7076,74000.0
2007-03-09 11:00:00,18.79,18.8,18.75,18.8,89400.0,17.7076,17.717,17.6699,17.717,89400.0
2007-03-09 11:30:00,18.81,18.86,18.81,18.83,37800.0,17.7265,17.7736,17.7265,17.7453,37800.0
2007-03-09 12:00:00,18.83,18.86,18.82,18.86,60000.0,17.7453,17.7736,17.7359,17.7736,60000.0
2007-03-09 12:30:00,18.86,18.86,18.83,18.85,46000.0,17.7736,17.7736,17.7453,17.7642,46000.0
2007-03-09 13:00:00,18.86,18.86,18.78,18.78,46600.0,17.7736,17.7736,17.6982,17.6982,46600.0
2007-03-09 13:30:00,18.78,18.8,18.74,18.75,108800.0,17.6982,17.717,17.6605,17.6699,108800.0
2007-03-09 14:00:00,18.75,18.79,18.73,18.75,123800.0,17.6699,17.7076,17.6511,17.6699,123800.0
2007-03-09 14:30:00,18.74,18.85,18.73,18.82,95200.0,17.6605,17.7642,17.6511,17.7359,95200.0
2007-03-09 15:00:00,18.82,18.85,18.81,18.85,86600.0,17.7359,17.7642,17.7265,17.7642,86600.0
2007-03-09 15:30:00,18.85,18.88,18.79,18.85,278400.0,17.7642,17.7924,17.7076,17.7642,278400.0
2007-03-12 09:30:00,18.89,18.95,18.84,18.86,40200.0,17.8019,17.8584,17.7547,17.7736,40200.0
2007-03-12 10:00:00,18.87,18.88,18.85,18.88,11800.0,17.783,17.7924,17.7642,17.7924,11800.0
2007-03-12 10:30:00,18.95,18.95,18.9,18.93,31000.0,17.8584,17.8584,17.8113,17.8396,31000.0
2007-03-12 11:00:00,18.92,18.93,18.9,18.91,16000.0,17.8301,17.8396,17.8113,17.8207,16000.0
2007-03-12 11:30:00,18.81,18.86,18.81,18.86,28600.0,17.7265,17.7736,17.7265,17.7736,28600.0
2007-03-12 12:00:00,18.85,18.88,18.84,18.86,15800.0,17.7642,17.7924,17.7547,17.7736,15800.0
2007-03-12 12:30:00,18.86,18.88,18.84,18.88,26200.0,17.7736,17.7924,17.7547,17.7924,26200.0
2007-03-12 13:00:00,18.89,18.9,18.84,18.85,96200.0,17.8019,17.8113,17.7547,17.7642,96200.0
2007-03-12 13:30:00,18.85,18.89,18.84,18.88,37800.0,17.7642,17.8019,17.7547,17.7924,37800.0
2007-03-12 14:00:00,18.87,18.93,18.86,18.9,70000.0,17.783,17.8396,17.7736,17.8113,70000.0
2007-03-12 14:30:00,18.9,18.93,18.88,18.88,28600.0,17.8113,17.8396,17.7924,17.7924,28600.0
2007-03-12 15:00:00,18.89,18.89,18.87,18.87,24600.0,17.8019,17.8019,17.783,17.783,24600.0
2007-03-12 15:30:00,18.88,18.88,18.85,18.88,294000.0,17.7924,17.7924,17.7642,17.7924,294000.0
2007-03-13 09:30:00,18.86,18.87,18.71,18.77,48000.0,17.7736,17.783,17.6322,17.6888,48000.0
2007-03-13 10:00:00,18.77,18.84,18.73,18.82,64000.0,17.6888,17.7547,17.6511,17.7359,64000.0
2007-03-13 10:30:00,18.83,18.84,18.82,18.83,26200.0,17.7453,17.7547,17.7359,17.7453,26200.0
2007-03-13 11:00:00,18.83,18.83,18.79,18.81,38000.0,17.7453,17.7453,17.7076,17.7265,38000.0
2007-03-13 11:30:00,18.81,18.81,18.75,18.75,57400.0,17.7265,17.7265,17.6699,17.6699,57400.0
2007-03-13 12:00:00,18.75,18.75,18.66,18.66,87200.0,17.6699,17.6699,17.5851,17.5851,87200.0
2007-03-13 12:30:00,18.66,18.71,18.65,18.68,113000.0,17.5851,17.6322,17.5757,17.604,113000.0
2007-03-13 13:00:00,18.68,18.7,18.67,18.67,43000.0,17.604,17.6228,17.5945,17.5945,43000.0
2007-03-13 13:30:00,18.67,18.68,18.58,18.62,131400.0,17.5945,17.604,17.5097,17.5474,131400.0
2007-03-13 14:00:00,18.62,18.63,18.44,18.58,70200.0,17.5474,17.5568,17.3778,17.5097,70200.0
2007-03-13 14:30:00,18.59,18.63,18.57,18.58,67200.0,17.5191,17.5568,17.5003,17.5097,67200.0
2007-03-13 15:00:00,18.57,18.6,18.49,18.59,83800.0,17.5003,17.5286,17.4249,17.5191,83800.0
2007-03-13 15:30:00,18.59,18.6,18.5,18.52,182000.0,17.5191,17.5286,17.4343,17.4532,182000.0
2007-03-14 09:30:00,18.52,18.68,18.38,18.38,70800.0,17.4532,17.604,17.3212,17.3212,70800.0
2007-03-14 10:00:00,18.38,18.43,18.27,18.37,116600.0,17.3212,17.3684,17.2176,17.3118,116600.0
2007-03-14 10:30:00,18.37,18.47,18.37,18.43,75800.0,17.3118,17.4061,17.3118,17.3684,75800.0
2007-03-14 11:00:00,18.43,18.43,18.35,18.37,73400.0,17.3684,17.3684,17.293,17.3118,73400.0
2007-03-14 11:30:00,18.38,18.4,18.34,18.39,96600.0,17.3212,17.3401,17.2835,17.3307,96600.0
2007-03-14 12:00:00,18.39,18.39,18.2,18.23,125200.0,17.3307,17.3307,17.1516,17.1799,125200.0
2007-03-14 12:30:00,18.23,18.29,18.16,18.21,101400.0,17.1799,17.2364,17.1139,17.161,101400.0
2007-03-14 13:00:00,18.21,18.35,18.21,18.35,117200.0,17.161,17.293,17.161,17.293,117200.0
2007-03-14 13:30:00,18.35,18.4,18.33,18.33,89400.0,17.293,17.3401,17.2741,17.2741,89400.0
2007-03-14 14:00:00,18.34,18.39,18.3,18.38,114000.0,17.2835,17.3307,17.2458,17.3212,114000.0
2007-03-14 14:30:00,18.38,18.5,18.37,18.45,260800.0,17.3212,17.4343,17.3118,17.3872,260800.0
2007-03-14 15:00:00,18.45,18.48,18.43,18.43,227000.0,17.3872,17.4155,17.3684,17.3684,227000.0
2007-03-14 15:30:00,18.42,18.45,18.37,18.4,173400.0,17.3589,17.3872,17.3118,17.3401,173400.0
2007-03-15 09:30:00,18.4,18.59,18.4,18.59,64200.0,17.3401,17.5191,17.3401,17.5191,64200.0
2007-03-15 10:00:00,18.6,18.61,18.56,18.6,73400.0,17.5286,17.538,17.4909,17.5286,73400.0
2007-03-15 10:30:00,18.6,18.61,18.56,18.57,41600.0,17.5286,17.538,17.4909,17.5003,41600.0
2007-03-15 11:00:00,18.56,18.61,18.55,18.61,43800.0,17.4909,17.538,17.4814,17.538,43800.0
2007-03-15 11:30:00,18.61,18.61,18.48,18.49,31800.0,17.538,17.538,17.4155,17.4249,31800.0
2007-03-15 12:00:00,18.48,18.56,18.47,18.56,40400.0,17.4155,17.4909,17.4061,17.4909,40400.0
2007-03-15 12:30:00,18.56,18.61,18.54,18.54,21600.0,17.4909,17.538,17.472,17.472,21600.0
2007-03-15 13:00:00,18.54,18.59,18.5,18.51,42000.0,17.472,17.5191,17.4343,17.4438,42000.0
2007-03-15 13:30:00,18.51,18.57,18.44,18.57,94000.0,17.4438,17.5003,17.3778,17.5003,94000.0
2007-03-15 14:00:00,18.55,18.56,18.48,18.54,52600.0,17.4814,17.4909,17.4155,17.472,52600.0
2007-03-15 14:30:00,18.54,18.56,18.52,18.54,45400.0,17.472,17.4909,17.4532,17.472,45400.0
2007-03-15 15:00:00,18.54,18.55,18.5,18.52,103600.0,17.472,17.4814,17.4343,17.4532,103600.0
2007-03-15 15:30:00,18.52,18.54,18.5,18.53,126200.0,17.4532,17.472,17.4343,17.4626,126200.0
2007-03-16 09:30:00,18.53,18.53,18.33,18.48,106400.0,17.4626,17.4626,17.2741,17.4155,106400.0
2007-03-16 10:00:00,18.48,18.52,18.47,18.5,36400.0,17.4155,17.4532,17.4061,17.4343,36400.0
2007-03-16 10:30:00,18.5,18.53,18.45,18.45,37000.0,17.4343,17.4626,17.3872,17.3872,37000.0
2007-03-16 11:00:00,18.43,18.47,18.34,18.35,39200.0,17.3684,17.4061,17.2835,17.293,39200.0
2007-03-16 11:30:00,18.34,18.36,18.25,18.32,62800.0,17.2835,17.3024,17.1987,17.2647,62800.0
2007-03-16 12:00:00,18.31,18.43,18.3,18.43,72400.0,17.2553,17.3684,17.2458,17.3684,72400.0
2007-03-16 12:30:00,18.45,18.48,18.4,18.47,43000.0,17.3872,17.4155,17.3401,17.4061,43000.0
2007-03-16 13:00:00,18.47,18.48,18.45,18.47,27200.0,17.4061,17.4155,17.3872,17.4061,27200.0
2007-03-16 13:30:00,18.47,18.48,18.45,18.46,35200.0,17.4061,17.4155,17.3872,17.3966,35200.0
2007-03-16 14:00:00,18.46,18.46,18.4,18.41,50000.0,17.3966,17.3966,17.3401,17.3495,50000.0
2007-03-16 14:30:00,18.4,18.42,18.38,18.39,76200.0,17.3401,17.3589,17.3212,17.3307,76200.0
2007-03-16 15:00:00,18.38,18.39,18.35,18.38,81800.0,17.3212,17.3307,17.293,17.3212,81800.0
2007-03-16 15:30:00,18.39,18.4,18.35,18.38,204400.0,17.3307,17.3401,17.293,17.3212,204400.0
2007-03-19 09:30:00,18.47,18.55,18.43,18.52,81400.0,17.4061,17.4814,17.3684,17.4532,81400.0
2007-03-19 10:00:00,18.53,18.54,18.48,18.49,79800.0,17.4626,17.472,17.4155,17.4249,79800.0
2007-03-19 10:30:00,18.48,18.52,18.48,18.5,57400.0,17.4155,17.4532,17.4155,17.4343,57400.0
2007-03-19 11:00:00,18.51,18.53,18.46,18.49,100200.0,17.4438,17.4626,17.3966,17.4249,100200.0
2007-03-19 11:30:00,18.49,18.55,18.47,18.48,83000.0,17.4249,17.4814,17.4061,17.4155,83000.0
2007-03-19 12:00:00,18.48,18.5,18.46,18.47,35400.0,17.4155,17.4343,17.3966,17.4061,35400.0
2007-03-19 12:30:00,18.46,18.49,18.43,18.47,126000.0,17.3966,17.4249,17.3684,17.4061,126000.0
2007-03-19 13:00:00,18.46,18.46,18.44,18.45,72800.0,17.3966,17.3966,17.3778,17.3872,72800.0
2007-03-19 13:30:00,18.45,18.45,18.43,18.43,35800.0,17.3872,17.3872,17.3684,17.3684,35800.0
2007-03-19 14:00:00,18.43,18.47,18.43,18.43,59000.0,17.3684,17.4061,17.3684,17.3684,59000.0
2007-03-19 14:30:00,18.43,18.46,18.42,18.44,125600.0,17.3684,17.3966,17.3589,17.3778,125600.0
2007-03-19 15:00:00,18.44,18.45,18.33,18.35,129600.0,17.3778,17.3872,17.2741,17.293,129600.0
2007-03-19 15:30:00,18.34,18.42,18.34,18.4,111600.0,17.2835,17.3589,17.2835,17.3401,111600.0
2007-03-20 09:30:00,18.41,18.64,18.35,18.61,213600.0,17.3495,17.5663,17.293,17.538,213600.0
2007-03-20 10:00:00,18.61,18.7,18.6,18.68,111800.0,17.538,17.6228,17.5286,17.604,111800.0
2007-03-20 10:30:00,18.68,18.85,18.68,18.85,135000.0,17.604,17.7642,17.604,17.7642,135000.0
2007-03-20 11:00:00,18.85,18.89,18.76,18.88,97400.0,17.7642,17.8019,17.6794,17.7924,97400.0
2007-03-20 11:30:00,18.88,18.91,18.82,18.85,156400.0,17.7924,17.8207,17.7359,17.7642,156400.0
2007-03-20 12:00:00,18.85,18.96,18.83,18.95,127400.0,17.7642,17.8678,17.7453,17.8584,127400.0
2007-03-20 12:30:00,18.95,18.95,18.85,18.88,82600.0,17.8584,17.8584,17.7642,17.7924,82600.0
2007-03-20 13:00:00,18.89,18.92,18.86,18.88,41800.0,17.8019,17.8301,17.7736,17.7924,41800.0
2007-03-20 13:30:00,18.88,18.92,18.86,18.92,73400.0,17.7924,17.8301,17.7736,17.8301,73400.0
2007-03-20 14:00:00,18.91,18.94,18.88,18.93,64000.0,17.8207,17.849,17.7924,17.8396,64000.0
2007-03-20 14:30:00,18.93,18.95,18.92,18.95,79800.0,17.8396,17.8584,17.8301,17.8584,79800.0
2007-03-20 15:00:00,18.95,18.96,18.9,18.93,100000.0,17.8584,17.8678,17.8113,17.8396,100000.0
2007-03-20 15:30:00,18.93,19.07,18.92,19.06,301600.0,17.8396,17.9715,17.8301,17.9621,301600.0
2007-03-21 09:30:00,19.06,19.07,18.99,19.05,332000.0,17.9621,17.9715,17.8961,17.9526,332000.0
2007-03-21 10:00:00,19.05,19.1,19.02,19.08,181400.0,17.9526,17.9998,17.9244,17.9809,181400.0
2007-03-21 10:30:00,19.07,19.1,19.02,19.05,123400.0,17.9715,17.9998,17.9244,17.9526,123400.0
2007-03-21 11:00:00,19.05,19.07,19.03,19.04,124400.0,17.9526,17.9715,17.9338,17.9432,124400.0
2007-03-21 11:30:00,19.04,19.04,19.0,19.01,100800.0,17.9432,17.9432,17.9055,17.9149,100800.0
2007-03-21 12:00:00,19.01,19.03,18.98,18.98,62600.0,17.9149,17.9338,17.8867,17.8867,62600.0
2007-03-21 12:30:00,18.98,19.0,18.97,18.97,94400.0,17.8867,17.9055,17.8773,17.8773,94400.0
2007-03-21 13:00:00,18.97,18.97,18.94,18.95,71200.0,17.8773,17.8773,17.849,17.8584,71200.0
2007-03-21 13:30:00,18.95,19.04,18.94,18.99,157400.0,17.8584,17.9432,17.849,17.8961,157400.0
2007-03-21 14:00:00,18.99,19.1,18.94,19.1,152400.0,17.8961,17.9998,17.849,17.9998,152400.0
2007-03-21 14:30:00,19.1,19.34,19.03,19.32,239800.0,17.9998,18.2259,17.9338,18.2071,239800.0
2007-03-21 15:00:00,19.32,19.35,19.25,19.26,147400.0,18.2071,18.2354,18.1411,18.1505,147400.0
2007-03-21 15:30:00,19.27,19.36,19.17,19.36,313200.0,18.16,18.2448,18.0657,18.2448,313200.0
2007-03-22 09:30:00,19.34,19.53,19.24,19.28,57200.0,18.2259,18.405,18.1317,18.1694,57200.0
2007-03-22 10:00:00,19.27,19.31,19.24,19.26,48400.0,18.16,18.1977,18.1317,18.1505,48400.0
2007-03-22 10:30:00,19.25,19.25,19.16,19.18,64800.0,18.1411,18.1411,18.0563,18.0752,64800.0
2007-03-22 11:00:00,19.18,19.18,19.15,19.18,59600.0,18.0752,18.0752,18.0469,18.0752,59600.0
2007-03-22 11:30:00,19.18,19.18,19.15,19.15,30800.0,18.0752,18.0752,18.0469,18.0469,30800.0
2007-03-22 12:00:00,19.15,19.2,19.15,19.18,44800.0,18.0469,18.094,18.0469,18.0752,44800.0
2007-03-22 12:30:00,19.18,19.19,19.17,19.18,28600.0,18.0752,18.0846,18.0657,18.0752,28600.0
2007-03-22 13:00:00,19.18,19.24,19.16,19.22,54400.0,18.0752,18.1317,18.0563,18.1129,54400.0
2007-03-22 13:30:00,19.22,19.23,19.13,19.13,56600.0,18.1129,18.1223,18.028,18.028,56600.0
2007-03-22 14:00:00,19.13,19.15,19.13,19.15,29400.0,18.028,18.0469,18.028,18.0469,29400.0
2007-03-22 14:30:00,19.15,19.17,19.13,19.15,292200.0,18.0469,18.0657,18.028,18.0469,292200.0
2007-03-22 15:00:00,19.15,19.16,19.11,19.13,128400.0,18.0469,18.0563,18.0092,18.028,128400.0
2007-03-22 15:30:00,19.12,19.15,19.11,19.15,104000.0,18.0186,18.0469,18.0092,18.0469,104000.0
2007-03-23 09:30:00,19.22,19.28,19.19,19.25,61600.0,18.1129,18.1694,18.0846,18.1411,61600.0
2007-03-23 10:00:00,19.25,19.33,19.23,19.24,128400.0,18.1411,18.2165,18.1223,18.1317,128400.0
2007-03-23 10:30:00,19.22,19.23,19.17,19.17,63200.0,18.1129,18.1223,18.0657,18.0657,63200.0
2007-03-23 11:00:00,19.17,19.17,19.13,19.15,44200.0,18.0657,18.0657,18.028,18.0469,44200.0
2007-03-23 11:30:00,19.15,19.17,19.1,19.13,37000.0,18.0469,18.0657,17.9998,18.028,37000.0
2007-03-23 12:00:00,19.13,19.2,19.13,19.19,17200.0,18.028,18.094,18.028,18.0846,17200.0
2007-03-23 12:30:00,19.18,19.18,19.16,19.17,14000.0,18.0752,18.0752,18.0563,18.0657,14000.0
2007-03-23 13:00:00,19.17,19.17,19.11,19.13,22600.0,18.0657,18.0657,18.0092,18.028,22600.0
2007-03-23 13:30:00,19.13,19.18,19.13,19.17,27800.0,18.028,18.0752,18.028,18.0657,27800.0
2007-03-23 14:00:00,19.17,19.17,19.1,19.15,41800.0,18.0657,18.0657,17.9998,18.0469,41800.0
2007-03-23 14:30:00,19.15,19.17,19.11,19.14,119200.0,18.0469,18.0657,18.0092,18.0375,119200.0
2007-03-23 15:00:00,19.15,19.17,19.11,19.16,332600.0,18.0469,18.0657,18.0092,18.0563,332600.0
2007-03-23 15:30:00,19.16,19.25,19.15,19.24,269200.0,18.0563,18.1411,18.0469,18.1317,269200.0
2007-03-26 09:30:00,19.22,19.26,19.15,19.23,87000.0,18.1129,18.1505,18.0469,18.1223,87000.0
2007-03-26 10:00:00,19.21,19.24,19.1,19.17,117000.0,18.1034,18.1317,17.9998,18.0657,117000.0
2007-03-26 10:30:00,19.17,19.19,19.14,19.14,212000.0,18.0657,18.0846,18.0375,18.0375,212000.0
2007-03-26 11:00:00,19.15,19.15,19.11,19.14,90200.0,18.0469,18.0469,18.0092,18.0375,90200.0
2007-03-26 11:30:00,19.14,19.31,19.14,19.3,158400.0,18.0375,18.1977,18.0375,18.1882,158400.0
2007-03-26 12:00:00,19.31,19.43,19.3,19.43,136600.0,18.1977,18.3108,18.1882,18.3108,136600.0
2007-03-26 12:30:00,19.42,19.45,19.36,19.42,82000.0,18.3013,18.3296,18.2448,18.3013,82000.0
2007-03-26 13:00:00,19.42,19.5,19.41,19.5,125800.0,18.3013,18.3767,18.2919,18.3767,125800.0
2007-03-26 13:30:00,19.5,19.55,19.45,19.48,111400.0,18.3767,18.4238,18.3296,18.3579,111400.0
2007-03-26 14:00:00,19.48,19.54,19.47,19.54,115800.0,18.3579,18.4144,18.3485,18.4144,115800.0
2007-03-26 14:30:00,19.54,19.63,19.54,19.61,179600.0,18.4144,18.4992,18.4144,18.4804,179600.0
2007-03-26 15:00:00,19.61,19.74,19.6,19.74,268400.0,18.4804,18.6029,18.471,18.6029,268400.0
2007-03-26 15:30:00,19.73,19.75,19.66,19.68,280000.0,18.5935,18.6123,18.5275,18.5464,280000.0
2007-03-27 09:30:00,19.65,19.65,19.48,19.57,96400.0,18.5181,18.5181,18.3579,18.4427,96400.0
2007-03-27 10:00:00,19.56,19.58,19.49,19.49,101200.0,18.4333,18.4521,18.3673,18.3673,101200.0
2007-03-27 10:30:00,19.49,19.51,19.45,19.46,138400.0,18.3673,18.3861,18.3296,18.339,138400.0
2007-03-27 11:00:00,19.46,19.46,19.35,19.38,158800.0,18.339,18.339,18.2354,18.2636,158800.0
2007-03-27 11:30:00,19.37,19.43,19.36,19.39,85600.0,18.2542,18.3108,18.2448,18.2731,85600.0
2007-03-27 12:00:00,19.4,19.5,19.38,19.46,106400.0,18.2825,18.3767,18.2636,18.339,106400.0
2007-03-27 12:30:00,19.46,19.47,19.38,19.38,47400.0,18.339,18.3485,18.2636,18.2636,47400.0
2007-03-27 13:00:00,19.38,19.44,19.36,19.43,130600.0,18.2636,18.3202,18.2448,18.3108,130600.0
2007-03-27 13:30:00,19.43,19.48,19.43,19.47,115400.0,18.3108,18.3579,18.3108,18.3485,115400.0
2007-03-27 14:00:00,19.46,19.51,19.45,19.5,182800.0,18.339,18.3861,18.3296,18.3767,182800.0
2007-03-27 14:30:00,19.49,19.57,19.48,19.57,101800.0,18.3673,18.4427,18.3579,18.4427,101800.0
2007-03-27 15:00:00,19.56,19.65,19.56,19.63,185800.0,18.4333,18.5181,18.4333,18.4992,185800.0
2007-03-27 15:30:00,19.63,19.65,19.59,19.63,213000.0,18.4992,18.5181,18.4615,18.4992,213000.0
2007-03-28 09:30:00,19.5,19.57,19.42,19.5,170800.0,18.3767,18.4427,18.3013,18.3767,170800.0
2007-03-28 10:00:00,19.51,19.55,19.5,19.54,74000.0,18.3861,18.4238,18.3767,18.4144,74000.0
2007-03-28 10:30:00,19.54,19.59,19.49,19.55,333400.0,18.4144,18.4615,18.3673,18.4238,333400.0
2007-03-28 11:00:00,19.54,19.68,19.53,19.67,174600.0,18.4144,18.5464,18.405,18.5369,174600.0
2007-03-28 11:30:00,19.66,19.68,19.62,19.64,100400.0,18.5275,18.5464,18.4898,18.5087,100400.0
2007-03-28 12:00:00,19.64,19.66,19.61,19.61,98200.0,18.5087,18.5275,18.4804,18.4804,98200.0
2007-03-28 12:30:00,19.61,19.61,19.57,19.57,87400.0,18.4804,18.4804,18.4427,18.4427,87400.0
2007-03-28 13:00:00,19.58,19.58,19.53,19.55,79800.0,18.4521,18.4521,18.405,18.4238,79800.0
2007-03-28 13:30:00,19.56,19.59,19.54,19.54,56800.0,18.4333,18.4615,18.4144,18.4144,56800.0
2007-03-28 14:00:00,19.54,19.54,19.5,19.53,130400.0,18.4144,18.4144,18.3767,18.405,130400.0
2007-03-28 14:30:00,19.52,19.59,19.5,19.58,123200.0,18.3956,18.4615,18.3767,18.4521,123200.0
2007-03-28 15:00:00,19.58,19.59,19.53,19.59,156600.0,18.4521,18.4615,18.405,18.4615,156600.0
2007-03-28 15:30:00,19.59,19.63,19.56,19.59,233000.0,18.4615,18.4992,18.4333,18.4615,233000.0
2007-03-29 09:30:00,19.66,19.79,19.63,19.64,204400.0,18.5275,18.65,18.4992,18.5087,204400.0
2007-03-29 10:00:00,19.64,19.64,19.51,19.59,173400.0,18.5087,18.5087,18.3861,18.4615,173400.0
2007-03-29 10:30:00,19.59,19.61,19.52,19.57,182400.0,18.4615,18.4804,18.3956,18.4427,182400.0
2007-03-29 11:00:00,19.57,19.58,19.49,19.55,139200.0,18.4427,18.4521,18.3673,18.4238,139200.0
2007-03-29 11:30:00,19.55,19.58,19.52,19.55,167000.0,18.4238,18.4521,18.3956,18.4238,167000.0
2007-03-29 12:00:00,19.55,19.56,19.48,19.51,92600.0,18.4238,18.4333,18.3579,18.3861,92600.0
2007-03-29 12:30:00,19.51,19.56,19.48,19.53,84000.0,18.3861,18.4333,18.3579,18.405,84000.0
2007-03-29 13:00:00,19.53,19.53,19.48,19.5,123400.0,18.405,18.405,18.3579,18.3767,123400.0
2007-03-29 13:30:00,19.5,19.5,19.45,19.45,259000.0,18.3767,18.3767,18.3296,18.3296,259000.0
2007-03-29 14:00:00,19.45,19.46,19.37,19.4,183400.0,18.3296,18.339,18.2542,18.2825,183400.0
2007-03-29 14:30:00,19.39,19.45,19.37,19.45,168200.0,18.2731,18.3296,18.2542,18.3296,168200.0
2007-03-29 15:00:00,19.45,19.52,19.45,19.48,250800.0,18.3296,18.3956,18.3296,18.3579,250800.0
2007-03-29 15:30:00,19.48,19.58,19.48,19.57,270800.0,18.3579,18.4521,18.3579,18.4427,270800.0
2007-03-30 09:30:00,19.97,19.97,19.7,19.84,605200.0,18.8196,18.8196,18.5652,18.6971,605200.0
2007-03-30 10:00:00,19.83,19.9,19.59,19.61,402800.0,18.6877,18.7537,18.4615,18.4804,402800.0
2007-03-30 10:30:00,19.61,19.65,15.0,17.58,2209000.0,18.4804,18.5181,14.1359,16.5673,2209000.0
2007-03-30 11:00:00,17.58,17.75,16.23,17.03,5176400.0,16.5673,16.7275,15.2951,16.049,5176400.0
2007-03-30 11:30:00,17.03,17.43,16.98,17.1,3063000.0,16.049,16.426,16.0019,16.115,3063000.0
2007-03-30 12:00:00,17.1,17.43,17.0,17.31,2080000.0,16.115,16.426,16.0207,16.3129,2080000.0
2007-03-30 12:30:00,17.31,17.34,17.22,17.31,631400.0,16.3129,16.3411,16.2281,16.3129,631400.0
2007-03-30 13:00:00,17.3,17.31,17.11,17.18,853600.0,16.3035,16.3129,16.1244,16.1904,853600.0
2007-03-30 13:30:00,17.18,17.27,16.99,17.02,2043400.0,16.1904,16.2752,16.0113,16.0396,2043400.0
2007-03-30 14:00:00,17.02,17.21,16.85,17.02,1633800.0,16.0396,16.2186,15.8794,16.0396,1633800.0
2007-03-30 14:30:00,17.02,17.15,16.98,17.07,823200.0,16.0396,16.1621,16.0019,16.0867,823200.0
2007-03-30 15:00:00,17.07,17.13,17.04,17.06,1241200.0,16.0867,16.1432,16.0584,16.0773,1241200.0
2007-03-30 15:30:00,17.06,17.16,17.0,17.13,1648200.0,16.0773,16.1715,16.0207,16.1432,1648200.0
2007-04-02 09:30:00,17.78,18.18,17.73,18.0,2811400.0,16.7558,17.1328,16.7087,16.9631,2811400.0
2007-04-02 10:00:00,18.0,18.0,17.75,17.77,1580800.0,16.9631,16.9631,16.7275,16.7464,1580800.0
2007-04-02 10:30:00,17.77,17.95,17.63,17.84,1049400.0,16.7464,16.916,16.6144,16.8123,1049400.0
2007-04-02 11:00:00,17.84,17.86,17.63,17.72,436600.0,16.8123,16.8312,16.6144,16.6993,436600.0
2007-04-02 11:30:00,17.72,17.86,17.65,17.74,458800.0,16.6993,16.8312,16.6333,16.7181,458800.0
2007-04-02 12:00:00,17.73,17.74,17.63,17.66,569400.0,16.7087,16.7181,16.6144,16.6427,569400.0
2007-04-02 12:30:00,17.66,17.7,17.57,17.61,226400.0,16.6427,16.6804,16.5579,16.5956,226400.0
2007-04-02 13:00:00,17.61,17.7,17.61,17.68,364000.0,16.5956,16.6804,16.5956,16.6616,364000.0
2007-04-02 13:30:00,17.67,17.71,17.62,17.68,339800.0,16.6521,16.6898,16.605,16.6616,339800.0
2007-04-02 14:00:00,17.69,17.83,17.63,17.77,795200.0,16.671,16.8029,16.6144,16.7464,795200.0
2007-04-02 14:30:00,17.77,17.9,17.71,17.88,458400.0,16.7464,16.8689,16.6898,16.85,458400.0
2007-04-02 15:00:00,17.88,17.99,17.86,17.88,699600.0,16.85,16.9537,16.8312,16.85,699600.0
2007-04-02 15:30:00,17.88,17.95,17.87,17.94,1452000.0,16.85,16.916,16.8406,16.9066,1452000.0
2007-04-03 09:30:00,18.0,18.02,17.83,17.91,512200.0,16.9631,16.982,16.8029,16.8783,512200.0
2007-04-03 10:00:00,17.9,18.05,17.9,18.0,1011400.0,16.8689,17.0102,16.8689,16.9631,1011400.0
2007-04-03 10:30:00,18.0,18.08,18.0,18.05,939400.0,16.9631,17.0385,16.9631,17.0102,939400.0
2007-04-03 11:00:00,18.04,18.05,17.98,17.99,278800.0,17.0008,17.0102,16.9443,16.9537,278800.0
2007-04-03 11:30:00,17.99,18.02,17.98,18.0,294600.0,16.9537,16.982,16.9443,16.9631,294600.0
2007-04-03 12:00:00,18.0,18.02,18.0,18.01,441800.0,16.9631,16.982,16.9631,16.9726,441800.0
2007-04-03 12:30:00,18.02,18.03,18.0,18.03,432600.0,16.982,16.9914,16.9631,16.9914,432600.0
2007-04-03 13:00:00,18.03,18.04,18.01,18.01,315200.0,16.9914,17.0008,16.9726,16.9726,315200.0
2007-04-03 13:30:00,18.0,18.04,18.0,18.04,289200.0,16.9631,17.0008,16.9631,17.0008,289200.0
2007-04-03 14:00:00,18.04,18.08,18.03,18.06,474200.0,17.0008,17.0385,16.9914,17.0197,474200.0
2007-04-03 14:30:00,18.07,18.1,18.04,18.09,301200.0,17.0291,17.0574,17.0008,17.0479,301200.0
2007-04-03 15:00:00,18.09,18.16,18.09,18.14,259600.0,17.0479,17.1139,17.0479,17.0951,259600.0
2007-04-03 15:30:00,18.13,18.15,18.11,18.12,446400.0,17.0856,17.1045,17.0668,17.0762,446400.0
2007-04-04 09:30:00,18.11,18.47,18.11,18.42,419200.0,17.0668,17.4061,17.0668,17.3589,419200.0
2007-04-04 10:00:00,18.42,18.58,18.39,18.58,258200.0,17.3589,17.5097,17.3307,17.5097,258200.0
2007-04-04 10:30:00,18.57,18.67,18.51,18.66,270200.0,17.5003,17.5945,17.4438,17.5851,270200.0
2007-04-04 11:00:00,18.66,18.67,18.57,18.57,155800.0,17.5851,17.5945,17.5003,17.5003,155800.0
2007-04-04 11:30:00,18.57,18.57,18.41,18.54,216200.0,17.5003,17.5003,17.3495,17.472,216200.0
2007-04-04 12:00:00,18.52,18.59,18.52,18.59,205800.0,17.4532,17.5191,17.4532,17.5191,205800.0
2007-04-04 12:30:00,18.59,18.63,18.58,18.58,123400.0,17.5191,17.5568,17.5097,17.5097,123400.0
2007-04-04 13:00:00,18.58,18.63,18.56,18.61,194000.0,17.5097,17.5568,17.4909,17.538,194000.0
2007-04-04 13:30:00,18.6,18.65,18.53,18.57,166400.0,17.5286,17.5757,17.4626,17.5003,166400.0
2007-04-04 14:00:00,18.57,18.61,18.57,18.58,132400.0,17.5003,17.538,17.5003,17.5097,132400.0
2007-04-04 14:30:00,18.58,18.61,18.57,18.59,146600.0,17.5097,17.538,17.5003,17.5191,146600.0
2007-04-04 15:00:00,18.59,18.63,18.55,18.6,178400.0,17.5191,17.5568,17.4814,17.5286,178400.0
2007-04-04 15:30:00,18.61,18.65,18.55,18.64,302600.0,17.538,17.5757,17.4814,17.5663,302600.0
2007-04-05 09:30:00,18.61,18.72,18.43,18.6,171400.0,17.538,17.6417,17.3684,17.5286,171400.0
2007-04-05 10:00:00,18.6,18.65,18.54,18.63,158400.0,17.5286,17.5757,17.472,17.5568,158400.0
2007-04-05 10:30:00,18.61,18.7,18.52,18.7,133200.0,17.538,17.6228,17.4532,17.6228,133200.0
2007-04-05 11:00:00,18.7,18.74,18.66,18.73,170200.0,17.6228,17.6605,17.5851,17.6511,170200.0
2007-04-05 11:30:00,18.73,18.74,18.68,18.71,125400.0,17.6511,17.6605,17.604,17.6322,125400.0
2007-04-05 12:00:00,18.71,18.75,18.7,18.72,77200.0,17.6322,17.6699,17.6228,17.6417,77200.0
2007-04-05 12:30:00,18.72,18.73,18.69,18.71,73000.0,17.6417,17.6511,17.6134,17.6322,73000.0
2007-04-05 13:00:00,18.71,18.71,18.65,18.68,68200.0,17.6322,17.6322,17.5757,17.604,68200.0
2007-04-05 13:30:00,18.68,18.69,18.64,18.65,151400.0,17.604,17.6134,17.5663,17.5757,151400.0
2007-04-05 14:00:00,18.65,18.69,18.63,18.68,112200.0,17.5757,17.6134,17.5568,17.604,112200.0
2007-04-05 14:30:00,18.68,18.72,18.64,18.68,138400.0,17.604,17.6417,17.5663,17.604,138400.0
2007-04-05 15:00:00,18.67,18.7,18.64,18.68,188400.0,17.5945,17.6228,17.5663,17.604,188400.0
2007-04-05 15:30:00,18.68,18.72,18.64,18.65,225400.0,17.604,17.6417,17.5663,17.5757,225400.0
2007-04-09 09:30:00,18.72,18.83,18.61,18.77,244200.0,17.6417,17.7453,17.538,17.6888,244200.0
2007-04-09 10:00:00,18.76,18.77,18.56,18.65,205000.0,17.6794,17.6888,17.4909,17.5757,205000.0
2007-04-09 10:30:00,18.65,18.69,18.59,18.65,198600.0,17.5757,17.6134,17.5191,17.5757,198600.0
2007-04-09 11:00:00,18.66,18.68,18.58,18.61,126000.0,17.5851,17.604,17.5097,17.538,126000.0
2007-04-09 11:30:00,18.61,18.7,18.61,18.65,85200.0,17.538,17.6228,17.538,17.5757,85200.0
2007-04-09 12:00:00,18.66,18.68,18.63,18.64,87400.0,17.5851,17.604,17.5568,17.5663,87400.0
2007-04-09 12:30:00,18.64,18.66,18.56,18.56,250800.0,17.5663,17.5851,17.4909,17.4909,250800.0
2007-04-09 13:00:00,18.56,18.56,18.5,18.5,138200.0,17.4909,17.4909,17.4343,17.4343,138200.0
2007-04-09 13:30:00,18.51,18.52,18.48,18.48,64600.0,17.4438,17.4532,17.4155,17.4155,64600.0
2007-04-09 14:00:00,18.48,18.56,18.44,18.52,123400.0,17.4155,17.4909,17.3778,17.4532,123400.0
2007-04-09 14:30:00,18.52,18.62,18.5,18.61,111400.0,17.4532,17.5474,17.4343,17.538,111400.0
2007-04-09 15:00:00,18.61,18.66,18.56,18.65,160000.0,17.538,17.5851,17.4909,17.5757,160000.0
2007-04-09 15:30:00,18.65,18.67,18.61,18.61,110600.0,17.5757,17.5945,17.538,17.538,110600.0
2007-04-10 09:30:00,18.56,18.7,18.56,18.61,163000.0,17.4909,17.6228,17.4909,17.538,163000.0
2007-04-10 10:00:00,18.61,18.75,18.56,18.67,131800.0,17.538,17.6699,17.4909,17.5945,131800.0
2007-04-10 10:30:00,18.67,18.67,18.61,18.64,71000.0,17.5945,17.5945,17.538,17.5663,71000.0
2007-04-10 11:00:00,18.64,18.67,18.58,18.63,67000.0,17.5663,17.5945,17.5097,17.5568,67000.0
2007-04-10 11:30:00,18.64,18.65,18.6,18.61,43000.0,17.5663,17.5757,17.5286,17.538,43000.0
2007-04-10 12:00:00,18.61,18.64,18.5,18.64,105600.0,17.538,17.5663,17.4343,17.5663,105600.0
2007-04-10 12:30:00,18.64,18.69,18.63,18.68,112600.0,17.5663,17.6134,17.5568,17.604,112600.0
2007-04-10 13:00:00,18.68,18.7,18.66,18.68,49800.0,17.604,17.6228,17.5851,17.604,49800.0
2007-04-10 13:30:00,18.68,18.7,18.63,18.66,119200.0,17.604,17.6228,17.5568,17.5851,119200.0
2007-04-10 14:00:00,18.66,18.7,18.64,18.68,140200.0,17.5851,17.6228,17.5663,17.604,140200.0
2007-04-10 14:30:00,18.68,18.72,18.66,18.71,196800.0,17.604,17.6417,17.5851,17.6322,196800.0
2007-04-10 15:00:00,18.72,18.72,18.67,18.68,99800.0,17.6417,17.6417,17.5945,17.604,99800.0
2007-04-10 15:30:00,18.68,18.79,18.66,18.75,262800.0,17.604,17.7076,17.5851,17.6699,262800.0
2007-04-11 09:30:00,18.72,18.77,18.5,18.5,211200.0,17.6417,17.6888,17.4343,17.4343,211200.0
2007-04-11 10:00:00,18.5,18.64,18.45,18.6,326400.0,17.4343,17.5663,17.3872,17.5286,326400.0
2007-04-11 10:30:00,18.59,18.61,18.54,18.6,187400.0,17.5191,17.538,17.472,17.5286,187400.0
2007-04-11 11:00:00,18.6,18.66,18.57,18.65,222200.0,17.5286,17.5851,17.5003,17.5757,222200.0
2007-04-11 11:30:00,18.65,18.66,18.54,18.55,302800.0,17.5757,17.5851,17.472,17.4814,302800.0
2007-04-11 12:00:00,18.55,18.61,18.55,18.58,63200.0,17.4814,17.538,17.4814,17.5097,63200.0
2007-04-11 12:30:00,18.58,18.59,18.54,18.54,390400.0,17.5097,17.5191,17.472,17.472,390400.0
2007-04-11 13:00:00,18.55,18.58,18.51,18.53,160800.0,17.4814,17.5097,17.4438,17.4626,160800.0
2007-04-11 13:30:00,18.53,18.57,18.49,18.53,200000.0,17.4626,17.5003,17.4249,17.4626,200000.0
2007-04-11 14:00:00,18.53,18.53,18.35,18.36,301200.0,17.4626,17.4626,17.293,17.3024,301200.0
2007-04-11 14:30:00,18.36,18.36,18.18,18.18,287600.0,17.3024,17.3024,17.1328,17.1328,287600.0
2007-04-11 15:00:00,18.18,18.32,18.16,18.32,401000.0,17.1328,17.2647,17.1139,17.2647,401000.0
2007-04-11 15:30:00,18.32,18.33,18.25,18.25,431000.0,17.2647,17.2741,17.1987,17.1987,431000.0
2007-04-12 09:30:00,18.25,18.34,18.07,18.19,387400.0,17.1987,17.2835,17.0291,17.1422,387400.0
2007-04-12 10:00:00,18.2,18.29,18.16,18.25,203400.0,17.1516,17.2364,17.1139,17.1987,203400.0
2007-04-12 10:30:00,18.25,18.38,18.24,18.38,246800.0,17.1987,17.3212,17.1893,17.3212,246800.0
2007-04-12 11:00:00,18.37,18.45,18.36,18.42,143400.0,17.3118,17.3872,17.3024,17.3589,143400.0
2007-04-12 11:30:00,18.42,18.42,18.39,18.4,141400.0,17.3589,17.3589,17.3307,17.3401,141400.0
2007-04-12 12:00:00,18.4,18.41,18.39,18.4,70600.0,17.3401,17.3495,17.3307,17.3401,70600.0
2007-04-12 12:30:00,18.4,18.42,18.4,18.42,85800.0,17.3401,17.3589,17.3401,17.3589,85800.0
2007-04-12 13:00:00,18.43,18.5,18.42,18.5,254400.0,17.3684,17.4343,17.3589,17.4343,254400.0
2007-04-12 13:30:00,18.49,18.52,18.49,18.5,249600.0,17.4249,17.4532,17.4249,17.4343,249600.0
2007-04-12 14:00:00,18.5,18.52,18.5,18.51,283600.0,17.4343,17.4532,17.4343,17.4438,283600.0
2007-04-12 14:30:00,18.5,18.58,18.5,18.54,163600.0,17.4343,17.5097,17.4343,17.472,163600.0
2007-04-12 15:00:00,18.54,18.55,18.48,18.5,222200.0,17.472,17.4814,17.4155,17.4343,222200.0
2007-04-12 15:30:00,18.5,18.52,18.43,18.48,503400.0,17.4343,17.4532,17.3684,17.4155,503400.0
2007-04-13 09:30:00,18.5,18.61,18.46,18.5,256600.0,17.4343,17.538,17.3966,17.4343,256600.0
2007-04-13 10:00:00,18.49,18.49,18.4,18.47,235000.0,17.4249,17.4249,17.3401,17.4061,235000.0
2007-04-13 10:30:00,18.47,18.56,18.43,18.56,399400.0,17.4061,17.4909,17.3684,17.4909,399400.0
2007-04-13 11:00:00,18.56,18.67,18.56,18.65,174600.0,17.4909,17.5945,17.4909,17.5757,174600.0
2007-04-13 11:30:00,18.64,18.73,18.63,18.67,207400.0,17.5663,17.6511,17.5568,17.5945,207400.0
2007-04-13 12:00:00,18.67,18.75,18.66,18.75,107800.0,17.5945,17.6699,17.5851,17.6699,107800.0
2007-04-13 12:30:00,18.74,18.83,18.74,18.81,114200.0,17.6605,17.7453,17.6605,17.7265,114200.0
2007-04-13 13:00:00,18.81,18.93,18.8,18.93,218400.0,17.7265,17.8396,17.717,17.8396,218400.0
2007-04-13 13:30:00,18.93,18.97,18.92,18.95,336800.0,17.8396,17.8773,17.8301,17.8584,336800.0
2007-04-13 14:00:00,18.95,18.98,18.93,18.97,254600.0,17.8584,17.8867,17.8396,17.8773,254600.0
2007-04-13 14:30:00,18.97,18.97,18.9,18.93,232600.0,17.8773,17.8773,17.8113,17.8396,232600.0
2007-04-13 15:00:00,18.94,18.96,18.82,18.83,523000.0,17.849,17.8678,17.7359,17.7453,523000.0
2007-04-13 15:30:00,18.83,18.9,18.75,18.83,772600.0,17.7453,17.8113,17.6699,17.7453,772600.0
2007-04-16 09:30:00,19.42,19.5,19.16,19.32,675000.0,18.3013,18.3767,18.0563,18.2071,675000.0
2007-04-16 10:00:00,19.31,19.38,19.29,19.38,307400.0,18.1977,18.2636,18.1788,18.2636,307400.0
2007-04-16 10:30:00,19.38,19.58,19.36,19.58,376400.0,18.2636,18.4521,18.2448,18.4521,376400.0
2007-04-16 11:00:00,19.58,19.59,19.48,19.49,264800.0,18.4521,18.4615,18.3579,18.3673,264800.0
2007-04-16 11:30:00,19.49,19.56,19.48,19.48,418600.0,18.3673,18.4333,18.3579,18.3579,418600.0
2007-04-16 12:00:00,19.48,19.51,19.33,19.34,132000.0,18.3579,18.3861,18.2165,18.2259,132000.0
2007-04-16 12:30:00,19.34,19.34,19.26,19.28,218200.0,18.2259,18.2259,18.1505,18.1694,218200.0
2007-04-16 13:00:00,19.28,19.3,19.24,19.3,114600.0,18.1694,18.1882,18.1317,18.1882,114600.0
2007-04-16 13:30:00,19.3,19.32,19.27,19.29,266400.0,18.1882,18.2071,18.16,18.1788,266400.0
2007-04-16 14:00:00,19.31,19.35,19.24,19.31,527000.0,18.1977,18.2354,18.1317,18.1977,527000.0
2007-04-16 14:30:00,19.31,19.35,19.29,19.34,179800.0,18.1977,18.2354,18.1788,18.2259,179800.0
2007-04-16 15:00:00,19.35,19.39,19.33,19.36,223400.0,18.2354,18.2731,18.2165,18.2448,223400.0
2007-04-16 15:30:00,19.36,19.42,19.34,19.42,298400.0,18.2448,18.3013,18.2259,18.3013,298400.0
2007-04-17 09:30:00,19.14,19.3,18.93,19.25,583400.0,18.0375,18.1882,17.8396,18.1411,583400.0
2007-04-17 10:00:00,19.25,19.35,19.23,19.32,335400.0,18.1411,18.2354,18.1223,18.2071,335400.0
2007-04-17 10:30:00,19.33,19.34,19.31,19.33,301800.0,18.2165,18.2259,18.1977,18.2165,301800.0
2007-04-17 11:00:00,19.33,19.34,19.31,19.33,287000.0,18.2165,18.2259,18.1977,18.2165,287000.0
2007-04-17 11:30:00,19.33,19.39,19.32,19.36,230200.0,18.2165,18.2731,18.2071,18.2448,230200.0
2007-04-17 12:00:00,19.36,19.36,19.32,19.33,135000.0,18.2448,18.2448,18.2071,18.2165,135000.0
2007-04-17 12:30:00,19.33,19.36,19.33,19.36,227600.0,18.2165,18.2448,18.2165,18.2448,227600.0
2007-04-17 13:00:00,19.36,19.4,19.36,19.4,240600.0,18.2448,18.2825,18.2448,18.2825,240600.0
2007-04-17 13:30:00,19.4,19.43,19.36,19.38,189800.0,18.2825,18.3108,18.2448,18.2636,189800.0
2007-04-17 14:00:00,19.38,19.42,19.36,19.38,134000.0,18.2636,18.3013,18.2448,18.2636,134000.0
2007-04-17 14:30:00,19.38,19.4,19.35,19.39,376200.0,18.2636,18.2825,18.2354,18.2731,376200.0
2007-04-17 15:00:00,19.39,19.4,19.37,19.38,248200.0,18.2731,18.2825,18.2542,18.2636,248200.0
2007-04-17 15:30:00,19.38,19.4,19.36,19.39,671000.0,18.2636,18.2825,18.2448,18.2731,671000.0
2007-04-18 09:30:00,19.28,19.36,19.16,19.28,271200.0,18.1694,18.2448,18.0563,18.1694,271200.0
2007-04-18 10:00:00,19.27,19.33,19.13,19.32,334200.0,18.16,18.2165,18.028,18.2071,334200.0
2007-04-18 10:30:00,19.32,19.39,19.28,19.34,227600.0,18.2071,18.2731,18.1694,18.2259,227600.0
2007-04-18 11:00:00,19.35,19.38,19.32,19.33,69400.0,18.2354,18.2636,18.2071,18.2165,69400.0
2007-04-18 11:30:00,19.32,19.34,19.31,19.34,54400.0,18.2071,18.2259,18.1977,18.2259,54400.0
2007-04-18 12:00:00,19.34,19.36,19.34,19.36,30800.0,18.2259,18.2448,18.2259,18.2448,30800.0
2007-04-18 12:30:00,19.36,19.36,19.28,19.34,79200.0,18.2448,18.2448,18.1694,18.2259,79200.0
2007-04-18 13:00:00,19.33,19.38,19.32,19.36,55800.0,18.2165,18.2636,18.2071,18.2448,55800.0
2007-04-18 13:30:00,19.36,19.39,19.36,19.39,43000.0,18.2448,18.2731,18.2448,18.2731,43000.0
2007-04-18 14:00:00,19.39,19.42,19.38,19.4,128800.0,18.2731,18.3013,18.2636,18.2825,128800.0
2007-04-18 14:30:00,19.4,19.43,19.4,19.41,96800.0,18.2825,18.3108,18.2825,18.2919,96800.0
2007-04-18 15:00:00,19.43,19.54,19.4,19.5,225000.0,18.3108,18.4144,18.2825,18.3767,225000.0
2007-04-18 15:30:00,19.5,19.54,19.45,19.5,335800.0,18.3767,18.4144,18.3296,18.3767,335800.0
2007-04-19 09:30:00,19.38,19.45,19.25,19.38,266600.0,18.2636,18.3296,18.1411,18.2636,266600.0
2007-04-19 10:00:00,19.38,19.48,19.34,19.42,168200.0,18.2636,18.3579,18.2259,18.3013,168200.0
2007-04-19 10:30:00,19.4,19.45,19.35,19.4,51000.0,18.2825,18.3296,18.2354,18.2825,51000.0
2007-04-19 11:00:00,19.39,19.52,19.38,19.5,75400.0,18.2731,18.3956,18.2636,18.3767,75400.0
2007-04-19 11:30:00,19.5,19.53,19.49,19.5,65600.0,18.3767,18.405,18.3673,18.3767,65600.0
2007-04-19 12:00:00,19.5,19.5,19.43,19.48,170600.0,18.3767,18.3767,18.3108,18.3579,170600.0
2007-04-19 12:30:00,19.47,19.48,19.44,19.45,56600.0,18.3485,18.3579,18.3202,18.3296,56600.0
2007-04-19 13:00:00,19.45,19.45,19.4,19.41,19600.0,18.3296,18.3296,18.2825,18.2919,19600.0
2007-04-19 13:30:00,19.4,19.52,19.38,19.44,137200.0,18.2825,18.3956,18.2636,18.3202,137200.0
2007-04-19 14:00:00,19.44,19.49,19.43,19.43,126200.0,18.3202,18.3673,18.3108,18.3108,126200.0
2007-04-19 14:30:00,19.43,19.43,19.36,19.4,104200.0,18.3108,18.3108,18.2448,18.2825,104200.0
2007-04-19 15:00:00,19.4,19.45,19.39,19.43,184000.0,18.2825,18.3296,18.2731,18.3108,184000.0
2007-04-19 15:30:00,19.43,19.5,19.4,19.46,326800.0,18.3108,18.3767,18.2825,18.339,326800.0
2007-04-20 09:30:00,19.71,19.71,19.38,19.54,127400.0,18.5746,18.5746,18.2636,18.4144,127400.0
2007-04-20 10:00:00,19.53,19.56,19.41,19.43,162600.0,18.405,18.4333,18.2919,18.3108,162600.0
2007-04-20 10:30:00,19.42,19.5,19.39,19.44,238400.0,18.3013,18.3767,18.2731,18.3202,238400.0
2007-04-20 11:00:00,19.43,19.51,19.4,19.48,187000.0,18.3108,18.3861,18.2825,18.3579,187000.0
2007-04-20 11:30:00,19.48,19.49,19.43,19.45,182800.0,18.3579,18.3673,18.3108,18.3296,182800.0
2007-04-20 12:00:00,19.45,19.49,19.43,19.45,80800.0,18.3296,18.3673,18.3108,18.3296,80800.0
2007-04-20 12:30:00,19.45,19.46,19.41,19.45,146800.0,18.3296,18.339,18.2919,18.3296,146800.0
2007-04-20 13:00:00,19.45,19.47,19.43,19.43,139400.0,18.3296,18.3485,18.3108,18.3108,139400.0
2007-04-20 13:30:00,19.43,19.47,19.38,19.38,128200.0,18.3108,18.3485,18.2636,18.2636,128200.0
2007-04-20 14:00:00,19.38,19.46,19.36,19.38,322800.0,18.2636,18.339,18.2448,18.2636,322800.0
2007-04-20 14:30:00,19.37,19.42,19.36,19.4,106400.0,18.2542,18.3013,18.2448,18.2825,106400.0
2007-04-20 15:00:00,19.4,19.43,19.36,19.43,148600.0,18.2825,18.3108,18.2448,18.3108,148600.0
2007-04-20 15:30:00,19.41,19.42,19.36,19.41,197800.0,18.2919,18.3013,18.2448,18.2919,197800.0
2007-04-23 09:30:00,19.36,19.38,19.28,19.31,53400.0,18.2448,18.2636,18.1694,18.1977,53400.0
2007-04-23 10:00:00,19.31,19.4,19.27,19.36,73600.0,18.1977,18.2825,18.16,18.2448,73600.0
2007-04-23 10:30:00,19.35,19.39,19.29,19.36,72400.0,18.2354,18.2731,18.1788,18.2448,72400.0
2007-04-23 11:00:00,19.36,19.38,19.3,19.32,114000.0,18.2448,18.2636,18.1882,18.2071,114000.0
2007-04-23 11:30:00,19.32,19.34,19.3,19.3,170000.0,18.2071,18.2259,18.1882,18.1882,170000.0
2007-04-23 12:00:00,19.3,19.31,19.27,19.27,169000.0,18.1882,18.1977,18.16,18.16,169000.0
2007-04-23 12:30:00,19.26,19.3,19.25,19.3,94400.0,18.1505,18.1882,18.1411,18.1882,94400.0
2007-04-23 13:00:00,19.3,19.32,19.3,19.3,135000.0,18.1882,18.2071,18.1882,18.1882,135000.0
2007-04-23 13:30:00,19.31,19.31,19.2,19.23,172200.0,18.1977,18.1977,18.094,18.1223,172200.0
2007-04-23 14:00:00,19.22,19.25,19.2,19.23,113400.0,18.1129,18.1411,18.094,18.1223,113400.0
2007-04-23 14:30:00,19.23,19.27,19.23,19.24,111800.0,18.1223,18.16,18.1223,18.1317,111800.0
2007-04-23 15:00:00,19.24,19.28,19.24,19.25,136600.0,18.1317,18.1694,18.1317,18.1411,136600.0
2007-04-23 15:30:00,19.25,19.29,19.22,19.28,166600.0,18.1411,18.1788,18.1129,18.1694,166600.0
2007-04-24 09:30:00,19.3,19.3,19.07,19.1,245200.0,18.1882,18.1882,17.9715,17.9998,245200.0
2007-04-24 10:00:00,19.09,19.16,18.95,19.02,255200.0,17.9903,18.0563,17.8584,17.9244,255200.0
2007-04-24 10:30:00,19.03,19.13,19.0,19.0,272000.0,17.9338,18.028,17.9055,17.9055,272000.0
2007-04-24 11:00:00,19.0,19.06,19.0,19.05,112000.0,17.9055,17.9621,17.9055,17.9526,112000.0
2007-04-24 11:30:00,19.05,19.05,19.04,19.05,52000.0,17.9526,17.9526,17.9432,17.9526,52000.0
2007-04-24 12:00:00,19.05,19.05,19.03,19.05,66000.0,17.9526,17.9526,17.9338,17.9526,66000.0
2007-04-24 12:30:00,19.05,19.05,19.03,19.04,65000.0,17.9526,17.9526,17.9338,17.9432,65000.0
2007-04-24 13:00:00,19.04,19.04,19.01,19.02,86400.0,17.9432,17.9432,17.9149,17.9244,86400.0
2007-04-24 13:30:00,19.03,19.05,19.02,19.05,91800.0,17.9338,17.9526,17.9244,17.9526,91800.0
2007-04-24 14:00:00,19.05,19.06,19.02,19.05,147800.0,17.9526,17.9621,17.9244,17.9526,147800.0
2007-04-24 14:30:00,19.05,19.06,19.01,19.06,126400.0,17.9526,17.9621,17.9149,17.9621,126400.0
2007-04-24 15:00:00,19.06,19.06,19.02,19.04,91600.0,17.9621,17.9621,17.9244,17.9432,91600.0
2007-04-24 15:30:00,19.04,19.06,18.95,19.04,414200.0,17.9432,17.9621,17.8584,17.9432,414200.0
2007-04-25 09:30:00,19.14,19.18,18.98,19.05,249600.0,18.0375,18.0752,17.8867,17.9526,249600.0
2007-04-25 10:00:00,19.04,19.15,19.0,19.12,140400.0,17.9432,18.0469,17.9055,18.0186,140400.0
2007-04-25 10:30:00,19.12,19.18,19.1,19.1,63800.0,18.0186,18.0752,17.9998,17.9998,63800.0
2007-04-25 11:00:00,19.09,19.11,19.02,19.04,80800.0,17.9903,18.0092,17.9244,17.9432,80800.0
2007-04-25 11:30:00,19.04,19.13,18.99,19.13,76800.0,17.9432,18.028,17.8961,18.028,76800.0
2007-04-25 12:00:00,19.13,19.15,19.12,19.15,23600.0,18.028,18.0469,18.0186,18.0469,23600.0
2007-04-25 12:30:00,19.15,19.2,19.15,19.18,59600.0,18.0469,18.094,18.0469,18.0752,59600.0
2007-04-25 13:00:00,19.19,19.2,19.17,19.18,66200.0,18.0846,18.094,18.0657,18.0752,66200.0
2007-04-25 13:30:00,19.18,19.26,19.18,19.26,67000.0,18.0752,18.1505,18.0752,18.1505,67000.0
2007-04-25 14:00:00,19.25,19.3,19.25,19.26,60800.0,18.1411,18.1882,18.1411,18.1505,60800.0
2007-04-25 14:30:00,19.25,19.3,19.25,19.28,95200.0,18.1411,18.1882,18.1411,18.1694,95200.0
2007-04-25 15:00:00,19.29,19.3,19.25,19.25,122200.0,18.1788,18.1882,18.1411,18.1411,122200.0
2007-04-25 15:30:00,19.27,19.28,19.21,19.25,95800.0,18.16,18.1694,18.1034,18.1411,95800.0
2007-04-26 09:30:00,19.22,19.34,19.15,19.24,185600.0,18.1129,18.2259,18.0469,18.1317,185600.0
2007-04-26 10:00:00,19.24,19.3,19.15,19.28,187600.0,18.1317,18.1882,18.0469,18.1694,187600.0
2007-04-26 10:30:00,19.28,19.35,19.27,19.31,65000.0,18.1694,18.2354,18.16,18.1977,65000.0
2007-04-26 11:00:00,19.31,19.33,19.28,19.32,52200.0,18.1977,18.2165,18.1694,18.2071,52200.0
2007-04-26 11:30:00,19.33,19.33,19.29,19.3,29400.0,18.2165,18.2165,18.1788,18.1882,29400.0
2007-04-26 12:00:00,19.3,19.31,19.23,19.23,58600.0,18.1882,18.1977,18.1223,18.1223,58600.0
2007-04-26 12:30:00,19.23,19.3,19.23,19.3,48600.0,18.1223,18.1882,18.1223,18.1882,48600.0
2007-04-26 13:00:00,19.29,19.31,19.29,19.3,44000.0,18.1788,18.1977,18.1788,18.1882,44000.0
2007-04-26 13:30:00,19.3,19.31,19.27,19.3,58600.0,18.1882,18.1977,18.16,18.1882,58600.0
2007-04-26 14:00:00,19.3,19.31,19.2,19.23,65600.0,18.1882,18.1977,18.094,18.1223,65600.0
2007-04-26 14:30:00,19.24,19.27,19.18,19.24,65400.0,18.1317,18.16,18.0752,18.1317,65400.0
2007-04-26 15:00:00,19.24,19.27,19.23,19.24,74200.0,18.1317,18.16,18.1223,18.1317,74200.0
2007-04-26 15:30:00,19.24,19.26,19.22,19.25,73000.0,18.1317,18.1505,18.1129,18.1411,73000.0
2007-04-27 09:30:00,19.17,19.27,19.13,19.25,56800.0,18.0657,18.16,18.028,18.1411,56800.0
2007-04-27 10:00:00,19.24,19.33,19.24,19.3,42400.0,18.1317,18.2165,18.1317,18.1882,42400.0
2007-04-27 10:30:00,19.3,19.3,19.2,19.23,54000.0,18.1882,18.1882,18.094,18.1223,54000.0
2007-04-27 11:00:00,19.24,19.38,19.24,19.35,92200.0,18.1317,18.2636,18.1317,18.2354,92200.0
2007-04-27 11:30:00,19.35,19.38,19.32,19.38,43200.0,18.2354,18.2636,18.2071,18.2636,43200.0
2007-04-27 12:00:00,19.38,19.38,19.33,19.36,43800.0,18.2636,18.2636,18.2165,18.2448,43800.0
2007-04-27 12:30:00,19.36,19.36,19.29,19.29,26000.0,18.2448,18.2448,18.1788,18.1788,26000.0
2007-04-27 13:00:00,19.29,19.34,19.29,19.34,27600.0,18.1788,18.2259,18.1788,18.2259,27600.0
2007-04-27 13:30:00,19.34,19.36,19.33,19.34,40800.0,18.2259,18.2448,18.2165,18.2259,40800.0
2007-04-27 14:00:00,19.34,19.36,19.32,19.33,49600.0,18.2259,18.2448,18.2071,18.2165,49600.0
2007-04-27 14:30:00,19.33,19.38,19.33,19.36,112200.0,18.2165,18.2636,18.2165,18.2448,112200.0
2007-04-27 15:00:00,19.36,19.37,19.34,19.34,109200.0,18.2448,18.2542,18.2259,18.2259,109200.0
2007-04-27 15:30:00,19.34,19.36,19.3,19.34,99000.0,18.2259,18.2448,18.1882,18.2259,99000.0
2007-04-30 09:30:00,19.33,19.38,19.13,19.27,119600.0,18.2165,18.2636,18.028,18.16,119600.0
2007-04-30 10:00:00,19.27,19.32,19.15,19.15,140000.0,18.16,18.2071,18.0469,18.0469,140000.0
2007-04-30 10:30:00,19.15,19.16,19.05,19.05,164200.0,18.0469,18.0563,17.9526,17.9526,164200.0
2007-04-30 11:00:00,19.04,19.05,18.99,19.03,184400.0,17.9432,17.9526,17.8961,17.9338,184400.0
2007-04-30 11:30:00,19.03,19.05,19.0,19.0,54200.0,17.9338,17.9526,17.9055,17.9055,54200.0
2007-04-30 12:00:00,19.0,19.02,18.95,19.02,202400.0,17.9055,17.9244,17.8584,17.9244,202400.0
2007-04-30 12:30:00,19.02,19.03,19.0,19.02,48200.0,17.9244,17.9338,17.9055,17.9244,48200.0
2007-04-30 13:00:00,19.02,19.02,19.0,19.01,41800.0,17.9244,17.9244,17.9055,17.9149,41800.0
2007-04-30 13:30:00,19.0,19.07,19.0,19.03,50000.0,17.9055,17.9715,17.9055,17.9338,50000.0
2007-04-30 14:00:00,19.02,19.04,18.97,19.03,412000.0,17.9244,17.9432,17.8773,17.9338,412000.0
2007-04-30 14:30:00,19.03,19.03,18.97,19.0,223600.0,17.9338,17.9338,17.8773,17.9055,223600.0
2007-04-30 15:00:00,19.0,19.02,18.95,19.0,209000.0,17.9055,17.9244,17.8584,17.9055,209000.0
2007-04-30 15:30:00,19.0,19.06,18.98,19.0,291600.0,17.9055,17.9621,17.8867,17.9055,291600.0
2007-05-01 09:30:00,18.94,18.98,18.67,18.73,201800.0,17.849,17.8867,17.5945,17.6511,201800.0
2007-05-01 10:00:00,18.73,18.82,18.66,18.82,216000.0,17.6511,17.7359,17.5851,17.7359,216000.0
2007-05-01 10:30:00,18.82,18.83,18.69,18.7,107400.0,17.7359,17.7453,17.6134,17.6228,107400.0
2007-05-01 11:00:00,18.72,18.85,18.69,18.84,77400.0,17.6417,17.7642,17.6134,17.7547,77400.0
2007-05-01 11:30:00,18.84,19.0,18.83,18.93,102400.0,17.7547,17.9055,17.7453,17.8396,102400.0
2007-05-01 12:00:00,18.95,18.96,18.82,18.85,92600.0,17.8584,17.8678,17.7359,17.7642,92600.0
2007-05-01 12:30:00,18.86,18.99,18.81,18.99,114200.0,17.7736,17.8961,17.7265,17.8961,114200.0
2007-05-01 13:00:00,18.96,18.96,18.88,18.92,66800.0,17.8678,17.8678,17.7924,17.8301,66800.0
2007-05-01 13:30:00,18.95,18.97,18.92,18.95,43800.0,17.8584,17.8773,17.8301,17.8584,43800.0
2007-05-01 14:00:00,18.94,19.03,18.92,19.02,982200.0,17.849,17.9338,17.8301,17.9244,982200.0
2007-05-01 14:30:00,19.02,19.05,18.92,18.92,116200.0,17.9244,17.9526,17.8301,17.8301,116200.0
2007-05-01 15:00:00,18.9,18.95,18.86,18.94,108800.0,17.8113,17.8584,17.7736,17.849,108800.0
2007-05-01 15:30:00,18.94,19.01,18.92,18.96,168000.0,17.849,17.9149,17.8301,17.8678,168000.0
2007-05-02 09:30:00,18.9,19.19,18.88,19.13,46400.0,17.8113,18.0846,17.7924,18.028,46400.0
2007-05-02 10:00:00,19.13,19.33,19.12,19.31,101400.0,18.028,18.2165,18.0186,18.1977,101400.0
2007-05-02 10:30:00,19.31,19.37,19.2,19.23,91600.0,18.1977,18.2542,18.094,18.1223,91600.0
2007-05-02 11:00:00,19.22,19.23,19.17,19.21,48800.0,18.1129,18.1223,18.0657,18.1034,48800.0
2007-05-02 11:30:00,19.21,19.22,19.13,19.14,41200.0,18.1034,18.1129,18.028,18.0375,41200.0
2007-05-02 12:00:00,19.14,19.24,19.14,19.22,51400.0,18.0375,18.1317,18.0375,18.1129,51400.0
2007-05-02 12:30:00,19.22,19.23,19.21,19.23,29400.0,18.1129,18.1223,18.1034,18.1223,29400.0
2007-05-02 13:00:00,19.23,19.28,19.23,19.25,38400.0,18.1223,18.1694,18.1223,18.1411,38400.0
2007-05-02 13:30:00,19.25,19.25,19.23,19.23,54600.0,18.1411,18.1411,18.1223,18.1223,54600.0
2007-05-02 14:00:00,19.25,19.25,19.21,19.25,83000.0,18.1411,18.1411,18.1034,18.1411,83000.0
2007-05-02 14:30:00,19.25,19.32,19.25,19.3,99400.0,18.1411,18.2071,18.1411,18.1882,99400.0
2007-05-02 15:00:00,19.3,19.32,19.29,19.3,136600.0,18.1882,18.2071,18.1788,18.1882,136600.0
2007-05-02 15:30:00,19.29,19.3,19.27,19.28,107800.0,18.1788,18.1882,18.16,18.1694,107800.0
2007-05-03 09:30:00,19.25,19.38,19.16,19.33,89000.0,18.1411,18.2636,18.0563,18.2165,89000.0
2007-05-03 10:00:00,19.33,19.38,19.25,19.28,165400.0,18.2165,18.2636,18.1411,18.1694,165400.0
2007-05-03 10:30:00,19.27,19.33,19.23,19.3,42000.0,18.16,18.2165,18.1223,18.1882,42000.0
2007-05-03 11:00:00,19.29,19.3,19.17,19.18,33200.0,18.1788,18.1882,18.0657,18.0752,33200.0
2007-05-03 11:30:00,19.18,19.24,19.18,19.24,32600.0,18.0752,18.1317,18.0752,18.1317,32600.0
2007-05-03 12:00:00,19.24,19.25,19.15,19.15,42000.0,18.1317,18.1411,18.0469,18.0469,42000.0
2007-05-03 12:30:00,19.15,19.18,19.14,19.17,32000.0,18.0469,18.0752,18.0375,18.0657,32000.0
2007-05-03 13:00:00,19.17,19.17,19.11,19.13,27800.0,18.0657,18.0657,18.0092,18.028,27800.0
2007-05-03 13:30:00,19.13,19.15,19.12,19.14,24000.0,18.028,18.0469,18.0186,18.0375,24000.0
2007-05-03 14:00:00,19.14,19.14,19.1,19.11,42200.0,18.0375,18.0375,17.9998,18.0092,42200.0
2007-05-03 14:30:00,19.11,19.14,19.09,19.13,63000.0,18.0092,18.0375,17.9903,18.028,63000.0
2007-05-03 15:00:00,19.13,19.14,19.1,19.1,51400.0,18.028,18.0375,17.9998,17.9998,51400.0
2007-05-03 15:30:00,19.1,19.11,19.08,19.1,111400.0,17.9998,18.0092,17.9809,17.9998,111400.0
2007-05-04 09:30:00,19.18,19.18,18.92,19.11,102400.0,18.0752,18.0752,17.8301,18.0092,102400.0
2007-05-04 10:00:00,19.11,19.18,19.11,19.17,91200.0,18.0092,18.0752,18.0092,18.0657,91200.0
2007-05-04 10:30:00,19.17,19.18,19.14,19.15,74200.0,18.0657,18.0752,18.0375,18.0469,74200.0
2007-05-04 11:00:00,19.16,19.17,19.11,19.14,49400.0,18.0563,18.0657,18.0092,18.0375,49400.0
2007-05-04 11:30:00,19.14,19.14,19.08,19.08,12200.0,18.0375,18.0375,17.9809,17.9809,12200.0
2007-05-04 12:00:00,19.08,19.11,19.05,19.09,73200.0,17.9809,18.0092,17.9526,17.9903,73200.0
2007-05-04 12:30:00,19.09,19.13,19.06,19.13,119200.0,17.9903,18.028,17.9621,18.028,119200.0
2007-05-04 13:00:00,19.14,19.15,19.11,19.12,59000.0,18.0375,18.0469,18.0092,18.0186,59000.0
2007-05-04 13:30:00,19.12,19.19,19.11,19.14,223800.0,18.0186,18.0846,18.0092,18.0375,223800.0
2007-05-04 14:00:00,19.13,19.15,19.11,19.15,409000.0,18.028,18.0469,18.0092,18.0469,409000.0
2007-05-04 14:30:00,19.15,19.19,19.15,19.17,27800.0,18.0469,18.0846,18.0469,18.0657,27800.0
2007-05-04 15:00:00,19.17,19.17,19.11,19.11,46200.0,18.0657,18.0657,18.0092,18.0092,46200.0
2007-05-04 15:30:00,19.12,19.16,19.11,19.16,61600.0,18.0186,18.0563,18.0092,18.0563,61600.0
2007-05-07 09:30:00,19.16,19.16,19.01,19.04,30200.0,18.0563,18.0563,17.9149,17.9432,30200.0
2007-05-07 10:00:00,19.04,19.08,19.02,19.07,24800.0,17.9432,17.9809,17.9244,17.9715,24800.0
2007-05-07 10:30:00,19.08,19.21,19.08,19.17,42200.0,17.9809,18.1034,17.9809,18.0657,42200.0
2007-05-07 11:00:00,19.16,19.23,19.11,19.22,37200.0,18.0563,18.1223,18.0092,18.1129,37200.0
2007-05-07 11:30:00,19.21,19.21,19.09,19.1,14000.0,18.1034,18.1034,17.9903,17.9998,14000.0
2007-05-07 12:00:00,19.1,19.11,19.04,19.07,14600.0,17.9998,18.0092,17.9432,17.9715,14600.0
2007-05-07 12:30:00,19.06,19.15,19.06,19.13,28800.0,17.9621,18.0469,17.9621,18.028,28800.0
2007-05-07 13:00:00,19.12,19.14,19.1,19.1,25000.0,18.0186,18.0375,17.9998,17.9998,25000.0
2007-05-07 13:30:00,19.1,19.11,19.1,19.11,14800.0,17.9998,18.0092,17.9998,18.0092,14800.0
2007-05-07 14:00:00,19.11,19.13,19.11,19.13,25200.0,18.0092,18.028,18.0092,18.028,25200.0
2007-05-07 14:30:00,19.13,19.18,19.12,19.17,26200.0,18.028,18.0752,18.0186,18.0657,26200.0
2007-05-07 15:00:00,19.17,19.17,19.13,19.14,69400.0,18.0657,18.0657,18.028,18.0375,69400.0
2007-05-07 15:30:00,19.14,19.19,19.11,19.17,147600.0,18.0375,18.0846,18.0092,18.0657,147600.0
2007-05-08 09:30:00,19.15,19.25,19.04,19.16,72200.0,18.0469,18.1411,17.9432,18.0563,72200.0
2007-05-08 10:00:00,19.17,19.22,19.09,19.22,76600.0,18.0657,18.1129,17.9903,18.1129,76600.0
2007-05-08 10:30:00,19.21,19.25,19.18,19.21,26400.0,18.1034,18.1411,18.0752,18.1034,26400.0
2007-05-08 11:00:00,19.22,19.22,19.12,19.13,33400.0,18.1129,18.1129,18.0186,18.028,33400.0
2007-05-08 11:30:00,19.14,19.2,19.11,19.18,35000.0,18.0375,18.094,18.0092,18.0752,35000.0
2007-05-08 12:00:00,19.2,19.22,19.13,19.18,33000.0,18.094,18.1129,18.028,18.0752,33000.0
2007-05-08 12:30:00,19.18,19.25,19.18,19.25,38200.0,18.0752,18.1411,18.0752,18.1411,38200.0
2007-05-08 13:00:00,19.24,19.35,19.24,19.3,56400.0,18.1317,18.2354,18.1317,18.1882,56400.0
2007-05-08 13:30:00,19.29,19.35,19.29,19.35,36800.0,18.1788,18.2354,18.1788,18.2354,36800.0
2007-05-08 14:00:00,19.35,19.35,19.25,19.27,75000.0,18.2354,18.2354,18.1411,18.16,75000.0
2007-05-08 14:30:00,19.28,19.31,19.25,19.28,35400.0,18.1694,18.1977,18.1411,18.1694,35400.0
2007-05-08 15:00:00,19.28,19.31,19.28,19.3,42400.0,18.1694,18.1977,18.1694,18.1882,42400.0
2007-05-08 15:30:00,19.3,19.3,19.24,19.25,168600.0,18.1882,18.1882,18.1317,18.1411,168600.0
2007-05-09 09:30:00,19.18,19.18,19.08,19.1,26400.0,18.0752,18.0752,17.9809,17.9998,26400.0
2007-05-09 10:00:00,19.1,19.24,19.07,19.21,297600.0,17.9998,18.1317,17.9715,18.1034,297600.0
2007-05-09 10:30:00,19.21,19.25,19.08,19.23,152600.0,18.1034,18.1411,17.9809,18.1223,152600.0
2007-05-09 11:00:00,19.2,19.28,19.18,19.22,42000.0,18.094,18.1694,18.0752,18.1129,42000.0
2007-05-09 11:30:00,19.23,19.35,19.23,19.25,57600.0,18.1223,18.2354,18.1223,18.1411,57600.0
2007-05-09 12:00:00,19.24,19.27,19.23,19.27,18400.0,18.1317,18.16,18.1223,18.16,18400.0
2007-05-09 12:30:00,19.26,19.33,19.26,19.33,16600.0,18.1505,18.2165,18.1505,18.2165,16600.0
2007-05-09 13:00:00,19.33,19.43,19.29,19.43,98200.0,18.2165,18.3108,18.1788,18.3108,98200.0
2007-05-09 13:30:00,19.42,19.45,19.4,19.43,47200.0,18.3013,18.3296,18.2825,18.3108,47200.0
2007-05-09 14:00:00,19.43,19.45,19.34,19.45,96600.0,18.3108,18.3296,18.2259,18.3296,96600.0
2007-05-09 14:30:00,19.43,19.54,19.4,19.47,62000.0,18.3108,18.4144,18.2825,18.3485,62000.0
2007-05-09 15:00:00,19.48,19.49,19.34,19.37,64000.0,18.3579,18.3673,18.2259,18.2542,64000.0
2007-05-09 15:30:00,19.38,19.4,19.36,19.39,58000.0,18.2636,18.2825,18.2448,18.2731,58000.0
2007-05-10 09:30:00,19.39,19.39,19.18,19.29,69600.0,18.2731,18.2731,18.0752,18.1788,69600.0
2007-05-10 10:00:00,19.3,19.36,19.26,19.36,27600.0,18.1882,18.2448,18.1505,18.2448,27600.0
2007-05-10 10:30:00,19.35,19.45,19.35,19.43,56000.0,18.2354,18.3296,18.2354,18.3108,56000.0
2007-05-10 11:00:00,19.43,19.43,19.36,19.36,40800.0,18.3108,18.3108,18.2448,18.2448,40800.0
2007-05-10 11:30:00,19.36,19.43,19.34,19.34,54400.0,18.2448,18.3108,18.2259,18.2259,54400.0
2007-05-10 12:00:00,19.33,19.47,19.28,19.47,151600.0,18.2165,18.3485,18.1694,18.3485,151600.0
2007-05-10 12:30:00,19.45,19.48,19.38,19.38,34200.0,18.3296,18.3579,18.2636,18.2636,34200.0
2007-05-10 13:00:00,19.36,19.4,19.31,19.39,84600.0,18.2448,18.2825,18.1977,18.2731,84600.0
2007-05-10 13:30:00,19.4,19.43,19.31,19.4,73800.0,18.2825,18.3108,18.1977,18.2825,73800.0
2007-05-10 14:00:00,19.4,19.42,19.37,19.41,58400.0,18.2825,18.3013,18.2542,18.2919,58400.0
2007-05-10 14:30:00,19.41,19.47,19.4,19.43,147400.0,18.2919,18.3485,18.2825,18.3108,147400.0
2007-05-10 15:00:00,19.43,19.43,19.35,19.36,50200.0,18.3108,18.3108,18.2354,18.2448,50200.0
2007-05-10 15:30:00,19.36,19.36,19.31,19.31,79800.0,18.2448,18.2448,18.1977,18.1977,79800.0
2007-05-11 09:30:00,19.4,19.45,19.24,19.24,24200.0,18.2825,18.3296,18.1317,18.1317,24200.0
2007-05-11 10:00:00,19.23,19.25,19.21,19.25,31000.0,18.1223,18.1411,18.1034,18.1411,31000.0
2007-05-11 10:30:00,19.24,19.29,19.23,19.29,21600.0,18.1317,18.1788,18.1223,18.1788,21600.0
2007-05-11 11:00:00,19.28,19.43,19.27,19.43,154400.0,18.1694,18.3108,18.16,18.3108,154400.0
2007-05-11 11:30:00,19.43,19.47,19.36,19.41,84600.0,18.3108,18.3485,18.2448,18.2919,84600.0
2007-05-11 12:00:00,19.41,19.49,19.4,19.4,31800.0,18.2919,18.3673,18.2825,18.2825,31800.0
2007-05-11 12:30:00,19.4,19.43,19.36,19.43,75400.0,18.2825,18.3108,18.2448,18.3108,75400.0
2007-05-11 13:00:00,19.41,19.49,19.41,19.47,64800.0,18.2919,18.3673,18.2919,18.3485,64800.0
2007-05-11 13:30:00,19.47,19.47,19.4,19.4,72800.0,18.3485,18.3485,18.2825,18.2825,72800.0
2007-05-11 14:00:00,19.39,19.47,19.39,19.42,79800.0,18.2731,18.3485,18.2731,18.3013,79800.0
2007-05-11 14:30:00,19.41,19.46,19.4,19.43,67400.0,18.2919,18.339,18.2825,18.3108,67400.0
2007-05-11 15:00:00,19.43,19.47,19.43,19.46,44800.0,18.3108,18.3485,18.3108,18.339,44800.0
2007-05-11 15:30:00,19.46,19.48,19.44,19.47,92000.0,18.339,18.3579,18.3202,18.3485,92000.0
2007-05-14 09:30:00,19.49,19.55,19.4,19.44,81400.0,18.3673,18.4238,18.2825,18.3202,81400.0
2007-05-14 10:00:00,19.44,19.44,19.33,19.35,231600.0,18.3202,18.3202,18.2165,18.2354,231600.0
2007-05-14 10:30:00,19.35,19.4,19.35,19.4,20800.0,18.2354,18.2825,18.2354,18.2825,20800.0
2007-05-14 11:00:00,19.4,19.43,19.39,19.42,223000.0,18.2825,18.3108,18.2731,18.3013,223000.0
2007-05-14 11:30:00,19.43,19.48,19.41,19.47,7000.0,18.3108,18.3579,18.2919,18.3485,7000.0
2007-05-14 12:00:00,19.47,19.48,19.46,19.46,18600.0,18.3485,18.3579,18.339,18.339,18600.0
2007-05-14 12:30:00,19.47,19.52,19.47,19.51,110600.0,18.3485,18.3956,18.3485,18.3861,110600.0
2007-05-14 13:00:00,19.5,19.53,19.5,19.51,35200.0,18.3767,18.405,18.3767,18.3861,35200.0
2007-05-14 13:30:00,19.51,19.52,19.37,19.47,75400.0,18.3861,18.3956,18.2542,18.3485,75400.0
2007-05-14 14:00:00,19.46,19.52,19.37,19.48,160000.0,18.339,18.3956,18.2542,18.3579,160000.0
2007-05-14 14:30:00,19.48,19.53,19.47,19.5,57400.0,18.3579,18.405,18.3485,18.3767,57400.0
2007-05-14 15:00:00,19.5,19.5,19.45,19.45,35800.0,18.3767,18.3767,18.3296,18.3296,35800.0
2007-05-14 15:30:00,19.46,19.5,19.43,19.46,97800.0,18.339,18.3767,18.3108,18.339,97800.0
2007-05-15 09:30:00,19.47,19.5,19.29,19.33,516400.0,18.358,18.3863,18.1882,18.226,516400.0
2007-05-15 10:00:00,19.35,19.45,19.34,19.38,72600.0,18.2448,18.3391,18.2354,18.2731,72600.0
2007-05-15 10:30:00,19.38,19.39,19.26,19.26,25800.0,18.2731,18.2825,18.16,18.16,25800.0
2007-05-15 11:00:00,19.25,19.26,19.04,19.25,209600.0,18.1505,18.16,17.9525,18.1505,209600.0
2007-05-15 11:30:00,19.25,19.34,19.24,19.27,92000.0,18.1505,18.2354,18.1411,18.1694,92000.0
2007-05-15 12:00:00,19.27,19.35,19.25,19.35,65800.0,18.1694,18.2448,18.1505,18.2448,65800.0
2007-05-15 12:30:00,19.34,19.36,19.33,19.34,38600.0,18.2354,18.2542,18.226,18.2354,38600.0
2007-05-15 13:00:00,19.34,19.46,19.32,19.44,73400.0,18.2354,18.3485,18.2165,18.3297,73400.0
2007-05-15 13:30:00,19.45,19.45,19.37,19.38,35000.0,18.3391,18.3391,18.2637,18.2731,35000.0
2007-05-15 14:00:00,19.38,19.38,19.33,19.33,58600.0,18.2731,18.2731,18.226,18.226,58600.0
2007-05-15 14:30:00,19.34,19.34,19.25,19.3,184800.0,18.2354,18.2354,18.1505,18.1977,184800.0
2007-05-15 15:00:00,19.3,19.32,19.27,19.28,83000.0,18.1977,18.2165,18.1694,18.1788,83000.0
2007-05-15 15:30:00,19.28,19.3,19.24,19.27,346200.0,18.1788,18.1977,18.1411,18.1694,346200.0
2007-05-16 09:30:00,19.35,19.41,19.12,19.15,52400.0,18.2448,18.3014,18.028,18.0562,52400.0
2007-05-16 10:00:00,19.15,19.23,19.09,19.21,420400.0,18.0562,18.1317,17.9997,18.1128,420400.0
2007-05-16 10:30:00,19.21,19.21,18.98,19.02,221000.0,18.1128,18.1128,17.896,17.9337,221000.0
2007-05-16 11:00:00,19.01,19.04,18.99,19.0,220600.0,17.9242,17.9525,17.9054,17.9148,220600.0
2007-05-16 11:30:00,19.0,19.03,18.99,19.03,141000.0,17.9148,17.9431,17.9054,17.9431,141000.0
2007-05-16 12:00:00,19.0,19.02,18.97,19.0,61600.0,17.9148,17.9337,17.8865,17.9148,61600.0
2007-05-16 12:30:00,19.0,19.01,18.97,19.0,62000.0,17.9148,17.9242,17.8865,17.9148,62000.0
2007-05-16 13:00:00,19.0,19.02,18.98,19.0,99000.0,17.9148,17.9337,17.896,17.9148,99000.0
2007-05-16 13:30:00,19.0,19.01,18.98,18.99,40200.0,17.9148,17.9242,17.896,17.9054,40200.0
2007-05-16 14:00:00,18.99,19.01,18.98,19.0,82600.0,17.9054,17.9242,17.896,17.9148,82600.0
2007-05-16 14:30:00,19.0,19.03,18.99,19.0,175800.0,17.9148,17.9431,17.9054,17.9148,175800.0
2007-05-16 15:00:00,19.0,19.0,18.99,19.0,210200.0,17.9148,17.9148,17.9054,17.9148,210200.0
2007-05-16 15:30:00,19.0,19.04,19.0,19.02,234400.0,17.9148,17.9525,17.9148,17.9337,234400.0
2007-05-17 09:30:00,19.27,19.5,19.2,19.43,721600.0,18.1694,18.3863,18.1034,18.3203,721600.0
2007-05-17 10:00:00,19.43,19.53,19.35,19.4,468400.0,18.3203,18.4145,18.2448,18.292,468400.0
2007-05-17 10:30:00,19.4,19.49,19.38,19.43,641000.0,18.292,18.3768,18.2731,18.3203,641000.0
2007-05-17 11:00:00,19.45,19.63,19.4,19.59,222000.0,18.3391,18.5088,18.292,18.4711,222000.0
2007-05-17 11:30:00,19.59,19.71,19.59,19.7,255200.0,18.4711,18.5843,18.4711,18.5748,255200.0
2007-05-17 12:00:00,19.7,19.75,19.65,19.74,186000.0,18.5748,18.622,18.5277,18.6125,186000.0
2007-05-17 12:30:00,19.74,19.85,19.74,19.75,187000.0,18.6125,18.7163,18.6125,18.622,187000.0
2007-05-17 13:00:00,19.75,19.75,19.66,19.71,174400.0,18.622,18.622,18.5371,18.5843,174400.0
2007-05-17 13:30:00,19.71,19.76,19.67,19.76,122800.0,18.5843,18.6314,18.5465,18.6314,122800.0
2007-05-17 14:00:00,19.76,19.91,19.75,19.91,173200.0,18.6314,18.7728,18.622,18.7728,173200.0
2007-05-17 14:30:00,19.91,20.1,19.91,20.08,350800.0,18.7728,18.952,18.7728,18.9331,350800.0
2007-05-17 15:00:00,20.07,20.08,19.73,19.82,524200.0,18.9237,18.9331,18.6031,18.688,524200.0
2007-05-17 15:30:00,19.82,19.86,19.78,19.81,177400.0,18.688,18.7257,18.6503,18.6785,177400.0
2007-05-18 09:30:00,19.85,20.15,19.84,20.02,275200.0,18.7163,18.9991,18.7068,18.8766,275200.0
2007-05-18 10:00:00,20.03,20.3,20.02,20.23,874800.0,18.886,19.1406,18.8766,19.0746,874800.0
2007-05-18 10:30:00,20.23,20.27,20.13,20.25,241400.0,19.0746,19.1123,18.9803,19.0934,241400.0
2007-05-18 11:00:00,20.25,20.25,20.2,20.23,88000.0,19.0934,19.0934,19.0463,19.0746,88000.0
2007-05-18 11:30:00,20.22,20.32,20.22,20.27,142000.0,19.0651,19.1594,19.0651,19.1123,142000.0
2007-05-18 12:00:00,20.27,20.29,20.22,20.28,145000.0,19.1123,19.1311,19.0651,19.1217,145000.0
2007-05-18 12:30:00,20.28,20.32,20.24,20.3,244000.0,19.1217,19.1594,19.084,19.1406,244000.0
2007-05-18 13:00:00,20.3,20.3,20.24,20.26,202200.0,19.1406,19.1406,19.084,19.1028,202200.0
2007-05-18 13:30:00,20.26,20.27,20.25,20.27,39000.0,19.1028,19.1123,19.0934,19.1123,39000.0
2007-05-18 14:00:00,20.27,20.44,20.26,20.35,171600.0,19.1123,19.2726,19.1028,19.1877,171600.0
2007-05-18 14:30:00,20.35,20.35,20.29,20.3,118200.0,19.1877,19.1877,19.1311,19.1406,118200.0
2007-05-18 15:00:00,20.3,20.35,20.3,20.33,160800.0,19.1406,19.1877,19.1406,19.1688,160800.0
2007-05-18 15:30:00,20.33,20.46,20.32,20.46,293200.0,19.1688,19.2914,19.1594,19.2914,293200.0
2007-05-21 09:30:00,20.41,20.54,20.33,20.5,505800.0,19.2443,19.3669,19.1688,19.3291,505800.0
2007-05-21 10:00:00,20.5,20.5,20.36,20.38,196400.0,19.3291,19.3291,19.1971,19.216,196400.0
2007-05-21 10:30:00,20.39,20.46,20.32,20.46,101800.0,19.2254,19.2914,19.1594,19.2914,101800.0
2007-05-21 11:00:00,20.46,20.5,20.38,20.4,74800.0,19.2914,19.3291,19.216,19.2348,74800.0
2007-05-21 11:30:00,20.4,20.54,20.4,20.52,88000.0,19.2348,19.3669,19.2348,19.348,88000.0
2007-05-21 12:00:00,20.53,20.64,20.5,20.63,104200.0,19.3574,19.4611,19.3291,19.4517,104200.0
2007-05-21 12:30:00,20.63,20.65,20.6,20.62,70200.0,19.4517,19.4706,19.4234,19.4423,70200.0
2007-05-21 13:00:00,20.62,20.71,20.6,20.7,104600.0,19.4423,19.5271,19.4234,19.5177,104600.0
2007-05-21 13:30:00,20.7,20.7,20.65,20.68,102400.0,19.5177,19.5177,19.4706,19.4989,102400.0
2007-05-21 14:00:00,20.68,20.7,20.66,20.68,79800.0,19.4989,19.5177,19.48,19.4989,79800.0
2007-05-21 14:30:00,20.68,20.7,20.67,20.68,207000.0,19.4989,19.5177,19.4894,19.4989,207000.0
2007-05-21 15:00:00,20.68,20.72,20.52,20.52,205600.0,19.4989,19.5366,19.348,19.348,205600.0
2007-05-21 15:30:00,20.52,20.58,20.49,20.58,288000.0,19.348,19.4046,19.3197,19.4046,288000.0
2007-05-22 09:30:00,20.66,20.7,20.38,20.49,70200.0,19.48,19.5177,19.216,19.3197,70200.0
2007-05-22 10:00:00,20.48,20.5,20.42,20.46,39400.0,19.3103,19.3291,19.2537,19.2914,39400.0
2007-05-22 10:30:00,20.47,20.49,20.42,20.42,51200.0,19.3009,19.3197,19.2537,19.2537,51200.0
2007-05-22 11:00:00,20.42,20.42,20.39,20.4,21800.0,19.2537,19.2537,19.2254,19.2348,21800.0
2007-05-22 11:30:00,20.4,20.42,20.39,20.42,20400.0,19.2348,19.2537,19.2254,19.2537,20400.0
2007-05-22 12:00:00,20.42,20.43,20.42,20.42,21800.0,19.2537,19.2631,19.2537,19.2537,21800.0
2007-05-22 12:30:00,20.42,20.53,20.42,20.52,82400.0,19.2537,19.3574,19.2537,19.348,82400.0
2007-05-22 13:00:00,20.52,20.56,20.51,20.53,25800.0,19.348,19.3857,19.3386,19.3574,25800.0
2007-05-22 13:30:00,20.53,20.53,20.5,20.5,36400.0,19.3574,19.3574,19.3291,19.3291,36400.0
2007-05-22 14:00:00,20.5,20.52,20.49,20.5,52200.0,19.3291,19.348,19.3197,19.3291,52200.0
2007-05-22 14:30:00,20.5,20.5,20.45,20.48,79800.0,19.3291,19.3291,19.282,19.3103,79800.0
2007-05-22 15:00:00,20.47,20.5,20.42,20.42,136000.0,19.3009,19.3291,19.2537,19.2537,136000.0
2007-05-22 15:30:00,20.42,20.45,20.4,20.45,124000.0,19.2537,19.282,19.2348,19.282,124000.0
2007-05-23 09:30:00,20.47,20.6,20.27,20.3,118600.0,19.3009,19.4234,19.1123,19.1406,118600.0
2007-05-23 10:00:00,20.28,20.41,20.27,20.29,147200.0,19.1217,19.2443,19.1123,19.1311,147200.0
2007-05-23 10:30:00,20.29,20.35,20.27,20.33,56200.0,19.1311,19.1877,19.1123,19.1688,56200.0
2007-05-23 11:00:00,20.33,20.33,20.21,20.27,100200.0,19.1688,19.1688,19.0557,19.1123,100200.0
2007-05-23 11:30:00,20.27,20.3,20.24,20.24,80600.0,19.1123,19.1406,19.084,19.084,80600.0
2007-05-23 12:00:00,20.25,20.27,20.24,20.25,63000.0,19.0934,19.1123,19.084,19.0934,63000.0
2007-05-23 12:30:00,20.24,20.25,20.22,20.23,65800.0,19.084,19.0934,19.0651,19.0746,65800.0
2007-05-23 13:00:00,20.23,20.24,20.21,20.22,42000.0,19.0746,19.084,19.0557,19.0651,42000.0
2007-05-23 13:30:00,20.22,20.24,20.21,20.22,96200.0,19.0651,19.084,19.0557,19.0651,96200.0
2007-05-23 14:00:00,20.22,20.23,20.11,20.11,227600.0,19.0651,19.0746,18.9614,18.9614,227600.0
2007-05-23 14:30:00,20.11,20.16,20.11,20.13,259200.0,18.9614,19.0086,18.9614,18.9803,259200.0
2007-05-23 15:00:00,20.13,20.13,20.09,20.11,150400.0,18.9803,18.9803,18.9426,18.9614,150400.0
2007-05-23 15:30:00,20.11,20.12,19.98,20.0,364600.0,18.9614,18.9708,18.8388,18.8577,364600.0
2007-05-24 09:30:00,20.08,20.22,19.97,19.99,137200.0,18.9331,19.0651,18.8294,18.8483,137200.0
2007-05-24 10:00:00,20.0,20.01,19.96,20.0,206600.0,18.8577,18.8671,18.82,18.8577,206600.0
2007-05-24 10:30:00,20.0,20.04,19.87,19.89,143400.0,18.8577,18.8954,18.7351,18.754,143400.0
2007-05-24 11:00:00,19.89,19.93,19.8,19.8,116600.0,18.754,18.7917,18.6691,18.6691,116600.0
2007-05-24 11:30:00,19.81,19.82,19.71,19.73,163400.0,18.6785,18.688,18.5843,18.6031,163400.0
2007-05-24 12:00:00,19.72,19.77,19.64,19.68,152200.0,18.5937,18.6408,18.5183,18.556,152200.0
2007-05-24 12:30:00,19.68,19.71,19.59,19.71,146600.0,18.556,18.5843,18.4711,18.5843,146600.0
2007-05-24 13:00:00,19.71,19.75,19.68,19.73,96600.0,18.5843,18.622,18.556,18.6031,96600.0
2007-05-24 13:30:00,19.73,19.73,19.65,19.71,76400.0,18.6031,18.6031,18.5277,18.5843,76400.0
2007-05-24 14:00:00,19.71,19.71,19.64,19.64,84200.0,18.5843,18.5843,18.5183,18.5183,84200.0
2007-05-24 14:30:00,19.64,19.66,19.58,19.58,324600.0,18.5183,18.5371,18.4617,18.4617,324600.0
2007-05-24 15:00:00,19.58,19.68,19.58,19.66,273000.0,18.4617,18.556,18.4617,18.5371,273000.0
2007-05-24 15:30:00,19.66,19.67,19.59,19.62,217600.0,18.5371,18.5465,18.4711,18.4994,217600.0
2007-05-25 09:30:00,19.75,19.75,19.42,19.61,131400.0,18.622,18.622,18.3108,18.49,131400.0
2007-05-25 10:00:00,19.6,19.64,19.54,19.59,73000.0,18.4805,18.5183,18.424,18.4711,73000.0
2007-05-25 10:30:00,19.6,19.71,19.6,19.71,58400.0,18.4805,18.5843,18.4805,18.5843,58400.0
2007-05-25 11:00:00,19.71,19.74,19.67,19.73,61600.0,18.5843,18.6125,18.5465,18.6031,61600.0
2007-05-25 11:30:00,19.73,19.74,19.71,19.73,48200.0,18.6031,18.6125,18.5843,18.6031,48200.0
2007-05-25 12:00:00,19.74,19.83,19.74,19.8,50800.0,18.6125,18.6974,18.6125,18.6691,50800.0
2007-05-25 12:30:00,19.8,19.81,19.76,19.76,38400.0,18.6691,18.6785,18.6314,18.6314,38400.0
2007-05-25 13:00:00,19.76,19.81,19.74,19.79,25400.0,18.6314,18.6785,18.6125,18.6597,25400.0
2007-05-25 13:30:00,19.79,19.82,19.79,19.82,41200.0,18.6597,18.688,18.6597,18.688,41200.0
2007-05-25 14:00:00,19.82,19.88,19.78,19.86,54600.0,18.688,18.7445,18.6503,18.7257,54600.0
2007-05-25 14:30:00,19.86,19.9,19.85,19.88,70800.0,18.7257,18.7634,18.7163,18.7445,70800.0
2007-05-25 15:00:00,19.88,19.89,19.83,19.83,190400.0,18.7445,18.754,18.6974,18.6974,190400.0
2007-05-25 15:30:00,19.84,19.85,19.79,19.81,74400.0,18.7068,18.7163,18.6597,18.6785,74400.0
2007-05-29 09:30:00,19.81,19.81,19.68,19.75,78400.0,18.6785,18.6785,18.556,18.622,78400.0
2007-05-29 10:00:00,19.77,19.9,19.73,19.75,68400.0,18.6408,18.7634,18.6031,18.622,68400.0
2007-05-29 10:30:00,19.75,19.79,19.73,19.79,51800.0,18.622,18.6597,18.6031,18.6597,51800.0
2007-05-29 11:00:00,19.79,19.88,19.78,19.86,64600.0,18.6597,18.7445,18.6503,18.7257,64600.0
2007-05-29 11:30:00,19.85,19.87,19.83,19.83,43800.0,18.7163,18.7351,18.6974,18.6974,43800.0
2007-05-29 12:00:00,19.83,19.85,19.81,19.83,42400.0,18.6974,18.7163,18.6785,18.6974,42400.0
2007-05-29 12:30:00,19.83,19.83,19.79,19.8,39200.0,18.6974,18.6974,18.6597,18.6691,39200.0
2007-05-29 13:00:00,19.8,19.81,19.75,19.78,44800.0,18.6691,18.6785,18.622,18.6503,44800.0
2007-05-29 13:30:00,19.78,19.79,19.75,19.79,36400.0,18.6503,18.6597,18.622,18.6597,36400.0
2007-05-29 14:00:00,19.79,19.79,19.76,19.77,15400.0,18.6597,18.6597,18.6314,18.6408,15400.0
2007-05-29 14:30:00,19.78,19.78,19.74,19.77,27000.0,18.6503,18.6503,18.6125,18.6408,27000.0
2007-05-29 15:00:00,19.78,19.81,19.76,19.81,38800.0,18.6503,18.6785,18.6314,18.6785,38800.0
2007-05-29 15:30:00,19.81,19.88,19.81,19.86,83200.0,18.6785,18.7445,18.6785,18.7257,83200.0
2007-05-30 09:30:00,19.75,19.87,19.33,19.86,128200.0,18.622,18.7351,18.226,18.7257,128200.0
2007-05-30 10:00:00,19.86,19.86,19.76,19.76,28600.0,18.7257,18.7257,18.6314,18.6314,28600.0
2007-05-30 10:30:00,19.76,19.81,19.71,19.8,51800.0,18.6314,18.6785,18.5843,18.6691,51800.0
2007-05-30 11:00:00,19.81,19.98,19.8,19.96,87400.0,18.6785,18.8388,18.6691,18.82,87400.0
2007-05-30 11:30:00,19.94,19.95,19.86,19.88,136800.0,18.8011,18.8106,18.7257,18.7445,136800.0
2007-05-30 12:00:00,19.89,19.95,19.86,19.95,76400.0,18.754,18.8106,18.7257,18.8106,76400.0
2007-05-30 12:30:00,19.95,19.97,19.91,19.91,40800.0,18.8106,18.8294,18.7728,18.7728,40800.0
2007-05-30 13:00:00,19.91,19.92,19.9,19.92,29800.0,18.7728,18.7823,18.7634,18.7823,29800.0
2007-05-30 13:30:00,19.92,19.92,19.86,19.89,34800.0,18.7823,18.7823,18.7257,18.754,34800.0
2007-05-30 14:00:00,19.88,19.96,19.83,19.95,73600.0,18.7445,18.82,18.6974,18.8106,73600.0
2007-05-30 14:30:00,19.95,20.04,19.94,20.0,103200.0,18.8106,18.8954,18.8011,18.8577,103200.0
2007-05-30 15:00:00,20.0,20.04,19.94,19.99,81200.0,18.8577,18.8954,18.8011,18.8483,81200.0
2007-05-30 15:30:00,19.99,20.02,19.98,19.99,82200.0,18.8483,18.8766,18.8388,18.8483,82200.0
2007-05-31 09:30:00,19.99,20.05,19.76,20.0,80200.0,18.8483,18.9048,18.6314,18.8577,80200.0
2007-05-31 10:00:00,20.0,20.11,19.9,20.02,220600.0,18.8577,18.9614,18.7634,18.8766,220600.0
2007-05-31 10:30:00,20.02,20.05,19.99,20.05,63000.0,18.8766,18.9048,18.8483,18.9048,63000.0
2007-05-31 11:00:00,20.05,20.14,20.0,20.06,250400.0,18.9048,18.9897,18.8577,18.9143,250400.0
2007-05-31 11:30:00,20.04,20.07,20.03,20.07,27800.0,18.8954,18.9237,18.886,18.9237,27800.0
2007-05-31 12:00:00,20.08,20.13,20.08,20.09,91600.0,18.9331,18.9803,18.9331,18.9426,91600.0
2007-05-31 12:30:00,20.09,20.09,19.99,20.08,43800.0,18.9426,18.9426,18.8483,18.9331,43800.0
2007-05-31 13:00:00,20.08,20.1,19.91,19.95,79200.0,18.9331,18.952,18.7728,18.8106,79200.0
2007-05-31 13:30:00,19.95,20.05,19.94,20.05,113800.0,18.8106,18.9048,18.8011,18.9048,113800.0
2007-05-31 14:00:00,20.04,20.14,20.03,20.08,95800.0,18.8954,18.9897,18.886,18.9331,95800.0
2007-05-31 14:30:00,20.08,20.09,20.0,20.02,157000.0,18.9331,18.9426,18.8577,18.8766,157000.0
2007-05-31 15:00:00,20.01,20.03,19.97,20.0,95000.0,18.8671,18.886,18.8294,18.8577,95000.0
2007-05-31 15:30:00,20.0,20.02,19.93,19.99,275400.0,18.8577,18.8766,18.7917,18.8483,275400.0
2007-06-01 09:30:00,20.0,20.15,19.89,19.91,71800.0,18.8577,18.9991,18.754,18.7728,71800.0
2007-06-01 10:00:00,19.91,20.03,19.91,20.02,77600.0,18.7728,18.886,18.7728,18.8766,77600.0
2007-06-01 10:30:00,20.0,20.1,19.98,20.08,50600.0,18.8577,18.952,18.8388,18.9331,50600.0
2007-06-01 11:00:00,20.08,20.2,20.06,20.09,150000.0,18.9331,19.0463,18.9143,18.9426,150000.0
2007-06-01 11:30:00,20.09,20.16,20.07,20.11,113800.0,18.9426,19.0086,18.9237,18.9614,113800.0
2007-06-01 12:00:00,20.1,20.1,20.02,20.07,47600.0,18.952,18.952,18.8766,18.9237,47600.0
2007-06-01 12:30:00,20.08,20.1,20.06,20.07,104000.0,18.9331,18.952,18.9143,18.9237,104000.0
2007-06-01 13:00:00,20.08,20.11,20.07,20.1,53600.0,18.9331,18.9614,18.9237,18.952,53600.0
2007-06-01 13:30:00,20.09,20.12,20.08,20.11,31800.0,18.9426,18.9708,18.9331,18.9614,31800.0
2007-06-01 14:00:00,20.11,20.13,20.09,20.1,30800.0,18.9614,18.9803,18.9426,18.952,30800.0
2007-06-01 14:30:00,20.1,20.11,20.09,20.11,48400.0,18.952,18.9614,18.9426,18.9614,48400.0
2007-06-01 15:00:00,20.11,20.18,20.1,20.17,277000.0,18.9614,19.0274,18.952,19.018,277000.0
2007-06-01 15:30:00,20.17,20.26,20.16,20.26,218800.0,19.018,19.1028,19.0086,19.1028,218800.0
2007-06-04 09:30:00,20.16,20.4,20.12,20.36,89800.0,19.0086,19.2348,18.9708,19.1971,89800.0
2007-06-04 10:00:00,20.36,20.41,20.19,20.35,294000.0,19.1971,19.2443,19.0368,19.1877,294000.0
2007-06-04 10:30:00,20.35,20.41,20.33,20.4,128200.0,19.1877,19.2443,19.1688,19.2348,128200.0
2007-06-04 11:00:00,20.41,20.46,20.37,20.42,147400.0,19.2443,19.2914,19.2066,19.2537,147400.0
2007-06-04 11:30:00,20.41,20.43,20.39,20.43,75600.0,19.2443,19.2631,19.2254,19.2631,75600.0
2007-06-04 12:00:00,20.43,20.43,20.35,20.35,52600.0,19.2631,19.2631,19.1877,19.1877,52600.0
2007-06-04 12:30:00,20.35,20.37,20.31,20.37,57200.0,19.1877,19.2066,19.15,19.2066,57200.0
2007-06-04 13:00:00,20.37,20.42,20.35,20.4,51600.0,19.2066,19.2537,19.1877,19.2348,51600.0
2007-06-04 13:30:00,20.4,20.49,20.4,20.48,56800.0,19.2348,19.3197,19.2348,19.3103,56800.0
2007-06-04 14:00:00,20.47,20.5,20.43,20.5,111800.0,19.3009,19.3291,19.2631,19.3291,111800.0
2007-06-04 14:30:00,20.5,20.56,20.49,20.54,119600.0,19.3291,19.3857,19.3197,19.3669,119600.0
2007-06-04 15:00:00,20.54,20.59,20.53,20.57,99800.0,19.3669,19.414,19.3574,19.3951,99800.0
2007-06-04 15:30:00,20.57,20.6,20.53,20.57,163200.0,19.3951,19.4234,19.3574,19.3951,163200.0
2007-06-05 09:30:00,20.5,20.54,20.35,20.35,91200.0,19.3291,19.3669,19.1877,19.1877,91200.0
2007-06-05 10:00:00,20.36,20.36,20.25,20.3,51200.0,19.1971,19.1971,19.0934,19.1406,51200.0
2007-06-05 10:30:00,20.3,20.32,20.29,20.31,38200.0,19.1406,19.1594,19.1311,19.15,38200.0
2007-06-05 11:00:00,20.31,20.31,20.26,20.26,43000.0,19.15,19.15,19.1028,19.1028,43000.0
2007-06-05 11:30:00,20.27,20.27,20.24,20.25,43800.0,19.1123,19.1123,19.084,19.0934,43800.0
2007-06-05 12:00:00,20.25,20.25,20.11,20.11,64200.0,19.0934,19.0934,18.9614,18.9614,64200.0
2007-06-05 12:30:00,20.11,20.21,20.11,20.21,32400.0,18.9614,19.0557,18.9614,19.0557,32400.0
2007-06-05 13:00:00,20.2,20.2,20.15,20.16,33800.0,19.0463,19.0463,18.9991,19.0086,33800.0
2007-06-05 13:30:00,20.17,20.22,20.16,20.21,25200.0,19.018,19.0651,19.0086,19.0557,25200.0
2007-06-05 14:00:00,20.22,20.27,20.19,20.25,43600.0,19.0651,19.1123,19.0368,19.0934,43600.0
2007-06-05 14:30:00,20.24,20.25,20.18,20.19,23800.0,19.084,19.0934,19.0274,19.0368,23800.0
2007-06-05 15:00:00,20.18,20.25,20.17,20.21,114000.0,19.0274,19.0934,19.018,19.0557,114000.0
2007-06-05 15:30:00,20.22,20.31,20.2,20.28,95200.0,19.0651,19.15,19.0463,19.1217,95200.0
2007-06-06 09:30:00,20.28,20.28,20.11,20.13,71200.0,19.1217,19.1217,18.9614,18.9803,71200.0
2007-06-06 10:00:00,20.11,20.15,20.11,20.14,33000.0,18.9614,18.9991,18.9614,18.9897,33000.0
2007-06-06 10:30:00,20.15,20.15,20.07,20.1,68400.0,18.9991,18.9991,18.9237,18.952,68400.0
2007-06-06 11:00:00,20.09,20.1,20.06,20.08,24600.0,18.9426,18.952,18.9143,18.9331,24600.0
2007-06-06 11:30:00,20.07,20.1,20.05,20.05,22200.0,18.9237,18.952,18.9048,18.9048,22200.0
2007-06-06 12:00:00,20.05,20.07,20.04,20.05,16800.0,18.9048,18.9237,18.8954,18.9048,16800.0
2007-06-06 12:30:00,20.05,20.06,19.97,19.97,43800.0,18.9048,18.9143,18.8294,18.8294,43800.0
2007-06-06 13:00:00,19.96,19.98,19.88,19.9,44200.0,18.82,18.8388,18.7445,18.7634,44200.0
2007-06-06 13:30:00,19.9,19.9,19.87,19.87,58000.0,18.7634,18.7634,18.7351,18.7351,58000.0
2007-06-06 14:00:00,19.87,19.87,19.83,19.87,62000.0,18.7351,18.7351,18.6974,18.7351,62000.0
2007-06-06 14:30:00,19.87,20.04,19.87,20.0,88200.0,18.7351,18.8954,18.7351,18.8577,88200.0
2007-06-06 15:00:00,20.0,20.03,19.97,20.0,101800.0,18.8577,18.886,18.8294,18.8577,101800.0
2007-06-06 15:30:00,20.0,20.01,19.96,20.0,156800.0,18.8577,18.8671,18.82,18.8577,156800.0
2007-06-07 09:30:00,19.98,20.14,19.9,20.1,181800.0,18.8388,18.9897,18.7634,18.952,181800.0
2007-06-07 10:00:00,20.11,20.15,20.0,20.0,334600.0,18.9614,18.9991,18.8577,18.8577,334600.0
2007-06-07 10:30:00,20.0,20.08,19.98,20.0,78600.0,18.8577,18.9331,18.8388,18.8577,78600.0
2007-06-07 11:00:00,20.0,20.04,19.99,20.0,37200.0,18.8577,18.8954,18.8483,18.8577,37200.0
2007-06-07 11:30:00,20.0,20.1,20.0,20.05,81200.0,18.8577,18.952,18.8577,18.9048,81200.0
2007-06-07 12:00:00,20.05,20.19,20.05,20.18,647600.0,18.9048,19.0368,18.9048,19.0274,647600.0
2007-06-07 12:30:00,20.18,20.18,20.02,20.04,49400.0,19.0274,19.0274,18.8766,18.8954,49400.0
2007-06-07 13:00:00,20.05,20.1,20.0,20.02,724800.0,18.9048,18.952,18.8577,18.8766,724800.0
2007-06-07 13:30:00,20.0,20.09,20.0,20.09,36600.0,18.8577,18.9426,18.8577,18.9426,36600.0
2007-06-07 14:00:00,20.09,20.19,20.09,20.18,55600.0,18.9426,19.0368,18.9426,19.0274,55600.0
2007-06-07 14:30:00,20.18,20.24,20.15,20.21,50800.0,19.0274,19.084,18.9991,19.0557,50800.0
2007-06-07 15:00:00,20.21,20.21,20.09,20.1,62400.0,19.0557,19.0557,18.9426,18.952,62400.0
2007-06-07 15:30:00,20.11,20.11,19.99,20.01,197200.0,18.9614,18.9614,18.8483,18.8671,197200.0
2007-06-08 09:30:00,19.99,20.03,19.85,19.99,106400.0,18.8483,18.886,18.7163,18.8483,106400.0
2007-06-08 10:00:00,19.99,20.03,19.92,20.0,108800.0,18.8483,18.886,18.7823,18.8577,108800.0
2007-06-08 10:30:00,20.02,20.05,19.96,20.05,176200.0,18.8766,18.9048,18.82,18.9048,176200.0
2007-06-08 11:00:00,20.04,20.05,19.93,19.97,52000.0,18.8954,18.9048,18.7917,18.8294,52000.0
2007-06-08 11:30:00,19.97,20.03,19.97,20.03,37800.0,18.8294,18.886,18.8294,18.886,37800.0
2007-06-08 12:00:00,20.04,20.11,20.04,20.09,57400.0,18.8954,18.9614,18.8954,18.9426,57400.0
2007-06-08 12:30:00,20.09,20.09,20.0,20.04,40000.0,18.9426,18.9426,18.8577,18.8954,40000.0
2007-06-08 13:00:00,20.03,20.17,20.03,20.16,60400.0,18.886,19.018,18.886,19.0086,60400.0
2007-06-08 13:30:00,20.16,20.25,20.16,20.22,66600.0,19.0086,19.0934,19.0086,19.0651,66600.0
2007-06-08 14:00:00,20.23,20.3,20.22,20.23,49600.0,19.0746,19.1406,19.0651,19.0746,49600.0
2007-06-08 14:30:00,20.24,20.24,20.15,20.22,73200.0,19.084,19.084,18.9991,19.0651,73200.0
2007-06-08 15:00:00,20.22,20.28,20.2,20.25,139400.0,19.0651,19.1217,19.0463,19.0934,139400.0
2007-06-08 15:30:00,20.25,20.36,20.25,20.35,200000.0,19.0934,19.1971,19.0934,19.1877,200000.0
2007-06-11 09:30:00,20.24,20.38,20.16,20.35,71600.0,19.084,19.216,19.0086,19.1877,71600.0
2007-06-11 10:00:00,20.36,20.36,20.25,20.25,62600.0,19.1971,19.1971,19.0934,19.0934,62600.0
2007-06-11 10:30:00,20.25,20.29,20.18,20.23,68600.0,19.0934,19.1311,19.0274,19.0746,68600.0
2007-06-11 11:00:00,20.23,20.27,20.22,20.26,41600.0,19.0746,19.1123,19.0651,19.1028,41600.0
2007-06-11 11:30:00,20.26,20.26,20.22,20.23,37000.0,19.1028,19.1028,19.0651,19.0746,37000.0
2007-06-11 12:00:00,20.23,20.23,20.18,20.18,18800.0,19.0746,19.0746,19.0274,19.0274,18800.0
2007-06-11 12:30:00,20.18,20.25,20.17,20.25,29800.0,19.0274,19.0934,19.018,19.0934,29800.0
2007-06-11 13:00:00,20.24,20.25,20.22,20.23,34200.0,19.084,19.0934,19.0651,19.0746,34200.0
2007-06-11 13:30:00,20.23,20.25,20.23,20.23,20800.0,19.0746,19.0934,19.0746,19.0746,20800.0
2007-06-11 14:00:00,20.23,20.25,20.23,20.25,41800.0,19.0746,19.0934,19.0746,19.0934,41800.0
2007-06-11 14:30:00,20.25,20.33,20.21,20.3,99800.0,19.0934,19.1688,19.0557,19.1406,99800.0
2007-06-11 15:00:00,20.3,20.36,20.25,20.35,99400.0,19.1406,19.1971,19.0934,19.1877,99400.0
2007-06-11 15:30:00,20.35,20.35,20.23,20.26,115200.0,19.1877,19.1877,19.0746,19.1028,115200.0
2007-06-12 09:30:00,20.12,20.2,19.97,20.1,96600.0,18.9708,19.0463,18.8294,18.952,96600.0
2007-06-12 10:00:00,20.11,20.11,20.01,20.02,92600.0,18.9614,18.9614,18.8671,18.8766,92600.0
2007-06-12 10:30:00,20.02,20.05,20.0,20.05,72600.0,18.8766,18.9048,18.8577,18.9048,72600.0
2007-06-12 11:00:00,20.05,20.09,20.01,20.08,62000.0,18.9048,18.9426,18.8671,18.9331,62000.0
2007-06-12 11:30:00,20.08,20.17,20.08,20.15,51200.0,18.9331,19.018,18.9331,18.9991,51200.0
2007-06-12 12:00:00,20.14,20.14,20.08,20.1,35400.0,18.9897,18.9897,18.9331,18.952,35400.0
2007-06-12 12:30:00,20.09,20.15,20.08,20.15,36600.0,18.9426,18.9991,18.9331,18.9991,36600.0
2007-06-12 13:00:00,20.16,20.21,20.12,20.18,43600.0,19.0086,19.0557,18.9708,19.0274,43600.0
2007-06-12 13:30:00,20.18,20.25,20.15,20.25,54600.0,19.0274,19.0934,18.9991,19.0934,54600.0
2007-06-12 14:00:00,20.25,20.3,20.2,20.26,77000.0,19.0934,19.1406,19.0463,19.1028,77000.0
2007-06-12 14:30:00,20.25,20.32,20.24,20.31,72000.0,19.0934,19.1594,19.084,19.15,72000.0
2007-06-12 15:00:00,20.31,20.32,20.17,20.18,201600.0,19.15,19.1594,19.018,19.0274,201600.0
2007-06-12 15:30:00,20.18,20.2,20.08,20.08,170400.0,19.0274,19.0463,18.9331,18.9331,170400.0
2007-06-13 09:30:00,20.1,20.22,20.0,20.06,104200.0,18.952,19.0651,18.8577,18.9143,104200.0
2007-06-13 10:00:00,20.06,20.07,20.04,20.06,54800.0,18.9143,18.9237,18.8954,18.9143,54800.0
2007-06-13 10:30:00,20.06,20.06,20.03,20.05,70200.0,18.9143,18.9143,18.886,18.9048,70200.0
2007-06-13 11:00:00,20.05,20.06,20.04,20.05,52800.0,18.9048,18.9143,18.8954,18.9048,52800.0
2007-06-13 11:30:00,20.06,20.14,20.05,20.11,23400.0,18.9143,18.9897,18.9048,18.9614,23400.0
2007-06-13 12:00:00,20.13,20.15,20.1,20.11,23200.0,18.9803,18.9991,18.952,18.9614,23200.0
2007-06-13 12:30:00,20.13,20.19,20.13,20.15,20400.0,18.9803,19.0368,18.9803,18.9991,20400.0
2007-06-13 13:00:00,20.16,20.16,20.12,20.13,25800.0,19.0086,19.0086,18.9708,18.9803,25800.0
2007-06-13 13:30:00,20.14,20.15,20.11,20.12,31200.0,18.9897,18.9991,18.9614,18.9708,31200.0
2007-06-13 14:00:00,20.12,20.22,20.11,20.11,91400.0,18.9708,19.0651,18.9614,18.9614,91400.0
2007-06-13 14:30:00,20.11,20.14,20.09,20.13,44800.0,18.9614,18.9897,18.9426,18.9803,44800.0
2007-06-13 15:00:00,20.14,20.14,20.07,20.12,251800.0,18.9897,18.9897,18.9237,18.9708,251800.0
2007-06-13 15:30:00,20.13,20.25,20.11,20.17,164400.0,18.9803,19.0934,18.9614,19.018,164400.0
2007-06-14 09:30:00,20.18,20.48,20.17,20.46,37400.0,19.0274,19.3103,19.018,19.2914,37400.0
2007-06-14 10:00:00,20.46,20.49,20.4,20.4,36000.0,19.2914,19.3197,19.2348,19.2348,36000.0
2007-06-14 10:30:00,20.42,20.52,20.4,20.41,54000.0,19.2537,19.348,19.2348,19.2443,54000.0
2007-06-14 11:00:00,20.41,20.42,20.36,20.38,40400.0,19.2443,19.2537,19.1971,19.216,40400.0
2007-06-14 11:30:00,20.38,20.39,20.36,20.39,36200.0,19.216,19.2254,19.1971,19.2254,36200.0
2007-06-14 12:00:00,20.39,20.4,20.37,20.38,15600.0,19.2254,19.2348,19.2066,19.216,15600.0
2007-06-14 12:30:00,20.4,20.46,20.39,20.43,47600.0,19.2348,19.2914,19.2254,19.2631,47600.0
2007-06-14 13:00:00,20.43,20.48,20.41,20.42,52000.0,19.2631,19.3103,19.2443,19.2537,52000.0
2007-06-14 13:30:00,20.43,20.45,20.4,20.41,20000.0,19.2631,19.282,19.2348,19.2443,20000.0
2007-06-14 14:00:00,20.42,20.43,20.38,20.4,27200.0,19.2537,19.2631,19.216,19.2348,27200.0
2007-06-14 14:30:00,20.4,20.48,20.4,20.47,38600.0,19.2348,19.3103,19.2348,19.3009,38600.0
2007-06-14 15:00:00,20.47,20.47,20.4,20.4,53000.0,19.3009,19.3009,19.2348,19.2348,53000.0
2007-06-14 15:30:00,20.41,20.43,20.4,20.43,107000.0,19.2443,19.2631,19.2348,19.2631,107000.0
2007-06-15 09:30:00,20.51,20.75,20.5,20.68,200000.0,19.3386,19.5649,19.3291,19.4989,200000.0
2007-06-15 10:00:00,20.67,20.76,20.66,20.75,273600.0,19.4894,19.5743,19.48,19.5649,273600.0
2007-06-15 10:30:00,20.77,20.79,20.7,20.72,161000.0,19.5837,19.6026,19.5177,19.5366,161000.0
2007-06-15 11:00:00,20.7,20.72,20.65,20.66,85000.0,19.5177,19.5366,19.4706,19.48,85000.0
2007-06-15 11:30:00,20.67,20.71,20.61,20.63,42200.0,19.4894,19.5271,19.4329,19.4517,42200.0
2007-06-15 12:00:00,20.63,20.65,20.61,20.61,52400.0,19.4517,19.4706,19.4329,19.4329,52400.0
2007-06-15 12:30:00,20.62,20.64,20.6,20.62,18800.0,19.4423,19.4611,19.4234,19.4423,18800.0
2007-06-15 13:00:00,20.6,20.62,20.6,20.61,18200.0,19.4234,19.4423,19.4234,19.4329,18200.0
2007-06-15 13:30:00,20.61,20.63,20.6,20.63,25200.0,19.4329,19.4517,19.4234,19.4517,25200.0
2007-06-15 14:00:00,20.64,20.64,20.61,20.62,23600.0,19.4611,19.4611,19.4329,19.4423,23600.0
2007-06-15 14:30:00,20.61,20.63,20.59,20.61,33400.0,19.4329,19.4517,19.414,19.4329,33400.0
2007-06-15 15:00:00,20.61,20.63,20.6,20.62,30600.0,19.4329,19.4517,19.4234,19.4423,30600.0
2007-06-15 15:30:00,20.61,20.63,20.56,20.56,98800.0,19.4329,19.4517,19.3857,19.3857,98800.0
2007-06-18 09:30:00,20.59,20.6,20.49,20.5,62200.0,19.414,19.4234,19.3197,19.3291,62200.0
2007-06-18 10:00:00,20.49,20.65,20.49,20.63,89200.0,19.3197,19.4706,19.3197,19.4517,89200.0
2007-06-18 10:30:00,20.62,20.71,20.62,20.69,54800.0,19.4423,19.5271,19.4423,19.5083,54800.0
2007-06-18 11:00:00,20.7,20.77,20.68,20.75,87400.0,19.5177,19.5837,19.4989,19.5649,87400.0
2007-06-18 11:30:00,20.75,20.76,20.63,20.66,80200.0,19.5649,19.5743,19.4517,19.48,80200.0
2007-06-18 12:00:00,20.65,20.65,20.58,20.58,79400.0,19.4706,19.4706,19.4046,19.4046,79400.0
2007-06-18 12:30:00,20.58,20.59,20.54,20.57,34000.0,19.4046,19.414,19.3669,19.3951,34000.0
2007-06-18 13:00:00,20.57,20.57,20.5,20.51,53600.0,19.3951,19.3951,19.3291,19.3386,53600.0
2007-06-18 13:30:00,20.5,20.52,20.47,20.5,83000.0,19.3291,19.348,19.3009,19.3291,83000.0
2007-06-18 14:00:00,20.5,20.57,20.5,20.56,51000.0,19.3291,19.3951,19.3291,19.3857,51000.0
2007-06-18 14:30:00,20.57,20.59,20.5,20.51,71400.0,19.3951,19.414,19.3291,19.3386,71400.0
2007-06-18 15:00:00,20.5,20.54,20.49,20.5,89600.0,19.3291,19.3669,19.3197,19.3291,89600.0
2007-06-18 15:30:00,20.5,20.51,20.35,20.4,216800.0,19.3291,19.3386,19.1877,19.2348,216800.0
2007-06-19 09:30:00,20.23,20.39,20.21,20.39,65000.0,19.0746,19.2254,19.0557,19.2254,65000.0
2007-06-19 10:00:00,20.39,20.52,20.36,20.5,51000.0,19.2254,19.348,19.1971,19.3291,51000.0
2007-06-19 10:30:00,20.5,20.56,20.49,20.54,57400.0,19.3291,19.3857,19.3197,19.3669,57400.0
2007-06-19 11:00:00,20.54,20.57,20.48,20.49,72800.0,19.3669,19.3951,19.3103,19.3197,72800.0
2007-06-19 11:30:00,20.5,20.54,20.46,20.52,45800.0,19.3291,19.3669,19.2914,19.348,45800.0
2007-06-19 12:00:00,20.52,20.58,20.49,20.5,28400.0,19.348,19.4046,19.3197,19.3291,28400.0
2007-06-19 12:30:00,20.5,20.51,20.49,20.5,30400.0,19.3291,19.3386,19.3197,19.3291,30400.0
2007-06-19 13:00:00,20.5,20.51,20.45,20.47,31400.0,19.3291,19.3386,19.282,19.3009,31400.0
2007-06-19 13:30:00,20.48,20.5,20.45,20.5,70800.0,19.3103,19.3291,19.282,19.3291,70800.0
2007-06-19 14:00:00,20.5,20.5,20.45,20.49,76000.0,19.3291,19.3291,19.282,19.3197,76000.0
2007-06-19 14:30:00,20.48,20.48,20.41,20.45,37200.0,19.3103,19.3103,19.2443,19.282,37200.0
2007-06-19 15:00:00,20.45,20.49,20.45,20.46,76000.0,19.282,19.3197,19.282,19.2914,76000.0
2007-06-19 15:30:00,20.46,20.54,20.46,20.49,101200.0,19.2914,19.3669,19.2914,19.3197,101200.0
2007-06-20 09:30:00,20.43,20.55,20.42,20.44,63800.0,19.2631,19.3763,19.2537,19.2726,63800.0
2007-06-20 10:00:00,20.43,20.43,20.27,20.32,47800.0,19.2631,19.2631,19.1123,19.1594,47800.0
2007-06-20 10:30:00,20.32,20.34,20.25,20.28,52400.0,19.1594,19.1783,19.0934,19.1217,52400.0
2007-06-20 11:00:00,20.29,20.29,20.13,20.2,109800.0,19.1311,19.1311,18.9803,19.0463,109800.0
2007-06-20 11:30:00,20.2,20.25,20.14,20.18,53600.0,19.0463,19.0934,18.9897,19.0274,53600.0
2007-06-20 12:00:00,20.17,20.29,20.16,20.2,53000.0,19.018,19.1311,19.0086,19.0463,53000.0
2007-06-20 12:30:00,20.21,20.35,20.21,20.34,39800.0,19.0557,19.1877,19.0557,19.1783,39800.0
2007-06-20 13:00:00,20.33,20.34,20.22,20.25,45400.0,19.1688,19.1783,19.0651,19.0934,45400.0
2007-06-20 13:30:00,20.26,20.37,20.26,20.36,39000.0,19.1028,19.2066,19.1028,19.1971,39000.0
2007-06-20 14:00:00,20.35,20.43,20.35,20.4,40400.0,19.1877,19.2631,19.1877,19.2348,40400.0
2007-06-20 14:30:00,20.4,20.42,20.35,20.39,38200.0,19.2348,19.2537,19.1877,19.2254,38200.0
2007-06-20 15:00:00,20.4,20.42,20.36,20.38,64600.0,19.2348,19.2537,19.1971,19.216,64600.0
2007-06-20 15:30:00,20.39,20.47,20.31,20.39,214000.0,19.2254,19.3009,19.15,19.2254,214000.0
2007-06-21 09:30:00,20.36,20.41,20.2,20.41,33400.0,19.1971,19.2443,19.0463,19.2443,33400.0
2007-06-21 10:00:00,20.41,20.57,20.39,20.56,101600.0,19.2443,19.3951,19.2254,19.3857,101600.0
2007-06-21 10:30:00,20.57,20.72,20.55,20.7,168400.0,19.3951,19.5366,19.3763,19.5177,168400.0
2007-06-21 11:00:00,20.71,20.73,20.62,20.63,96000.0,19.5271,19.546,19.4423,19.4517,96000.0
2007-06-21 11:30:00,20.62,20.64,20.61,20.61,41400.0,19.4423,19.4611,19.4329,19.4329,41400.0
2007-06-21 12:00:00,20.61,20.66,20.53,20.61,325600.0,19.4329,19.48,19.3574,19.4329,325600.0
2007-06-21 12:30:00,20.6,20.64,20.57,20.58,114600.0,19.4234,19.4611,19.3951,19.4046,114600.0
2007-06-21 13:00:00,20.59,20.64,20.58,20.6,37600.0,19.414,19.4611,19.4046,19.4234,37600.0
2007-06-21 13:30:00,20.6,20.61,20.55,20.59,52600.0,19.4234,19.4329,19.3763,19.414,52600.0
2007-06-21 14:00:00,20.58,20.59,20.48,20.58,177400.0,19.4046,19.414,19.3103,19.4046,177400.0
2007-06-21 14:30:00,20.58,20.61,20.5,20.53,62800.0,19.4046,19.4329,19.3291,19.3574,62800.0
2007-06-21 15:00:00,20.53,20.57,20.49,20.5,99400.0,19.3574,19.3951,19.3197,19.3291,99400.0
2007-06-21 15:30:00,20.5,20.56,20.49,20.52,164000.0,19.3291,19.3857,19.3197,19.348,164000.0
2007-06-22 09:30:00,20.42,20.56,20.4,20.44,113600.0,19.2537,19.3857,19.2348,19.2726,113600.0
2007-06-22 10:00:00,20.44,20.44,20.25,20.27,89600.0,19.2726,19.2726,19.0934,19.1123,89600.0
2007-06-22 10:30:00,20.27,20.34,20.24,20.31,49000.0,19.1123,19.1783,19.084,19.15,49000.0
2007-06-22 11:00:00,20.31,20.41,20.29,20.34,79800.0,19.15,19.2443,19.1311,19.1783,79800.0
2007-06-22 11:30:00,20.34,20.38,20.27,20.33,136200.0,19.1783,19.216,19.1123,19.1688,136200.0
2007-06-22 12:00:00,20.33,20.33,20.24,20.25,36400.0,19.1688,19.1688,19.084,19.0934,36400.0
2007-06-22 12:30:00,20.25,20.28,20.21,20.22,39000.0,19.0934,19.1217,19.0557,19.0651,39000.0
2007-06-22 13:00:00,20.22,20.23,20.16,20.23,28800.0,19.0651,19.0746,19.0086,19.0746,28800.0
2007-06-22 13:30:00,20.23,20.24,20.14,20.16,34000.0,19.0746,19.084,18.9897,19.0086,34000.0
2007-06-22 14:00:00,20.16,20.23,20.15,20.2,39600.0,19.0086,19.0746,18.9991,19.0463,39600.0
2007-06-22 14:30:00,20.2,20.2,20.18,20.18,93800.0,19.0463,19.0463,19.0274,19.0274,93800.0
2007-06-22 15:00:00,20.18,20.18,20.14,20.17,61800.0,19.0274,19.0274,18.9897,19.018,61800.0
2007-06-22 15:30:00,20.16,20.22,20.14,20.14,149200.0,19.0086,19.0651,18.9897,18.9897,149200.0
2007-06-25 09:30:00,20.18,20.2,19.97,20.04,139600.0,19.0274,19.0463,18.8294,18.8954,139600.0
2007-06-25 10:00:00,20.09,20.21,20.06,20.2,109400.0,18.9426,19.0557,18.9143,19.0463,109400.0
2007-06-25 10:30:00,20.21,20.21,20.15,20.2,72600.0,19.0557,19.0557,18.9991,19.0463,72600.0
2007-06-25 11:00:00,20.2,20.23,20.17,20.22,56800.0,19.0463,19.0746,19.018,19.0651,56800.0
2007-06-25 11:30:00,20.22,20.24,20.18,20.18,48000.0,19.0651,19.084,19.0274,19.0274,48000.0
2007-06-25 12:00:00,20.18,20.2,20.13,20.14,51400.0,19.0274,19.0463,18.9803,18.9897,51400.0
2007-06-25 12:30:00,20.14,20.14,19.97,19.99,90000.0,18.9897,18.9897,18.8294,18.8483,90000.0
2007-06-25 13:00:00,19.99,20.01,19.96,19.97,97400.0,18.8483,18.8671,18.82,18.8294,97400.0
2007-06-25 13:30:00,19.97,19.98,19.76,19.82,228600.0,18.8294,18.8388,18.6314,18.688,228600.0
2007-06-25 14:00:00,19.81,19.85,19.63,19.65,151000.0,18.6785,18.7163,18.5088,18.5277,151000.0
2007-06-25 14:30:00,19.65,20.17,19.5,19.53,429000.0,18.5277,19.018,18.3863,18.4145,429000.0
2007-06-25 15:00:00,19.52,19.75,19.52,19.75,322600.0,18.4051,18.622,18.4051,18.622,322600.0
2007-06-25 15:30:00,19.75,19.86,19.72,19.75,465600.0,18.622,18.7257,18.5937,18.622,465600.0
2007-06-26 09:30:00,19.85,19.88,19.59,19.85,114600.0,18.7163,18.7445,18.4711,18.7163,114600.0
2007-06-26 10:00:00,19.85,19.88,19.71,19.71,79400.0,18.7163,18.7445,18.5843,18.5843,79400.0
2007-06-26 10:30:00,19.72,19.8,19.6,19.61,111200.0,18.5937,18.6691,18.4805,18.49,111200.0
2007-06-26 11:00:00,19.6,19.77,19.6,19.75,43800.0,18.4805,18.6408,18.4805,18.622,43800.0
2007-06-26 11:30:00,19.74,19.77,19.7,19.73,70600.0,18.6125,18.6408,18.5748,18.6031,70600.0
2007-06-26 12:00:00,19.74,19.76,19.7,19.74,61600.0,18.6125,18.6314,18.5748,18.6125,61600.0
2007-06-26 12:30:00,19.74,19.75,19.69,19.75,70400.0,18.6125,18.622,18.5654,18.622,70400.0
2007-06-26 13:00:00,19.75,19.75,19.7,19.75,57400.0,18.622,18.622,18.5748,18.622,57400.0
2007-06-26 13:30:00,19.75,19.75,19.7,19.7,49000.0,18.622,18.622,18.5748,18.5748,49000.0
2007-06-26 14:00:00,19.7,19.71,19.58,19.61,59400.0,18.5748,18.5843,18.4617,18.49,59400.0
2007-06-26 14:30:00,19.61,19.67,19.55,19.65,66200.0,18.49,18.5465,18.4334,18.5277,66200.0
2007-06-26 15:00:00,19.65,19.77,19.64,19.75,96200.0,18.5277,18.6408,18.5183,18.622,96200.0
2007-06-26 15:30:00,19.75,19.78,19.73,19.73,96200.0,18.622,18.6503,18.6031,18.6031,96200.0
2007-06-27 09:30:00,19.58,19.75,19.53,19.54,82000.0,18.4617,18.622,18.4145,18.424,82000.0
2007-06-27 10:00:00,19.54,19.56,19.48,19.5,150800.0,18.424,18.4428,18.3674,18.3863,150800.0
2007-06-27 10:30:00,19.5,19.53,19.43,19.45,94800.0,18.3863,18.4145,18.3203,18.3391,94800.0
2007-06-27 11:00:00,19.45,19.48,19.42,19.46,54400.0,18.3391,18.3674,18.3108,18.3485,54400.0
2007-06-27 11:30:00,19.46,19.5,19.38,19.39,115000.0,18.3485,18.3863,18.2731,18.2825,115000.0
2007-06-27 12:00:00,19.39,19.47,19.39,19.45,106600.0,18.2825,18.358,18.2825,18.3391,106600.0
2007-06-27 12:30:00,19.45,19.46,19.43,19.45,93800.0,18.3391,18.3485,18.3203,18.3391,93800.0
2007-06-27 13:00:00,19.45,19.47,19.42,19.45,86000.0,18.3391,18.358,18.3108,18.3391,86000.0
2007-06-27 13:30:00,19.45,19.46,19.43,19.44,113000.0,18.3391,18.3485,18.3203,18.3297,113000.0
2007-06-27 14:00:00,19.44,19.54,19.43,19.5,193600.0,18.3297,18.424,18.3203,18.3863,193600.0
2007-06-27 14:30:00,19.5,19.53,19.47,19.53,145600.0,18.3863,18.4145,18.358,18.4145,145600.0
2007-06-27 15:00:00,19.53,19.7,19.52,19.7,162400.0,18.4145,18.5748,18.4051,18.5748,162400.0
2007-06-27 15:30:00,19.7,19.77,19.7,19.77,198800.0,18.5748,18.6408,18.5748,18.6408,198800.0
2007-06-28 09:30:00,19.75,19.75,19.57,19.63,33400.0,18.622,18.622,18.4523,18.5088,33400.0
2007-06-28 10:00:00,19.64,19.78,19.63,19.77,73400.0,18.5183,18.6503,18.5088,18.6408,73400.0
2007-06-28 10:30:00,19.76,19.77,19.68,19.71,70800.0,18.6314,18.6408,18.556,18.5843,70800.0
2007-06-28 11:00:00,19.71,19.83,19.7,19.8,78800.0,18.5843,18.6974,18.5748,18.6691,78800.0
2007-06-28 11:30:00,19.81,19.82,19.78,19.78,53000.0,18.6785,18.688,18.6503,18.6503,53000.0
2007-06-28 12:00:00,19.78,19.8,19.73,19.75,175200.0,18.6503,18.6691,18.6031,18.622,175200.0
2007-06-28 12:30:00,19.75,19.75,19.73,19.74,24200.0,18.622,18.622,18.6031,18.6125,24200.0
2007-06-28 13:00:00,19.74,19.75,19.68,19.7,84800.0,18.6125,18.622,18.556,18.5748,84800.0
2007-06-28 13:30:00,19.7,19.72,19.68,19.71,94000.0,18.5748,18.5937,18.556,18.5843,94000.0
2007-06-28 14:00:00,19.7,19.75,19.63,19.73,352800.0,18.5748,18.622,18.5088,18.6031,352800.0
2007-06-28 14:30:00,19.73,19.8,19.64,19.72,274400.0,18.6031,18.6691,18.5183,18.5937,274400.0
2007-06-28 15:00:00,19.71,19.73,19.67,19.71,62800.0,18.5843,18.6031,18.5465,18.5843,62800.0
2007-06-28 15:30:00,19.71,19.72,19.64,19.65,149400.0,18.5843,18.5937,18.5183,18.5277,149400.0
2007-06-29 09:30:00,19.65,19.85,19.65,19.84,100000.0,18.5277,18.7163,18.5277,18.7068,100000.0
2007-06-29 10:00:00,19.86,19.99,19.85,19.99,179200.0,18.7257,18.8483,18.7163,18.8483,179200.0
2007-06-29 10:30:00,19.99,20.08,19.97,20.07,89600.0,18.8483,18.9331,18.8294,18.9237,89600.0
2007-06-29 11:00:00,20.07,20.08,19.93,19.94,91400.0,18.9237,18.9331,18.7917,18.8011,91400.0
2007-06-29 11:30:00,19.93,19.96,19.89,19.9,37400.0,18.7917,18.82,18.754,18.7634,37400.0
2007-06-29 12:00:00,19.9,19.91,19.83,19.86,59800.0,18.7634,18.7728,18.6974,18.7257,59800.0
2007-06-29 12:30:00,19.86,19.87,19.8,19.82,52400.0,18.7257,18.7351,18.6691,18.688,52400.0
2007-06-29 13:00:00,19.83,19.84,19.81,19.83,83800.0,18.6974,18.7068,18.6785,18.6974,83800.0
2007-06-29 13:30:00,19.83,19.86,19.82,19.84,67400.0,18.6974,18.7257,18.688,18.7068,67400.0
2007-06-29 14:00:00,19.84,19.87,19.81,19.83,92200.0,18.7068,18.7351,18.6785,18.6974,92200.0
2007-06-29 14:30:00,19.83,19.85,19.82,19.84,52000.0,18.6974,18.7163,18.688,18.7068,52000.0
2007-06-29 15:00:00,19.84,19.84,19.72,19.75,158200.0,18.7068,18.7068,18.5937,18.622,158200.0
2007-06-29 15:30:00,19.75,19.82,19.74,19.81,184200.0,18.622,18.688,18.6125,18.6785,184200.0
2007-07-02 09:30:00,19.83,19.92,19.59,19.6,93200.0,18.6974,18.7823,18.4711,18.4805,93200.0
2007-07-02 10:00:00,19.59,19.68,19.53,19.68,67800.0,18.4711,18.556,18.4145,18.556,67800.0
2007-07-02 10:30:00,19.68,19.7,19.65,19.66,70400.0,18.556,18.5748,18.5277,18.5371,70400.0
2007-07-02 11:00:00,19.66,19.77,19.65,19.68,76200.0,18.5371,18.6408,18.5277,18.556,76200.0
2007-07-02 11:30:00,19.68,19.73,19.68,19.72,71200.0,18.556,18.6031,18.556,18.5937,71200.0
2007-07-02 12:00:00,19.71,19.73,19.7,19.72,100200.0,18.5843,18.6031,18.5748,18.5937,100200.0
2007-07-02 12:30:00,19.73,19.73,19.7,19.73,49400.0,18.6031,18.6031,18.5748,18.6031,49400.0
2007-07-02 13:00:00,19.73,19.77,19.72,19.75,28200.0,18.6031,18.6408,18.5937,18.622,28200.0
2007-07-02 13:30:00,19.75,19.79,19.75,19.77,36200.0,18.622,18.6597,18.622,18.6408,36200.0
2007-07-02 14:00:00,19.77,19.77,19.7,19.71,69400.0,18.6408,18.6408,18.5748,18.5843,69400.0
2007-07-02 14:30:00,19.72,19.72,19.7,19.72,48400.0,18.5937,18.5937,18.5748,18.5937,48400.0
2007-07-02 15:00:00,19.72,19.74,19.68,19.73,97000.0,18.5937,18.6125,18.556,18.6031,97000.0
2007-07-02 15:30:00,19.73,19.75,19.71,19.74,131600.0,18.6031,18.622,18.5843,18.6125,131600.0
2007-07-03 09:30:00,19.75,19.75,19.62,19.72,42800.0,18.622,18.622,18.4994,18.5937,42800.0
2007-07-03 10:00:00,19.71,19.73,19.68,19.68,56800.0,18.5843,18.6031,18.556,18.556,56800.0
2007-07-03 10:30:00,19.68,19.71,19.64,19.7,54200.0,18.556,18.5843,18.5183,18.5748,54200.0
2007-07-03 11:00:00,19.7,19.71,19.65,19.65,28600.0,18.5748,18.5843,18.5277,18.5277,28600.0
2007-07-03 11:30:00,19.66,19.66,19.65,19.66,17800.0,18.5371,18.5371,18.5277,18.5371,17800.0
2007-07-03 12:00:00,19.66,19.73,19.65,19.7,132800.0,18.5371,18.6031,18.5277,18.5748,132800.0
2007-07-03 12:30:00,19.7,19.73,19.64,19.72,70400.0,18.5748,18.6031,18.5183,18.5937,70400.0
2007-07-05 09:30:00,19.75,19.8,19.67,19.75,36000.0,18.622,18.6691,18.5465,18.622,36000.0
2007-07-05 10:00:00,19.75,19.78,19.74,19.74,32000.0,18.622,18.6503,18.6125,18.6125,32000.0
2007-07-05 10:30:00,19.74,19.78,19.72,19.73,24200.0,18.6125,18.6503,18.5937,18.6031,24200.0
2007-07-05 11:00:00,19.73,19.78,19.68,19.77,59000.0,18.6031,18.6503,18.556,18.6408,59000.0
2007-07-05 11:30:00,19.77,19.8,19.75,19.75,59200.0,18.6408,18.6691,18.622,18.622,59200.0
2007-07-05 12:00:00,19.76,19.77,19.74,19.74,37800.0,18.6314,18.6408,18.6125,18.6125,37800.0
2007-07-05 12:30:00,19.74,19.77,19.73,19.77,38000.0,18.6125,18.6408,18.6031,18.6408,38000.0
2007-07-05 13:00:00,19.77,19.84,19.77,19.84,22800.0,18.6408,18.7068,18.6408,18.7068,22800.0
2007-07-05 13:30:00,19.84,19.88,19.83,19.86,32200.0,18.7068,18.7445,18.6974,18.7257,32200.0
2007-07-05 14:00:00,19.87,19.95,19.86,19.91,50600.0,18.7351,18.8106,18.7257,18.7728,50600.0
2007-07-05 14:30:00,19.92,19.96,19.88,19.93,83000.0,18.7823,18.82,18.7445,18.7917,83000.0
2007-07-05 15:00:00,19.92,19.96,19.89,19.94,97800.0,18.7823,18.82,18.754,18.8011,97800.0
2007-07-05 15:30:00,19.95,19.99,19.91,19.95,109000.0,18.8106,18.8483,18.7728,18.8106,109000.0
2007-07-06 09:30:00,20.0,20.03,19.93,19.93,55000.0,18.8577,18.886,18.7917,18.7917,55000.0
2007-07-06 10:00:00,19.93,19.94,19.88,19.89,42800.0,18.7917,18.8011,18.7445,18.754,42800.0
2007-07-06 10:30:00,19.9,19.91,19.86,19.87,44800.0,18.7634,18.7728,18.7257,18.7351,44800.0
2007-07-06 11:00:00,19.88,19.97,19.87,19.93,71200.0,18.7445,18.8294,18.7351,18.7917,71200.0
2007-07-06 11:30:00,19.93,19.95,19.9,19.91,22200.0,18.7917,18.8106,18.7634,18.7728,22200.0
2007-07-06 12:00:00,19.91,19.92,19.88,19.88,37000.0,18.7728,18.7823,18.7445,18.7445,37000.0
2007-07-06 12:30:00,19.88,19.89,19.88,19.89,18800.0,18.7445,18.754,18.7445,18.754,18800.0
2007-07-06 13:00:00,19.89,19.91,19.88,19.91,43600.0,18.754,18.7728,18.7445,18.7728,43600.0
2007-07-06 13:30:00,19.9,19.93,19.88,19.91,20400.0,18.7634,18.7917,18.7445,18.7728,20400.0
2007-07-06 14:00:00,19.92,19.96,19.91,19.94,28200.0,18.7823,18.82,18.7728,18.8011,28200.0
2007-07-06 14:30:00,19.94,19.98,19.93,19.95,34800.0,18.8011,18.8388,18.7917,18.8106,34800.0
2007-07-06 15:00:00,19.95,19.96,19.93,19.96,47400.0,18.8106,18.82,18.7917,18.82,47400.0
2007-07-06 15:30:00,19.96,19.98,19.93,19.98,72000.0,18.82,18.8388,18.7917,18.8388,72000.0
2007-07-09 09:30:00,20.0,20.14,19.92,19.99,112400.0,18.8577,18.9897,18.7823,18.8483,112400.0
2007-07-09 10:00:00,19.99,20.02,19.97,20.0,50200.0,18.8483,18.8766,18.8294,18.8577,50200.0
2007-07-09 10:30:00,20.0,20.0,19.93,19.95,58800.0,18.8577,18.8577,18.7917,18.8106,58800.0
2007-07-09 11:00:00,19.95,19.98,19.93,19.96,23000.0,18.8106,18.8388,18.7917,18.82,23000.0
2007-07-09 11:30:00,19.96,19.99,19.94,19.95,22200.0,18.82,18.8483,18.8011,18.8106,22200.0
2007-07-09 12:00:00,19.95,19.96,19.91,19.91,47400.0,18.8106,18.82,18.7728,18.7728,47400.0
2007-07-09 12:30:00,19.93,19.95,19.91,19.93,18200.0,18.7917,18.8106,18.7728,18.7917,18200.0
2007-07-09 13:00:00,19.95,19.96,19.92,19.95,33200.0,18.8106,18.82,18.7823,18.8106,33200.0
2007-07-09 13:30:00,19.94,19.97,19.9,19.95,41000.0,18.8011,18.8294,18.7634,18.8106,41000.0
2007-07-09 14:00:00,19.95,19.98,19.94,19.96,22400.0,18.8106,18.8388,18.8011,18.82,22400.0
2007-07-09 14:30:00,19.97,20.03,19.97,20.02,46800.0,18.8294,18.886,18.8294,18.8766,46800.0
2007-07-09 15:00:00,20.02,20.1,20.0,20.08,60000.0,18.8766,18.952,18.8577,18.9331,60000.0
2007-07-09 15:30:00,20.08,20.11,20.08,20.11,127400.0,18.9331,18.9614,18.9331,18.9614,127400.0
2007-07-10 09:30:00,19.89,20.04,19.8,19.88,80600.0,18.754,18.8954,18.6691,18.7445,80600.0
2007-07-10 10:00:00,19.89,19.98,19.88,19.93,57000.0,18.754,18.8388,18.7445,18.7917,57000.0
2007-07-10 10:30:00,19.93,19.93,19.85,19.87,57400.0,18.7917,18.7917,18.7163,18.7351,57400.0
2007-07-10 11:00:00,19.86,19.9,19.84,19.88,65800.0,18.7257,18.7634,18.7068,18.7445,65800.0
2007-07-10 11:30:00,19.88,19.97,19.88,19.97,38800.0,18.7445,18.8294,18.7445,18.8294,38800.0
2007-07-10 12:00:00,19.97,20.0,19.97,19.99,32000.0,18.8294,18.8577,18.8294,18.8483,32000.0
2007-07-10 12:30:00,19.99,20.04,19.97,19.97,36000.0,18.8483,18.8954,18.8294,18.8294,36000.0
2007-07-10 13:00:00,19.97,20.0,19.89,19.91,48600.0,18.8294,18.8577,18.754,18.7728,48600.0
2007-07-10 13:30:00,19.92,19.93,19.85,19.89,101000.0,18.7823,18.7917,18.7163,18.754,101000.0
2007-07-10 14:00:00,19.89,19.98,19.88,19.95,61400.0,18.754,18.8388,18.7445,18.8106,61400.0
2007-07-10 14:30:00,19.95,19.98,19.89,19.9,88200.0,18.8106,18.8388,18.754,18.7634,88200.0
2007-07-10 15:00:00,19.9,19.93,19.9,19.91,82600.0,18.7634,18.7917,18.7634,18.7728,82600.0
2007-07-10 15:30:00,19.91,19.92,19.86,19.9,205800.0,18.7728,18.7823,18.7257,18.7634,205800.0
2007-07-11 09:30:00,19.82,19.86,19.65,19.68,63400.0,18.688,18.7257,18.5277,18.556,63400.0
2007-07-11 10:00:00,19.65,19.75,19.65,19.72,70800.0,18.5277,18.622,18.5277,18.5937,70800.0
2007-07-11 10:30:00,19.72,19.72,19.64,19.66,58000.0,18.5937,18.5937,18.5183,18.5371,58000.0
2007-07-11 11:00:00,19.66,19.68,19.66,19.67,46600.0,18.5371,18.556,18.5371,18.5465,46600.0
2007-07-11 11:30:00,19.67,19.7,19.66,19.7,91800.0,18.5465,18.5748,18.5371,18.5748,91800.0
2007-07-11 12:00:00,19.72,19.85,19.72,19.83,56400.0,18.5937,18.7163,18.5937,18.6974,56400.0
2007-07-11 12:30:00,19.82,19.83,19.75,19.75,24400.0,18.688,18.6974,18.622,18.622,24400.0
2007-07-11 13:00:00,19.77,19.79,19.74,19.76,34200.0,18.6408,18.6597,18.6125,18.6314,34200.0
2007-07-11 13:30:00,19.77,19.84,19.75,19.81,73400.0,18.6408,18.7068,18.622,18.6785,73400.0
2007-07-11 14:00:00,19.81,19.87,19.77,19.84,68200.0,18.6785,18.7351,18.6408,18.7068,68200.0
2007-07-11 14:30:00,19.85,19.86,19.75,19.77,33000.0,18.7163,18.7257,18.622,18.6408,33000.0
2007-07-11 15:00:00,19.76,19.78,19.75,19.77,53000.0,18.6314,18.6503,18.622,18.6408,53000.0
2007-07-11 15:30:00,19.77,19.84,19.77,19.83,67800.0,18.6408,18.7068,18.6408,18.6974,67800.0
2007-07-12 09:30:00,19.92,20.1,19.92,20.09,72000.0,18.7823,18.952,18.7823,18.9426,72000.0
2007-07-12 10:00:00,20.09,20.17,19.93,19.97,80400.0,18.9426,19.018,18.7917,18.8294,80400.0
2007-07-12 10:30:00,19.97,20.03,19.94,19.95,27200.0,18.8294,18.886,18.8011,18.8106,27200.0
2007-07-12 11:00:00,19.95,19.95,19.88,19.9,19800.0,18.8106,18.8106,18.7445,18.7634,19800.0
2007-07-12 11:30:00,19.9,19.93,19.86,19.89,18200.0,18.7634,18.7917,18.7257,18.754,18200.0
2007-07-12 12:00:00,19.88,19.89,19.86,19.89,27800.0,18.7445,18.754,18.7257,18.754,27800.0
2007-07-12 12:30:00,19.86,19.9,19.86,19.9,16400.0,18.7257,18.7634,18.7257,18.7634,16400.0
2007-07-12 13:00:00,19.9,19.91,19.86,19.88,20600.0,18.7634,18.7728,18.7257,18.7445,20600.0
2007-07-12 13:30:00,19.88,19.88,19.86,19.86,28000.0,18.7445,18.7445,18.7257,18.7257,28000.0
2007-07-12 14:00:00,19.85,19.86,19.82,19.82,43000.0,18.7163,18.7257,18.688,18.688,43000.0
2007-07-12 14:30:00,19.83,19.88,19.82,19.87,69600.0,18.6974,18.7445,18.688,18.7351,69600.0
2007-07-12 15:00:00,19.88,19.88,19.83,19.87,126600.0,18.7445,18.7445,18.6974,18.7351,126600.0
2007-07-12 15:30:00,19.88,19.94,19.83,19.93,295800.0,18.7445,18.8011,18.6974,18.7917,295800.0
2007-07-13 09:30:00,19.85,19.99,19.83,19.86,39000.0,18.7163,18.8483,18.6974,18.7257,39000.0
2007-07-13 10:00:00,19.86,20.0,19.86,20.0,58400.0,18.7257,18.8577,18.7257,18.8577,58400.0
2007-07-13 10:30:00,20.0,20.13,19.99,20.11,31800.0,18.8577,18.9803,18.8483,18.9614,31800.0
2007-07-13 11:00:00,20.11,20.11,20.05,20.06,22400.0,18.9614,18.9614,18.9048,18.9143,22400.0
2007-07-13 11:30:00,20.06,20.07,20.01,20.02,40800.0,18.9143,18.9237,18.8671,18.8766,40800.0
2007-07-13 12:00:00,20.03,20.08,20.0,20.0,22200.0,18.886,18.9331,18.8577,18.8577,22200.0
2007-07-13 12:30:00,20.01,20.09,20.0,20.08,18000.0,18.8671,18.9426,18.8577,18.9331,18000.0
2007-07-13 13:00:00,20.09,20.12,20.08,20.11,21200.0,18.9426,18.9708,18.9331,18.9614,21200.0
2007-07-13 13:30:00,20.11,20.11,20.08,20.09,19800.0,18.9614,18.9614,18.9331,18.9426,19800.0
2007-07-13 14:00:00,20.09,20.1,20.02,20.03,38400.0,18.9426,18.952,18.8766,18.886,38400.0
2007-07-13 14:30:00,20.02,20.08,20.02,20.06,43800.0,18.8766,18.9331,18.8766,18.9143,43800.0
2007-07-13 15:00:00,20.06,20.15,20.05,20.15,74200.0,18.9143,18.9991,18.9048,18.9991,74200.0
2007-07-13 15:30:00,20.14,20.21,20.14,20.18,92000.0,18.9897,19.0557,18.9897,19.0274,92000.0
2007-07-16 09:30:00,20.05,20.13,19.91,20.0,36600.0,18.9048,18.9803,18.7728,18.8577,36600.0
2007-07-16 10:00:00,19.99,20.17,19.96,20.17,81200.0,18.8483,19.018,18.82,19.018,81200.0
2007-07-16 10:30:00,20.17,20.23,20.15,20.2,70600.0,19.018,19.0746,18.9991,19.0463,70600.0
2007-07-16 11:00:00,20.2,20.31,20.17,20.17,105600.0,19.0463,19.15,19.018,19.018,105600.0
2007-07-16 11:30:00,20.17,20.18,20.04,20.07,79800.0,19.018,19.0274,18.8954,18.9237,79800.0
2007-07-16 12:00:00,20.07,20.08,19.97,20.01,106600.0,18.9237,18.9331,18.8294,18.8671,106600.0
2007-07-16 12:30:00,20.0,20.04,19.96,20.0,127000.0,18.8577,18.8954,18.82,18.8577,127000.0
2007-07-16 13:00:00,20.0,20.0,19.91,19.94,55400.0,18.8577,18.8577,18.7728,18.8011,55400.0
2007-07-16 13:30:00,19.93,19.93,19.85,19.85,45400.0,18.7917,18.7917,18.7163,18.7163,45400.0
2007-07-16 14:00:00,19.86,19.86,19.78,19.79,63800.0,18.7257,18.7257,18.6503,18.6597,63800.0
2007-07-16 14:30:00,19.79,19.8,19.7,19.73,161800.0,18.6597,18.6691,18.5748,18.6031,161800.0
2007-07-16 15:00:00,19.73,19.77,19.73,19.77,146600.0,18.6031,18.6408,18.6031,18.6408,146600.0
2007-07-16 15:30:00,19.77,19.86,19.75,19.83,180200.0,18.6408,18.7257,18.622,18.6974,180200.0
2007-07-17 09:30:00,19.95,20.11,19.75,20.1,121000.0,18.8106,18.9614,18.622,18.952,121000.0
2007-07-17 10:00:00,20.1,20.15,20.05,20.14,91600.0,18.952,18.9991,18.9048,18.9897,91600.0
2007-07-17 10:30:00,20.16,20.22,20.13,20.17,32400.0,19.0086,19.0651,18.9803,19.018,32400.0
2007-07-17 11:00:00,20.17,20.17,20.06,20.08,35400.0,19.018,19.018,18.9143,18.9331,35400.0
2007-07-17 11:30:00,20.08,20.08,19.98,19.98,40200.0,18.9331,18.9331,18.8388,18.8388,40200.0
2007-07-17 12:00:00,20.0,20.0,19.9,19.9,37000.0,18.8577,18.8577,18.7634,18.7634,37000.0
2007-07-17 12:30:00,19.9,19.91,19.85,19.85,28200.0,18.7634,18.7728,18.7163,18.7163,28200.0
2007-07-17 13:00:00,19.86,19.93,19.83,19.92,17800.0,18.7257,18.7917,18.6974,18.7823,17800.0
2007-07-17 13:30:00,19.92,19.98,19.91,19.98,21600.0,18.7823,18.8388,18.7728,18.8388,21600.0
2007-07-17 14:00:00,19.97,20.03,19.97,20.0,16400.0,18.8294,18.886,18.8294,18.8577,16400.0
2007-07-17 14:30:00,20.0,20.0,19.93,19.96,33000.0,18.8577,18.8577,18.7917,18.82,33000.0
2007-07-17 15:00:00,19.95,19.99,19.89,19.96,249400.0,18.8106,18.8483,18.754,18.82,249400.0
2007-07-17 15:30:00,19.95,20.0,19.87,19.88,196800.0,18.8106,18.8577,18.7351,18.7445,196800.0
2007-07-18 09:30:00,19.75,19.78,19.58,19.66,137400.0,18.622,18.6503,18.4617,18.5371,137400.0
2007-07-18 10:00:00,19.66,19.68,19.59,19.6,123200.0,18.5371,18.556,18.4711,18.4805,123200.0
2007-07-18 10:30:00,19.6,19.6,19.25,19.4,262200.0,18.4805,18.4805,18.1505,18.292,262200.0
2007-07-18 11:00:00,19.39,19.45,19.39,19.4,51600.0,18.2825,18.3391,18.2825,18.292,51600.0
2007-07-18 11:30:00,19.41,19.43,19.33,19.36,151800.0,18.3014,18.3203,18.226,18.2542,151800.0
2007-07-18 12:00:00,19.36,19.36,19.31,19.34,98400.0,18.2542,18.2542,18.2071,18.2354,98400.0
2007-07-18 12:30:00,19.33,19.35,19.32,19.32,109800.0,18.226,18.2448,18.2165,18.2165,109800.0
2007-07-18 13:00:00,19.32,19.33,19.25,19.28,85000.0,18.2165,18.226,18.1505,18.1788,85000.0
2007-07-18 13:30:00,19.29,19.34,19.25,19.32,178400.0,18.1882,18.2354,18.1505,18.2165,178400.0
2007-07-18 14:00:00,19.32,19.37,19.3,19.35,82800.0,18.2165,18.2637,18.1977,18.2448,82800.0
2007-07-18 14:30:00,19.35,19.4,19.32,19.35,146800.0,18.2448,18.292,18.2165,18.2448,146800.0
2007-07-18 15:00:00,19.36,19.44,19.33,19.4,156200.0,18.2542,18.3297,18.226,18.292,156200.0
2007-07-18 15:30:00,19.4,19.51,19.34,19.49,292600.0,18.292,18.3957,18.2354,18.3768,292600.0
2007-07-19 09:30:00,19.28,19.49,19.28,19.45,166600.0,18.1788,18.3768,18.1788,18.3391,166600.0
2007-07-19 10:00:00,19.45,19.58,19.45,19.47,71000.0,18.3391,18.4617,18.3391,18.358,71000.0
2007-07-19 10:30:00,19.47,19.47,19.42,19.43,27600.0,18.358,18.358,18.3108,18.3203,27600.0
2007-07-19 11:00:00,19.43,19.52,19.43,19.48,77000.0,18.3203,18.4051,18.3203,18.3674,77000.0
2007-07-19 11:30:00,19.48,19.5,19.47,19.48,109400.0,18.3674,18.3863,18.358,18.3674,109400.0
2007-07-19 12:00:00,19.48,19.5,19.47,19.5,21200.0,18.3674,18.3863,18.358,18.3863,21200.0
2007-07-19 12:30:00,19.5,19.54,19.48,19.54,39200.0,18.3863,18.424,18.3674,18.424,39200.0
2007-07-19 13:00:00,19.52,19.54,19.48,19.52,134000.0,18.4051,18.424,18.3674,18.4051,134000.0
2007-07-19 13:30:00,19.5,19.52,19.48,19.48,132000.0,18.3863,18.4051,18.3674,18.3674,132000.0
2007-07-19 14:00:00,19.48,19.5,19.46,19.48,49600.0,18.3674,18.3863,18.3485,18.3674,49600.0
2007-07-19 14:30:00,19.48,19.51,19.48,19.49,55400.0,18.3674,18.3957,18.3674,18.3768,55400.0
2007-07-19 15:00:00,19.5,19.5,19.45,19.46,142000.0,18.3863,18.3863,18.3391,18.3485,142000.0
2007-07-19 15:30:00,19.46,19.49,19.4,19.45,128000.0,18.3485,18.3768,18.292,18.3391,128000.0
2007-07-20 09:30:00,19.39,19.42,19.31,19.35,103400.0,18.2825,18.3108,18.2071,18.2448,103400.0
2007-07-20 10:00:00,19.35,19.42,19.35,19.36,115400.0,18.2448,18.3108,18.2448,18.2542,115400.0
2007-07-20 10:30:00,19.38,19.56,19.36,19.48,126600.0,18.2731,18.4428,18.2542,18.3674,126600.0
2007-07-20 11:00:00,19.48,19.5,19.41,19.42,37800.0,18.3674,18.3863,18.3014,18.3108,37800.0
2007-07-20 11:30:00,19.42,19.45,19.37,19.37,43600.0,18.3108,18.3391,18.2637,18.2637,43600.0
2007-07-20 12:00:00,19.36,19.43,19.35,19.43,39000.0,18.2542,18.3203,18.2448,18.3203,39000.0
2007-07-20 12:30:00,19.43,19.48,19.4,19.41,45000.0,18.3203,18.3674,18.292,18.3014,45000.0
2007-07-20 13:00:00,19.42,19.43,19.4,19.42,20600.0,18.3108,18.3203,18.292,18.3108,20600.0
2007-07-20 13:30:00,19.42,19.43,19.38,19.42,54800.0,18.3108,18.3203,18.2731,18.3108,54800.0
2007-07-20 14:00:00,19.41,19.45,19.38,19.39,57200.0,18.3014,18.3391,18.2731,18.2825,57200.0
2007-07-20 14:30:00,19.38,19.38,19.31,19.36,88200.0,18.2731,18.2731,18.2071,18.2542,88200.0
2007-07-20 15:00:00,19.35,19.37,19.25,19.27,98600.0,18.2448,18.2637,18.1505,18.1694,98600.0
2007-07-20 15:30:00,19.27,19.28,19.15,19.18,169400.0,18.1694,18.1788,18.0562,18.0845,169400.0
2007-07-23 09:30:00,19.63,19.63,19.17,19.38,70200.0,18.5088,18.5088,18.0751,18.2731,70200.0
2007-07-23 10:00:00,19.39,19.52,19.38,19.49,118000.0,18.2825,18.4051,18.2731,18.3768,118000.0
2007-07-23 10:30:00,19.5,19.68,19.46,19.67,147600.0,18.3863,18.556,18.3485,18.5465,147600.0
2007-07-23 11:00:00,19.68,19.69,19.47,19.5,61600.0,18.556,18.5654,18.358,18.3863,61600.0
2007-07-23 11:30:00,19.5,19.5,19.45,19.45,79800.0,18.3863,18.3863,18.3391,18.3391,79800.0
2007-07-23 12:00:00,19.45,19.5,19.34,19.4,104200.0,18.3391,18.3863,18.2354,18.292,104200.0
2007-07-23 12:30:00,19.39,19.43,19.39,19.41,32200.0,18.2825,18.3203,18.2825,18.3014,32200.0
2007-07-23 13:00:00,19.41,19.41,19.29,19.31,33000.0,18.3014,18.3014,18.1882,18.2071,33000.0
2007-07-23 13:30:00,19.31,19.46,19.31,19.35,60800.0,18.2071,18.3485,18.2071,18.2448,60800.0
2007-07-23 14:00:00,19.36,19.39,19.25,19.36,55400.0,18.2542,18.2825,18.1505,18.2542,55400.0
2007-07-23 14:30:00,19.34,19.4,19.34,19.35,29200.0,18.2354,18.292,18.2354,18.2448,29200.0
2007-07-23 15:00:00,19.36,19.38,19.33,19.36,36800.0,18.2542,18.2731,18.226,18.2542,36800.0
2007-07-23 15:30:00,19.36,19.39,19.31,19.35,102800.0,18.2542,18.2825,18.2071,18.2448,102800.0
2007-07-24 09:30:00,19.13,19.49,19.13,19.28,91400.0,18.0374,18.3768,18.0374,18.1788,91400.0
2007-07-24 10:00:00,19.28,19.29,19.09,19.2,111800.0,18.1788,18.1882,17.9997,18.1034,111800.0
2007-07-24 10:30:00,19.2,19.21,19.11,19.11,62800.0,18.1034,18.1128,18.0185,18.0185,62800.0
2007-07-24 11:00:00,19.11,19.14,19.04,19.13,68400.0,18.0185,18.0468,17.9525,18.0374,68400.0
2007-07-24 11:30:00,19.12,19.24,19.11,19.24,154600.0,18.028,18.1411,18.0185,18.1411,154600.0
2007-07-24 12:00:00,19.24,19.32,19.21,19.32,44400.0,18.1411,18.2165,18.1128,18.2165,44400.0
2007-07-24 12:30:00,19.31,19.43,19.31,19.41,85400.0,18.2071,18.3203,18.2071,18.3014,85400.0
2007-07-24 13:00:00,19.42,19.42,19.32,19.35,61200.0,18.3108,18.3108,18.2165,18.2448,61200.0
2007-07-24 13:30:00,19.34,19.37,19.14,19.18,76800.0,18.2354,18.2637,18.0468,18.0845,76800.0
2007-07-24 14:00:00,19.17,19.3,19.17,19.29,60800.0,18.0751,18.1977,18.0751,18.1882,60800.0
2007-07-24 14:30:00,19.28,19.29,19.2,19.2,58400.0,18.1788,18.1882,18.1034,18.1034,58400.0
2007-07-24 15:00:00,19.2,19.2,19.09,19.11,105000.0,18.1034,18.1034,17.9997,18.0185,105000.0
2007-07-24 15:30:00,19.11,19.16,19.04,19.1,144200.0,18.0185,18.0657,17.9525,18.0091,144200.0
2007-07-25 09:30:00,19.31,19.5,19.24,19.47,82600.0,18.2071,18.3863,18.1411,18.358,82600.0
2007-07-25 10:00:00,19.46,19.63,19.38,19.38,104200.0,18.3485,18.5088,18.2731,18.2731,104200.0
2007-07-25 10:30:00,19.39,19.44,19.27,19.38,63600.0,18.2825,18.3297,18.1694,18.2731,63600.0
2007-07-25 11:00:00,19.4,19.65,19.34,19.4,113000.0,18.292,18.5277,18.2354,18.292,113000.0
2007-07-25 11:30:00,19.4,19.54,19.36,19.42,117400.0,18.292,18.424,18.2542,18.3108,117400.0
2007-07-25 12:00:00,19.45,19.47,19.3,19.35,129000.0,18.3391,18.358,18.1977,18.2448,129000.0
2007-07-25 12:30:00,19.34,19.46,19.31,19.44,65200.0,18.2354,18.3485,18.2071,18.3297,65200.0
2007-07-25 13:00:00,19.43,19.43,19.28,19.31,53600.0,18.3203,18.3203,18.1788,18.2071,53600.0
2007-07-25 13:30:00,19.29,19.4,19.19,19.19,53000.0,18.1882,18.292,18.094,18.094,53000.0
2007-07-25 14:00:00,19.2,19.29,19.16,19.25,126800.0,18.1034,18.1882,18.0657,18.1505,126800.0
2007-07-25 14:30:00,19.25,19.4,19.21,19.3,124400.0,18.1505,18.292,18.1128,18.1977,124400.0
2007-07-25 15:00:00,19.28,19.56,19.28,19.48,187000.0,18.1788,18.4428,18.1788,18.3674,187000.0
2007-07-25 15:30:00,19.48,19.58,19.38,19.52,219200.0,18.3674,18.4617,18.2731,18.4051,219200.0
2007-07-26 09:30:00,19.35,19.53,17.96,19.17,869200.0,18.2448,18.4145,16.9342,18.0751,869200.0
2007-07-26 10:00:00,19.18,19.6,19.15,19.35,597600.0,18.0845,18.4805,18.0562,18.2448,597600.0
2007-07-26 10:30:00,19.34,19.45,19.12,19.35,499400.0,18.2354,18.3391,18.028,18.2448,499400.0
2007-07-26 11:00:00,19.35,19.35,18.75,18.75,560800.0,18.2448,18.2448,17.6791,17.6791,560800.0
2007-07-26 11:30:00,18.76,18.85,18.64,18.75,765200.0,17.6885,17.7734,17.5754,17.6791,765200.0
2007-07-26 12:00:00,18.75,19.15,18.75,19.02,260200.0,17.6791,18.0562,17.6791,17.9337,260200.0
2007-07-26 12:30:00,19.02,19.02,18.61,18.8,256000.0,17.9337,17.9337,17.5471,17.7262,256000.0
2007-07-26 13:00:00,18.79,18.98,18.73,18.93,301400.0,17.7168,17.896,17.6602,17.8488,301400.0
2007-07-26 13:30:00,18.92,19.02,18.71,18.91,189800.0,17.8394,17.9337,17.6414,17.83,189800.0
2007-07-26 14:00:00,18.91,18.96,18.76,18.76,186800.0,17.83,17.8771,17.6885,17.6885,186800.0
2007-07-26 14:30:00,18.76,18.89,18.46,18.51,280800.0,17.6885,17.8111,17.4057,17.4528,280800.0
2007-07-26 15:00:00,18.51,18.68,18.44,18.44,514200.0,17.4528,17.6131,17.3868,17.3868,514200.0
2007-07-26 15:30:00,18.43,18.68,18.33,18.57,649000.0,17.3774,17.6131,17.2831,17.5094,649000.0
2007-07-27 09:30:00,18.39,18.53,17.68,18.28,593800.0,17.3397,17.4717,16.6702,17.2359,593800.0
2007-07-27 10:00:00,18.25,18.63,18.18,18.51,239600.0,17.2076,17.5659,17.1416,17.4528,239600.0
2007-07-27 10:30:00,18.51,18.57,18.38,18.42,431000.0,17.4528,17.5094,17.3302,17.3679,431000.0
2007-07-27 11:00:00,18.42,18.55,18.36,18.47,183200.0,17.3679,17.4905,17.3114,17.4151,183200.0
2007-07-27 11:30:00,18.47,18.49,18.38,18.4,128800.0,17.4151,17.4339,17.3302,17.3491,128800.0
2007-07-27 12:00:00,18.4,18.43,18.36,18.41,91600.0,17.3491,17.3774,17.3114,17.3585,91600.0
2007-07-27 12:30:00,18.41,18.49,18.38,18.44,84800.0,17.3585,17.4339,17.3302,17.3868,84800.0
2007-07-27 13:00:00,18.43,18.58,18.4,18.52,200800.0,17.3774,17.5188,17.3491,17.4622,200800.0
2007-07-27 13:30:00,18.52,18.56,18.5,18.54,108400.0,17.4622,17.4999,17.4434,17.4811,108400.0
2007-07-27 14:00:00,18.53,18.54,18.42,18.5,171400.0,17.4717,17.4811,17.3679,17.4434,171400.0
2007-07-27 14:30:00,18.5,18.55,18.45,18.46,104000.0,17.4434,17.4905,17.3962,17.4057,104000.0
2007-07-27 15:00:00,18.46,18.5,18.4,18.49,142200.0,17.4057,17.4434,17.3491,17.4339,142200.0
2007-07-27 15:30:00,18.49,18.5,18.28,18.29,151800.0,17.4339,17.4434,17.2359,17.2454,151800.0
2007-07-30 09:30:00,18.2,18.24,17.73,17.85,385200.0,17.1605,17.1982,16.7173,16.8305,385200.0
2007-07-30 10:00:00,17.85,17.96,17.82,17.95,172200.0,16.8305,16.9342,16.8022,16.9248,172200.0
2007-07-30 10:30:00,17.93,17.96,17.88,17.93,77800.0,16.9059,16.9342,16.8588,16.9059,77800.0
2007-07-30 11:00:00,17.93,18.04,17.88,18.03,294400.0,16.9059,17.0096,16.8588,17.0002,294400.0
2007-07-30 11:30:00,18.02,18.13,17.99,18.07,107600.0,16.9908,17.0945,16.9625,17.0379,107600.0
2007-07-30 12:00:00,18.08,18.11,18.03,18.07,63400.0,17.0474,17.0756,17.0002,17.0379,63400.0
2007-07-30 12:30:00,18.08,18.23,18.07,18.21,79800.0,17.0474,17.1888,17.0379,17.1699,79800.0
2007-07-30 13:00:00,18.22,18.24,18.1,18.12,80000.0,17.1794,17.1982,17.0662,17.0851,80000.0
2007-07-30 13:30:00,18.11,18.17,18.07,18.12,125400.0,17.0756,17.1322,17.0379,17.0851,125400.0
2007-07-30 14:00:00,18.13,18.27,18.1,18.24,125200.0,17.0945,17.2265,17.0662,17.1982,125200.0
2007-07-30 14:30:00,18.23,18.31,18.18,18.24,148600.0,17.1888,17.2642,17.1416,17.1982,148600.0
2007-07-30 15:00:00,18.23,18.34,18.22,18.31,147800.0,17.1888,17.2925,17.1794,17.2642,147800.0
2007-07-30 15:30:00,18.31,18.33,18.18,18.21,717600.0,17.2642,17.2831,17.1416,17.1699,717600.0
2007-07-31 09:30:00,18.43,18.46,18.3,18.37,210000.0,17.3774,17.4057,17.2548,17.3208,210000.0
2007-07-31 10:00:00,18.37,18.45,18.27,18.32,427200.0,17.3208,17.3962,17.2265,17.2736,427200.0
2007-07-31 10:30:00,18.32,18.41,18.28,18.36,143000.0,17.2736,17.3585,17.2359,17.3114,143000.0
2007-07-31 11:00:00,18.38,18.5,18.34,18.5,122000.0,17.3302,17.4434,17.2925,17.4434,122000.0
2007-07-31 11:30:00,18.5,18.71,18.49,18.7,225600.0,17.4434,17.6414,17.4339,17.6319,225600.0
2007-07-31 12:00:00,18.69,18.79,18.68,18.75,157200.0,17.6225,17.7168,17.6131,17.6791,157200.0
2007-07-31 12:30:00,18.76,18.78,18.73,18.76,89200.0,17.6885,17.7074,17.6602,17.6885,89200.0
2007-07-31 13:00:00,18.76,18.86,18.73,18.84,118800.0,17.6885,17.7828,17.6602,17.7639,118800.0
2007-07-31 13:30:00,18.85,18.89,18.83,18.86,146600.0,17.7734,17.8111,17.7545,17.7828,146600.0
2007-07-31 14:00:00,18.86,18.87,18.78,18.84,139200.0,17.7828,17.7922,17.7074,17.7639,139200.0
2007-07-31 14:30:00,18.84,18.86,18.71,18.83,246200.0,17.7639,17.7828,17.6414,17.7545,246200.0
2007-07-31 15:00:00,18.83,18.85,18.61,18.67,785000.0,17.7545,17.7734,17.5471,17.6037,785000.0
2007-07-31 15:30:00,18.66,18.83,18.63,18.71,866600.0,17.5942,17.7545,17.5659,17.6414,866600.0
2007-08-01 09:30:00,18.68,18.75,18.45,18.68,191800.0,17.6131,17.6791,17.3962,17.6131,191800.0
2007-08-01 10:00:00,18.67,18.77,18.63,18.67,265200.0,17.6037,17.6979,17.5659,17.6037,265200.0
2007-08-01 10:30:00,18.68,18.72,18.36,18.43,260800.0,17.6131,17.6508,17.3114,17.3774,260800.0
2007-08-01 11:00:00,18.43,18.67,18.43,18.52,143400.0,17.3774,17.6037,17.3774,17.4622,143400.0
2007-08-01 11:30:00,18.52,18.68,18.52,18.67,69400.0,17.4622,17.6131,17.4622,17.6037,69400.0
2007-08-01 12:00:00,18.68,18.71,18.59,18.66,83400.0,17.6131,17.6414,17.5282,17.5942,83400.0
2007-08-01 12:30:00,18.66,18.73,18.55,18.58,47000.0,17.5942,17.6602,17.4905,17.5188,47000.0
2007-08-01 13:00:00,18.58,18.6,18.5,18.53,118400.0,17.5188,17.5377,17.4434,17.4717,118400.0
2007-08-01 13:30:00,18.55,18.59,18.46,18.54,62000.0,17.4905,17.5282,17.4057,17.4811,62000.0
2007-08-01 14:00:00,18.54,18.55,18.46,18.49,71400.0,17.4811,17.4905,17.4057,17.4339,71400.0
2007-08-01 14:30:00,18.49,18.64,18.49,18.57,201400.0,17.4339,17.5754,17.4339,17.5094,201400.0
2007-08-01 15:00:00,18.57,18.58,18.24,18.46,319800.0,17.5094,17.5188,17.1982,17.4057,319800.0
2007-08-01 15:30:00,18.45,18.8,18.42,18.77,237200.0,17.3962,17.7262,17.3679,17.6979,237200.0
2007-08-02 09:30:00,18.87,19.16,18.75,19.05,343400.0,17.7922,18.0657,17.6791,17.962,343400.0
2007-08-02 10:00:00,19.05,19.06,18.85,18.93,244200.0,17.962,17.9714,17.7734,17.8488,244200.0
2007-08-02 10:30:00,18.93,18.96,18.84,18.93,178000.0,17.8488,17.8771,17.7639,17.8488,178000.0
2007-08-02 11:00:00,18.93,19.1,18.91,19.09,181000.0,17.8488,18.0091,17.83,17.9997,181000.0
2007-08-02 11:30:00,19.09,19.11,18.95,18.99,87600.0,17.9997,18.0185,17.8677,17.9054,87600.0
2007-08-02 12:00:00,18.98,18.99,18.87,18.87,102600.0,17.896,17.9054,17.7922,17.7922,102600.0
2007-08-02 12:30:00,18.88,18.91,18.76,18.8,94000.0,17.8017,17.83,17.6885,17.7262,94000.0
2007-08-02 13:00:00,18.81,18.81,18.68,18.73,62600.0,17.7357,17.7357,17.6131,17.6602,62600.0
2007-08-02 13:30:00,18.73,18.82,18.68,18.7,84200.0,17.6602,17.7451,17.6131,17.6319,84200.0
2007-08-02 14:00:00,18.7,18.84,18.7,18.82,118400.0,17.6319,17.7639,17.6319,17.7451,118400.0
2007-08-02 14:30:00,18.83,18.84,18.64,18.78,172200.0,17.7545,17.7639,17.5754,17.7074,172200.0
2007-08-02 15:00:00,18.78,18.99,18.75,18.99,230800.0,17.7074,17.9054,17.6791,17.9054,230800.0
2007-08-02 15:30:00,18.99,19.04,18.9,19.01,343600.0,17.9054,17.9525,17.8205,17.9242,343600.0
2007-08-03 09:30:00,18.89,19.02,18.73,18.97,217800.0,17.8111,17.9337,17.6602,17.8865,217800.0
2007-08-03 10:00:00,18.96,19.14,18.95,19.07,142800.0,17.8771,18.0468,17.8677,17.9808,142800.0
2007-08-03 10:30:00,19.09,19.12,18.92,18.96,170800.0,17.9997,18.028,17.8394,17.8771,170800.0
2007-08-03 11:00:00,18.96,19.02,18.85,18.93,144400.0,17.8771,17.9337,17.7734,17.8488,144400.0
2007-08-03 11:30:00,18.94,19.03,18.93,19.01,62600.0,17.8582,17.9431,17.8488,17.9242,62600.0
2007-08-03 12:00:00,19.01,19.06,18.88,18.89,145200.0,17.9242,17.9714,17.8017,17.8111,145200.0
2007-08-03 12:30:00,18.88,18.93,18.79,18.89,123400.0,17.8017,17.8488,17.7168,17.8111,123400.0
2007-08-03 13:00:00,18.89,18.93,18.86,18.89,95000.0,17.8111,17.8488,17.7828,17.8111,95000.0
2007-08-03 13:30:00,18.88,18.98,18.85,18.96,96200.0,17.8017,17.896,17.7734,17.8771,96200.0
2007-08-03 14:00:00,18.97,18.97,18.62,18.63,288400.0,17.8865,17.8865,17.5565,17.5659,288400.0
2007-08-03 14:30:00,18.64,18.65,18.42,18.49,261000.0,17.5754,17.5848,17.3679,17.4339,261000.0
2007-08-03 15:00:00,18.5,18.56,18.45,18.52,267800.0,17.4434,17.4999,17.3962,17.4622,267800.0
2007-08-03 15:30:00,18.52,18.59,18.47,18.53,254600.0,17.4622,17.5282,17.4151,17.4717,254600.0
2007-08-06 09:30:00,18.77,18.77,18.42,18.61,236600.0,17.6979,17.6979,17.3679,17.5471,236600.0
2007-08-06 10:00:00,18.6,18.7,18.44,18.48,144800.0,17.5377,17.6319,17.3868,17.4245,144800.0
2007-08-06 10:30:00,18.46,18.52,18.43,18.5,216400.0,17.4057,17.4622,17.3774,17.4434,216400.0
2007-08-06 11:00:00,18.5,18.51,18.43,18.5,135200.0,17.4434,17.4528,17.3774,17.4434,135200.0
2007-08-06 11:30:00,18.5,18.58,18.45,18.5,116800.0,17.4434,17.5188,17.3962,17.4434,116800.0
2007-08-06 12:00:00,18.5,18.51,18.45,18.5,180800.0,17.4434,17.4528,17.3962,17.4434,180800.0
2007-08-06 12:30:00,18.5,18.73,18.5,18.68,96800.0,17.4434,17.6602,17.4434,17.6131,96800.0
2007-08-06 13:00:00,18.68,18.72,18.62,18.7,164200.0,17.6131,17.6508,17.5565,17.6319,164200.0
2007-08-06 13:30:00,18.69,18.81,18.68,18.72,162200.0,17.6225,17.7357,17.6131,17.6508,162200.0
2007-08-06 14:00:00,18.72,18.98,18.71,18.94,161000.0,17.6508,17.896,17.6414,17.8582,161000.0
2007-08-06 14:30:00,18.94,19.28,18.94,19.27,498000.0,17.8582,18.1788,17.8582,18.1694,498000.0
2007-08-06 15:00:00,19.29,19.39,19.23,19.26,230800.0,18.1882,18.2825,18.1317,18.16,230800.0
2007-08-06 15:30:00,19.26,19.36,19.18,19.36,429600.0,18.16,18.2542,18.0845,18.2542,429600.0
2007-08-07 09:30:00,19.34,19.35,19.07,19.3,203800.0,18.2354,18.2448,17.9808,18.1977,203800.0
2007-08-07 10:00:00,19.3,19.5,19.25,19.35,145800.0,18.1977,18.3863,18.1505,18.2448,145800.0
2007-08-07 10:30:00,19.35,19.51,19.32,19.47,148600.0,18.2448,18.3957,18.2165,18.358,148600.0
2007-08-07 11:00:00,19.47,19.5,19.41,19.48,95200.0,18.358,18.3863,18.3014,18.3674,95200.0
2007-08-07 11:30:00,19.48,19.49,19.37,19.45,104400.0,18.3674,18.3768,18.2637,18.3391,104400.0
2007-08-07 12:00:00,19.45,19.51,19.41,19.43,79400.0,18.3391,18.3957,18.3014,18.3203,79400.0
2007-08-07 12:30:00,19.44,19.49,19.34,19.34,192400.0,18.3297,18.3768,18.2354,18.2354,192400.0
2007-08-07 13:00:00,19.34,19.36,19.32,19.36,117800.0,18.2354,18.2542,18.2165,18.2542,117800.0
2007-08-07 13:30:00,19.35,19.36,19.17,19.2,191000.0,18.2448,18.2542,18.0751,18.1034,191000.0
2007-08-07 14:00:00,19.2,19.23,18.87,18.95,273800.0,18.1034,18.1317,17.7922,17.8677,273800.0
2007-08-07 14:30:00,18.95,19.13,18.81,19.11,247800.0,17.8677,18.0374,17.7357,18.0185,247800.0
2007-08-07 15:00:00,19.11,19.27,19.11,19.26,311200.0,18.0185,18.1694,18.0185,18.16,311200.0
2007-08-07 15:30:00,19.27,19.4,19.21,19.3,257200.0,18.1694,18.292,18.1128,18.1977,257200.0
2007-08-08 09:30:00,19.39,19.66,19.34,19.66,124600.0,18.2825,18.5371,18.2354,18.5371,124600.0
2007-08-08 10:00:00,19.67,19.7,19.6,19.64,131400.0,18.5465,18.5748,18.4805,18.5183,131400.0
2007-08-08 10:30:00,19.63,19.7,19.61,19.66,143000.0,18.5088,18.5748,18.49,18.5371,143000.0
2007-08-08 11:00:00,19.66,19.67,19.55,19.57,94600.0,18.5371,18.5465,18.4334,18.4523,94600.0
2007-08-08 11:30:00,19.57,19.61,19.54,19.6,142000.0,18.4523,18.49,18.424,18.4805,142000.0
2007-08-08 12:00:00,19.6,19.65,19.56,19.62,125200.0,18.4805,18.5277,18.4428,18.4994,125200.0
2007-08-08 12:30:00,19.63,19.76,19.63,19.68,88400.0,18.5088,18.6314,18.5088,18.556,88400.0
2007-08-08 13:00:00,19.68,19.68,19.48,19.48,126600.0,18.556,18.556,18.3674,18.3674,126600.0
2007-08-08 13:30:00,19.48,19.5,19.42,19.48,205200.0,18.3674,18.3863,18.3108,18.3674,205200.0
2007-08-08 14:00:00,19.49,19.49,19.31,19.35,142200.0,18.3768,18.3768,18.2071,18.2448,142200.0
2007-08-08 14:30:00,19.36,19.4,19.0,19.03,235800.0,18.2542,18.292,17.9148,17.9431,235800.0
2007-08-08 15:00:00,19.04,19.08,18.87,18.93,294200.0,17.9525,17.9902,17.7922,17.8488,294200.0
2007-08-08 15:30:00,18.93,19.09,18.88,19.09,295000.0,17.8488,17.9997,17.8017,17.9997,295000.0
2007-08-09 09:30:00,18.61,18.98,18.41,18.93,130800.0,17.5471,17.896,17.3585,17.8488,130800.0
2007-08-09 10:00:00,18.94,19.27,18.93,19.1,231400.0,17.8582,18.1694,17.8488,18.0091,231400.0
2007-08-09 10:30:00,19.11,19.27,19.02,19.04,252400.0,18.0185,18.1694,17.9337,17.9525,252400.0
2007-08-09 11:00:00,19.04,19.11,19.0,19.07,334600.0,17.9525,18.0185,17.9148,17.9808,334600.0
2007-08-09 11:30:00,19.06,19.11,18.93,19.03,182000.0,17.9714,18.0185,17.8488,17.9431,182000.0
2007-08-09 12:00:00,19.03,19.05,18.81,18.89,168200.0,17.9431,17.962,17.7357,17.8111,168200.0
2007-08-09 12:30:00,18.88,18.89,18.73,18.75,167400.0,17.8017,17.8111,17.6602,17.6791,167400.0
2007-08-09 13:00:00,18.76,18.76,18.59,18.61,172600.0,17.6885,17.6885,17.5282,17.5471,172600.0
2007-08-09 13:30:00,18.62,18.77,18.61,18.67,154400.0,17.5565,17.6979,17.5471,17.6037,154400.0
2007-08-09 14:00:00,18.66,18.66,18.45,18.46,150800.0,17.5942,17.5942,17.3962,17.4057,150800.0
2007-08-09 14:30:00,18.45,18.53,18.32,18.33,265000.0,17.3962,17.4717,17.2736,17.2831,265000.0
2007-08-09 15:00:00,18.33,18.46,18.22,18.39,222400.0,17.2831,17.4057,17.1794,17.3397,222400.0
2007-08-09 15:30:00,18.4,18.61,18.39,18.55,299600.0,17.3491,17.5471,17.3397,17.4905,299600.0
2007-08-10 09:30:00,18.28,18.5,18.11,18.36,261400.0,17.2359,17.4434,17.0756,17.3114,261400.0
2007-08-10 10:00:00,18.36,18.49,18.25,18.45,160400.0,17.3114,17.4339,17.2076,17.3962,160400.0
2007-08-10 10:30:00,18.47,18.57,18.39,18.5,120200.0,17.4151,17.5094,17.3397,17.4434,120200.0
2007-08-10 11:00:00,18.5,18.53,18.24,18.34,301000.0,17.4434,17.4717,17.1982,17.2925,301000.0
2007-08-10 11:30:00,18.33,18.46,18.18,18.29,148400.0,17.2831,17.4057,17.1416,17.2454,148400.0
2007-08-10 12:00:00,18.31,18.4,18.24,18.24,240400.0,17.2642,17.3491,17.1982,17.1982,240400.0
2007-08-10 12:30:00,18.24,18.33,18.18,18.21,123400.0,17.1982,17.2831,17.1416,17.1699,123400.0
2007-08-10 13:00:00,18.23,18.25,18.16,18.16,100800.0,17.1888,17.2076,17.1228,17.1228,100800.0
2007-08-10 13:30:00,18.17,18.29,18.13,18.25,197200.0,17.1322,17.2454,17.0945,17.2076,197200.0
2007-08-10 14:00:00,18.25,18.42,18.22,18.24,188800.0,17.2076,17.3679,17.1794,17.1982,188800.0
2007-08-10 14:30:00,18.24,18.32,18.17,18.27,92400.0,17.1982,17.2736,17.1322,17.2265,92400.0
2007-08-10 15:00:00,18.25,18.34,18.23,18.27,179200.0,17.2076,17.2925,17.1888,17.2265,179200.0
2007-08-10 15:30:00,18.27,18.3,18.09,18.24,320800.0,17.2265,17.2548,17.0568,17.1982,320800.0
2007-08-13 09:30:00,18.38,18.74,17.75,18.12,271000.0,17.3302,17.6697,16.7362,17.0851,271000.0
2007-08-13 10:00:00,18.09,18.36,18.09,18.33,187800.0,17.0568,17.3114,17.0568,17.2831,187800.0
2007-08-13 10:30:00,18.33,18.39,18.24,18.34,143000.0,17.2831,17.3397,17.1982,17.2925,143000.0
2007-08-13 11:00:00,18.35,18.43,18.22,18.25,119600.0,17.3019,17.3774,17.1794,17.2076,119600.0
2007-08-13 11:30:00,18.25,18.25,18.09,18.18,64800.0,17.2076,17.2076,17.0568,17.1416,64800.0
2007-08-13 12:00:00,18.17,18.25,18.11,18.21,68200.0,17.1322,17.2076,17.0756,17.1699,68200.0
2007-08-13 12:30:00,18.21,18.28,18.15,18.25,61200.0,17.1699,17.2359,17.1134,17.2076,61200.0
2007-08-13 13:00:00,18.25,18.27,18.17,18.22,61800.0,17.2076,17.2265,17.1322,17.1794,61800.0
2007-08-13 13:30:00,18.2,18.27,18.2,18.24,68000.0,17.1605,17.2265,17.1605,17.1982,68000.0
2007-08-13 14:00:00,18.25,18.26,18.14,18.24,86800.0,17.2076,17.2171,17.1039,17.1982,86800.0
2007-08-13 14:30:00,18.24,18.28,18.17,18.25,56400.0,17.1982,17.2359,17.1322,17.2076,56400.0
2007-08-13 15:00:00,18.24,18.3,18.2,18.28,113800.0,17.1982,17.2548,17.1605,17.2359,113800.0
2007-08-13 15:30:00,18.28,18.34,18.2,18.23,105800.0,17.2359,17.2925,17.1605,17.1888,105800.0
2007-08-14 09:30:00,18.22,18.37,17.85,18.0,179800.0,17.1794,17.3208,16.8305,16.9719,179800.0
2007-08-14 10:00:00,18.0,18.04,17.9,17.92,155800.0,16.9719,17.0096,16.8776,16.8965,155800.0
2007-08-14 10:30:00,17.91,18.06,17.9,17.93,99400.0,16.8871,17.0285,16.8776,16.9059,99400.0
2007-08-14 11:00:00,17.92,18.05,17.88,18.0,62400.0,16.8965,17.0191,16.8588,16.9719,62400.0
2007-08-14 11:30:00,18.01,18.17,17.98,18.09,47800.0,16.9814,17.1322,16.9531,17.0568,47800.0
2007-08-14 12:00:00,18.1,18.2,18.08,18.15,62800.0,17.0662,17.1605,17.0474,17.1134,62800.0
2007-08-14 12:30:00,18.16,18.23,18.03,18.04,73000.0,17.1228,17.1888,17.0002,17.0096,73000.0
2007-08-14 13:00:00,18.03,18.06,17.97,17.98,52800.0,17.0002,17.0285,16.9436,16.9531,52800.0
2007-08-14 13:30:00,17.99,18.15,17.95,17.98,51800.0,16.9625,17.1134,16.9248,16.9531,51800.0
2007-08-14 14:00:00,17.96,17.97,17.88,17.91,196200.0,16.9342,16.9436,16.8588,16.8871,196200.0
2007-08-14 14:30:00,17.91,18.04,17.85,18.03,160400.0,16.8871,17.0096,16.8305,17.0002,160400.0
2007-08-14 15:00:00,18.03,18.38,18.03,18.29,619600.0,17.0002,17.3302,17.0002,17.2454,619600.0
2007-08-14 15:30:00,18.29,18.34,18.15,18.25,923400.0,17.2454,17.2925,17.1134,17.2076,923400.0
2007-08-15 09:30:00,18.25,18.66,18.14,18.42,178000.0,17.2172,17.604,17.1134,17.3776,178000.0
2007-08-15 10:00:00,18.42,18.64,18.41,18.63,111600.0,17.3776,17.5851,17.3681,17.5757,111600.0
2007-08-15 10:30:00,18.61,18.63,18.43,18.46,72800.0,17.5568,17.5757,17.387,17.4153,72800.0
2007-08-15 11:00:00,18.46,18.58,18.44,18.57,36600.0,17.4153,17.5285,17.3965,17.5191,36600.0
2007-08-15 11:30:00,18.58,18.61,18.24,18.25,87400.0,17.5285,17.5568,17.2078,17.2172,87400.0
2007-08-15 12:00:00,18.25,18.31,18.23,18.29,67000.0,17.2172,17.2738,17.1983,17.2549,67000.0
2007-08-15 12:30:00,18.28,18.32,18.24,18.27,51000.0,17.2455,17.2832,17.2078,17.2361,51000.0
2007-08-15 13:00:00,18.25,18.29,18.24,18.25,28200.0,17.2172,17.2549,17.2078,17.2172,28200.0
2007-08-15 13:30:00,18.25,18.35,18.24,18.24,161800.0,17.2172,17.3115,17.2078,17.2078,161800.0
2007-08-15 14:00:00,18.22,18.34,18.13,18.33,155000.0,17.1889,17.3021,17.104,17.2927,155000.0
2007-08-15 14:30:00,18.34,18.34,18.17,18.25,184600.0,17.3021,17.3021,17.1417,17.2172,184600.0
2007-08-15 15:00:00,18.25,18.28,18.18,18.19,146200.0,17.2172,17.2455,17.1512,17.1606,146200.0
2007-08-15 15:30:00,18.18,18.22,17.92,17.99,175200.0,17.1512,17.1889,16.9059,16.9719,175200.0
2007-08-16 09:30:00,17.89,18.12,17.75,17.87,89400.0,16.8776,17.0946,16.7455,16.8587,89400.0
2007-08-16 10:00:00,17.88,17.94,17.76,17.83,133600.0,16.8681,16.9247,16.7549,16.821,133600.0
2007-08-16 10:30:00,17.83,18.05,17.8,17.91,124200.0,16.821,17.0285,16.7927,16.8964,124200.0
2007-08-16 11:00:00,17.91,17.99,17.86,17.87,167600.0,16.8964,16.9719,16.8493,16.8587,167600.0
2007-08-16 11:30:00,17.88,17.92,17.73,17.88,88200.0,16.8681,16.9059,16.7266,16.8681,88200.0
2007-08-16 12:00:00,17.87,17.88,17.67,17.8,105000.0,16.8587,16.8681,16.67,16.7927,105000.0
2007-08-16 12:30:00,17.83,17.87,17.64,17.74,102200.0,16.821,16.8587,16.6417,16.7361,102200.0
2007-08-16 13:00:00,17.72,17.89,17.57,17.8,180400.0,16.7172,16.8776,16.5757,16.7927,180400.0
2007-08-16 13:30:00,17.81,17.89,17.8,17.85,158800.0,16.8021,16.8776,16.7927,16.8398,158800.0
2007-08-16 14:00:00,17.83,18.06,17.8,17.86,173000.0,16.821,17.038,16.7927,16.8493,173000.0
2007-08-16 14:30:00,17.86,17.87,17.73,17.85,109200.0,16.8493,16.8587,16.7266,16.8398,109200.0
2007-08-16 15:00:00,17.87,17.88,17.71,17.85,126000.0,16.8587,16.8681,16.7078,16.8398,126000.0
2007-08-16 15:30:00,17.85,18.02,17.82,17.86,458000.0,16.8398,17.0002,16.8115,16.8493,458000.0
2007-08-17 09:30:00,18.13,18.32,17.83,18.09,91400.0,17.104,17.2832,16.821,17.0663,91400.0
2007-08-17 10:00:00,18.11,18.28,18.05,18.1,102400.0,17.0851,17.2455,17.0285,17.0757,102400.0
2007-08-17 10:30:00,18.09,18.15,17.87,18.1,101400.0,17.0663,17.1229,16.8587,17.0757,101400.0
2007-08-17 11:00:00,18.1,18.21,17.98,18.08,60600.0,17.0757,17.1795,16.9625,17.0568,60600.0
2007-08-17 11:30:00,18.09,18.31,18.07,18.22,74200.0,17.0663,17.2738,17.0474,17.1889,74200.0
2007-08-17 12:00:00,18.22,18.22,18.1,18.15,68200.0,17.1889,17.1889,17.0757,17.1229,68200.0
2007-08-17 12:30:00,18.16,18.25,18.15,18.18,69000.0,17.1323,17.2172,17.1229,17.1512,69000.0
2007-08-17 13:00:00,18.18,18.33,18.14,18.3,85800.0,17.1512,17.2927,17.1134,17.2644,85800.0
2007-08-17 13:30:00,18.3,18.32,18.09,18.11,162800.0,17.2644,17.2832,17.0663,17.0851,162800.0
2007-08-17 14:00:00,18.11,18.17,18.04,18.1,131800.0,17.0851,17.1417,17.0191,17.0757,131800.0
2007-08-17 14:30:00,18.1,18.15,18.08,18.11,146800.0,17.0757,17.1229,17.0568,17.0851,146800.0
2007-08-17 15:00:00,18.1,18.15,18.05,18.13,241600.0,17.0757,17.1229,17.0285,17.104,241600.0
2007-08-17 15:30:00,18.13,18.2,18.0,18.0,295800.0,17.104,17.17,16.9814,16.9814,295800.0
2007-08-20 09:30:00,18.22,18.22,17.9,18.0,124800.0,17.1889,17.1889,16.887,16.9814,124800.0
2007-08-20 10:00:00,18.0,18.0,17.94,17.99,46400.0,16.9814,16.9814,16.9247,16.9719,46400.0
2007-08-20 10:30:00,17.97,18.05,17.9,18.02,65600.0,16.953,17.0285,16.887,17.0002,65600.0
2007-08-20 11:00:00,18.02,18.03,17.97,17.97,44600.0,17.0002,17.0097,16.953,16.953,44600.0
2007-08-20 11:30:00,17.97,18.0,17.88,17.9,31600.0,16.953,16.9814,16.8681,16.887,31600.0
2007-08-20 12:00:00,17.88,17.93,17.8,17.9,63400.0,16.8681,16.9153,16.7927,16.887,63400.0
2007-08-20 12:30:00,17.9,18.0,17.9,17.97,37200.0,16.887,16.9814,16.887,16.953,37200.0
2007-08-20 13:00:00,17.99,18.0,17.93,17.97,21600.0,16.9719,16.9814,16.9153,16.953,21600.0
2007-08-20 13:30:00,17.99,18.0,17.92,17.93,45000.0,16.9719,16.9814,16.9059,16.9153,45000.0
2007-08-20 14:00:00,17.92,18.0,17.9,18.0,28800.0,16.9059,16.9814,16.887,16.9814,28800.0
2007-08-20 14:30:00,17.99,18.0,17.97,17.99,52200.0,16.9719,16.9814,16.953,16.9719,52200.0
2007-08-20 15:00:00,17.99,18.03,17.98,17.99,64200.0,16.9719,17.0097,16.9625,16.9719,64200.0
2007-08-20 15:30:00,17.99,18.0,17.91,17.93,109400.0,16.9719,16.9814,16.8964,16.9153,109400.0
2007-08-21 09:30:00,17.88,18.1,17.88,18.09,139800.0,16.8681,17.0757,16.8681,17.0663,139800.0
2007-08-21 10:00:00,18.1,18.18,18.0,18.14,181200.0,17.0757,17.1512,16.9814,17.1134,181200.0
2007-08-21 10:30:00,18.14,18.14,17.99,18.04,141000.0,17.1134,17.1134,16.9719,17.0191,141000.0
2007-08-21 11:00:00,18.04,18.05,17.93,18.0,113800.0,17.0191,17.0285,16.9153,16.9814,113800.0
2007-08-21 11:30:00,18.0,18.04,18.0,18.03,55800.0,16.9814,17.0191,16.9814,17.0097,55800.0
2007-08-21 12:00:00,18.03,18.04,17.99,18.0,61600.0,17.0097,17.0191,16.9719,16.9814,61600.0
2007-08-21 12:30:00,17.99,18.04,17.93,18.03,57800.0,16.9719,17.0191,16.9153,17.0097,57800.0
2007-08-21 13:00:00,18.04,18.04,17.98,18.02,76800.0,17.0191,17.0191,16.9625,17.0002,76800.0
2007-08-21 13:30:00,18.03,18.04,17.98,17.99,56200.0,17.0097,17.0191,16.9625,16.9719,56200.0
2007-08-21 14:00:00,18.0,18.03,17.98,17.99,169800.0,16.9814,17.0097,16.9625,16.9719,169800.0
2007-08-21 14:30:00,18.0,18.0,17.96,17.99,65800.0,16.9814,16.9814,16.9436,16.9719,65800.0
2007-08-21 15:00:00,18.0,18.0,17.98,18.0,149000.0,16.9814,16.9814,16.9625,16.9814,149000.0
2007-08-21 15:30:00,18.0,18.02,17.96,17.97,212600.0,16.9814,17.0002,16.9436,16.953,212600.0
2007-08-22 09:30:00,18.06,18.28,17.92,18.13,444800.0,17.038,17.2455,16.9059,17.104,444800.0
2007-08-22 10:00:00,18.12,18.45,18.04,18.22,441400.0,17.0946,17.4059,17.0191,17.1889,441400.0
2007-08-22 10:30:00,18.22,18.23,18.07,18.11,176800.0,17.1889,17.1983,17.0474,17.0851,176800.0
2007-08-22 11:00:00,18.11,18.15,18.04,18.13,195400.0,17.0851,17.1229,17.0191,17.104,195400.0
2007-08-22 11:30:00,18.12,18.23,18.1,18.2,205600.0,17.0946,17.1983,17.0757,17.17,205600.0
2007-08-22 12:00:00,18.2,18.22,18.18,18.2,117000.0,17.17,17.1889,17.1512,17.17,117000.0
2007-08-22 12:30:00,18.18,18.23,18.14,18.21,204800.0,17.1512,17.1983,17.1134,17.1795,204800.0
2007-08-22 13:00:00,18.21,18.39,18.2,18.34,172200.0,17.1795,17.3493,17.17,17.3021,172200.0
2007-08-22 13:30:00,18.34,18.47,18.25,18.46,147000.0,17.3021,17.4248,17.2172,17.4153,147000.0
2007-08-22 14:00:00,18.45,18.48,18.36,18.46,135600.0,17.4059,17.4342,17.321,17.4153,135600.0
2007-08-22 14:30:00,18.46,18.51,18.37,18.5,204000.0,17.4153,17.4625,17.3304,17.4531,204000.0
2007-08-22 15:00:00,18.5,18.71,18.5,18.68,193400.0,17.4531,17.6512,17.4531,17.6229,193400.0
2007-08-22 15:30:00,18.68,18.93,18.68,18.82,309400.0,17.6229,17.8587,17.6229,17.7549,309400.0
2007-08-23 09:30:00,18.84,19.07,18.84,18.95,142000.0,17.7738,17.9908,17.7738,17.8776,142000.0
2007-08-23 10:00:00,18.94,19.01,18.85,18.88,169400.0,17.8682,17.9342,17.7832,17.8116,169400.0
2007-08-23 10:30:00,18.86,19.03,18.84,19.01,107800.0,17.7927,17.9531,17.7738,17.9342,107800.0
2007-08-23 11:00:00,19.0,19.03,18.98,19.0,509400.0,17.9248,17.9531,17.9059,17.9248,509400.0
2007-08-23 11:30:00,19.0,19.01,18.81,18.82,286200.0,17.9248,17.9342,17.7455,17.7549,286200.0
2007-08-23 12:00:00,18.82,18.84,18.72,18.77,115600.0,17.7549,17.7738,17.6606,17.7078,115600.0
2007-08-23 12:30:00,18.77,18.86,18.61,18.65,87200.0,17.7078,17.7927,17.5568,17.5946,87200.0
2007-08-23 13:00:00,18.68,18.81,18.63,18.79,53800.0,17.6229,17.7455,17.5757,17.7266,53800.0
2007-08-23 13:30:00,18.81,18.96,18.81,18.92,81400.0,17.7455,17.887,17.7455,17.8493,81400.0
2007-08-23 14:00:00,18.95,19.05,18.83,18.89,89000.0,17.8776,17.9719,17.7644,17.821,89000.0
2007-08-23 14:30:00,18.89,18.91,18.81,18.83,133000.0,17.821,17.8399,17.7455,17.7644,133000.0
2007-08-23 15:00:00,18.83,18.94,18.81,18.89,87600.0,17.7644,17.8682,17.7455,17.821,87600.0
2007-08-23 15:30:00,18.9,18.93,18.8,18.86,95600.0,17.8304,17.8587,17.7361,17.7927,95600.0
2007-08-24 09:30:00,18.71,18.89,18.64,18.82,74800.0,17.6512,17.821,17.5851,17.7549,74800.0
2007-08-24 10:00:00,18.83,18.96,18.78,18.78,44000.0,17.7644,17.887,17.7172,17.7172,44000.0
2007-08-24 10:30:00,18.77,18.78,18.64,18.71,44600.0,17.7078,17.7172,17.5851,17.6512,44600.0
2007-08-24 11:00:00,18.68,18.74,18.67,18.72,22800.0,17.6229,17.6795,17.6134,17.6606,22800.0
2007-08-24 11:30:00,18.72,18.83,18.72,18.81,23000.0,17.6606,17.7644,17.6606,17.7455,23000.0
2007-08-24 12:00:00,18.81,18.88,18.75,18.86,45000.0,17.7455,17.8116,17.6889,17.7927,45000.0
2007-08-24 12:30:00,18.85,18.86,18.71,18.76,97800.0,17.7832,17.7927,17.6512,17.6983,97800.0
2007-08-24 13:00:00,18.75,18.8,18.75,18.78,15600.0,17.6889,17.7361,17.6889,17.7172,15600.0
2007-08-24 13:30:00,18.79,18.79,18.77,18.78,27200.0,17.7266,17.7266,17.7078,17.7172,27200.0
2007-08-24 14:00:00,18.78,18.86,18.77,18.85,103200.0,17.7172,17.7927,17.7078,17.7832,103200.0
2007-08-24 14:30:00,18.84,18.98,18.82,18.93,148400.0,17.7738,17.9059,17.7549,17.8587,148400.0
2007-08-24 15:00:00,18.94,19.0,18.93,18.96,97200.0,17.8682,17.9248,17.8587,17.887,97200.0
2007-08-24 15:30:00,18.97,19.02,18.95,19.02,181600.0,17.8965,17.9436,17.8776,17.9436,181600.0
2007-08-27 09:30:00,18.98,19.06,18.93,18.96,57400.0,17.9059,17.9814,17.8587,17.887,57400.0
2007-08-27 10:00:00,18.98,19.05,18.9,19.02,66200.0,17.9059,17.9719,17.8304,17.9436,66200.0
2007-08-27 10:30:00,19.04,19.11,19.01,19.02,51400.0,17.9625,18.0285,17.9342,17.9436,51400.0
2007-08-27 11:00:00,19.03,19.03,18.95,18.95,39600.0,17.9531,17.9531,17.8776,17.8776,39600.0
2007-08-27 11:30:00,18.97,19.0,18.96,18.99,14600.0,17.8965,17.9248,17.887,17.9153,14600.0
2007-08-27 12:00:00,19.0,19.06,18.93,19.02,83800.0,17.9248,17.9814,17.8587,17.9436,83800.0
2007-08-27 12:30:00,19.02,19.04,18.93,18.99,44800.0,17.9436,17.9625,17.8587,17.9153,44800.0
2007-08-27 13:00:00,19.0,19.04,18.95,18.97,19600.0,17.9248,17.9625,17.8776,17.8965,19600.0
2007-08-27 13:30:00,18.96,18.97,18.9,18.95,55400.0,17.887,17.8965,17.8304,17.8776,55400.0
2007-08-27 14:00:00,18.97,19.05,18.95,18.96,35200.0,17.8965,17.9719,17.8776,17.887,35200.0
2007-08-27 14:30:00,18.96,19.06,18.95,19.0,65200.0,17.887,17.9814,17.8776,17.9248,65200.0
2007-08-27 15:00:00,18.98,19.13,18.98,19.09,105800.0,17.9059,18.0474,17.9059,18.0097,105800.0
2007-08-27 15:30:00,19.09,19.15,19.03,19.04,157200.0,18.0097,18.0663,17.9531,17.9625,157200.0
2007-08-28 09:30:00,18.88,19.05,18.88,19.0,77600.0,17.8116,17.9719,17.8116,17.9248,77600.0
2007-08-28 10:00:00,19.04,19.06,18.9,18.95,104600.0,17.9625,17.9814,17.8304,17.8776,104600.0
2007-08-28 10:30:00,18.93,19.0,18.89,18.92,89600.0,17.8587,17.9248,17.821,17.8493,89600.0
2007-08-28 11:00:00,18.92,18.97,18.89,18.93,54600.0,17.8493,17.8965,17.821,17.8587,54600.0
2007-08-28 11:30:00,18.94,18.94,18.9,18.92,61200.0,17.8682,17.8682,17.8304,17.8493,61200.0
2007-08-28 12:00:00,18.92,18.93,18.86,18.86,51600.0,17.8493,17.8587,17.7927,17.7927,51600.0
2007-08-28 12:30:00,18.88,18.88,18.78,18.79,57800.0,17.8116,17.8116,17.7172,17.7266,57800.0
2007-08-28 13:00:00,18.78,18.79,18.71,18.78,73800.0,17.7172,17.7266,17.6512,17.7172,73800.0
2007-08-28 13:30:00,18.75,18.86,18.75,18.83,88200.0,17.6889,17.7927,17.6889,17.7644,88200.0
2007-08-28 14:00:00,18.84,18.89,18.8,18.81,131200.0,17.7738,17.821,17.7361,17.7455,131200.0
2007-08-28 14:30:00,18.81,18.84,18.78,18.82,115200.0,17.7455,17.7738,17.7172,17.7549,115200.0
2007-08-28 15:00:00,18.83,18.87,18.8,18.83,80800.0,17.7644,17.8021,17.7361,17.7644,80800.0
2007-08-28 15:30:00,18.82,18.86,18.75,18.75,191800.0,17.7549,17.7927,17.6889,17.6889,191800.0
2007-08-29 09:30:00,18.86,19.0,18.83,18.88,54600.0,17.7927,17.9248,17.7644,17.8116,54600.0
2007-08-29 10:00:00,18.88,18.92,18.83,18.83,80400.0,17.8116,17.8493,17.7644,17.7644,80400.0
2007-08-29 10:30:00,18.84,18.93,18.81,18.93,67000.0,17.7738,17.8587,17.7455,17.8587,67000.0
2007-08-29 11:00:00,18.93,18.93,18.82,18.83,53600.0,17.8587,17.8587,17.7549,17.7644,53600.0
2007-08-29 11:30:00,18.83,18.89,18.81,18.86,45200.0,17.7644,17.821,17.7455,17.7927,45200.0
2007-08-29 12:00:00,18.86,18.87,18.83,18.85,28000.0,17.7927,17.8021,17.7644,17.7832,28000.0
2007-08-29 12:30:00,18.85,18.9,18.83,18.84,35600.0,17.7832,17.8304,17.7644,17.7738,35600.0
2007-08-29 13:00:00,18.85,18.9,18.85,18.9,36400.0,17.7832,17.8304,17.7832,17.8304,36400.0
2007-08-29 13:30:00,18.9,18.98,18.9,18.91,66600.0,17.8304,17.9059,17.8304,17.8399,66600.0
2007-08-29 14:00:00,18.92,18.97,18.91,18.95,78600.0,17.8493,17.8965,17.8399,17.8776,78600.0
2007-08-29 14:30:00,18.97,19.04,18.93,18.96,85800.0,17.8965,17.9625,17.8587,17.887,85800.0
2007-08-29 15:00:00,18.96,19.06,18.95,18.98,72400.0,17.887,17.9814,17.8776,17.9059,72400.0
2007-08-29 15:30:00,18.98,19.13,18.98,19.09,132200.0,17.9059,18.0474,17.9059,18.0097,132200.0
2007-08-30 09:30:00,18.89,19.46,18.89,19.4,178600.0,17.821,18.3587,17.821,18.3021,178600.0
2007-08-30 10:00:00,19.42,19.61,19.39,19.6,163000.0,18.321,18.5002,18.2927,18.4908,163000.0
2007-08-30 10:30:00,19.6,19.67,19.55,19.61,113000.0,18.4908,18.5568,18.4436,18.5002,113000.0
2007-08-30 11:00:00,19.62,19.66,19.55,19.61,95000.0,18.5097,18.5474,18.4436,18.5002,95000.0
2007-08-30 11:30:00,19.61,19.61,19.51,19.57,99600.0,18.5002,18.5002,18.4059,18.4625,99600.0
2007-08-30 12:00:00,19.57,19.58,19.4,19.53,67400.0,18.4625,18.4719,18.3021,18.4248,67400.0
2007-08-30 12:30:00,19.53,19.58,19.5,19.58,37000.0,18.4248,18.4719,18.3965,18.4719,37000.0
2007-08-30 13:00:00,19.56,19.57,19.45,19.48,59600.0,18.4531,18.4625,18.3493,18.3776,59600.0
2007-08-30 13:30:00,19.47,19.55,19.43,19.55,56000.0,18.3682,18.4436,18.3304,18.4436,56000.0
2007-08-30 14:00:00,19.55,19.58,19.49,19.54,94000.0,18.4436,18.4719,18.387,18.4342,94000.0
2007-08-30 14:30:00,19.54,19.55,19.41,19.48,128200.0,18.4342,18.4436,18.3116,18.3776,128200.0
2007-08-30 15:00:00,19.47,19.63,19.47,19.56,141200.0,18.3682,18.5191,18.3682,18.4531,141200.0
2007-08-30 15:30:00,19.56,19.74,19.53,19.64,327400.0,18.4531,18.6229,18.4248,18.5285,327400.0
2007-08-31 09:30:00,19.78,19.8,19.61,19.63,85800.0,18.6606,18.6795,18.5002,18.5191,85800.0
2007-08-31 10:00:00,19.64,19.75,19.56,19.63,53200.0,18.5285,18.6323,18.4531,18.5191,53200.0
2007-08-31 10:30:00,19.61,19.68,19.61,19.61,35600.0,18.5002,18.5663,18.5002,18.5002,35600.0
2007-08-31 11:00:00,19.62,19.63,19.54,19.59,40200.0,18.5097,18.5191,18.4342,18.4814,40200.0
2007-08-31 11:30:00,19.59,19.61,19.54,19.6,27200.0,18.4814,18.5002,18.4342,18.4908,27200.0
2007-08-31 12:00:00,19.59,19.66,19.59,19.65,33200.0,18.4814,18.5474,18.4814,18.538,33200.0
2007-08-31 12:30:00,19.65,19.68,19.6,19.64,44600.0,18.538,18.5663,18.4908,18.5285,44600.0
2007-08-31 13:00:00,19.65,19.67,19.64,19.65,17000.0,18.538,18.5568,18.5285,18.538,17000.0
2007-08-31 13:30:00,19.65,19.68,19.63,19.66,33200.0,18.538,18.5663,18.5191,18.5474,33200.0
2007-08-31 14:00:00,19.66,19.69,19.6,19.62,45600.0,18.5474,18.5757,18.4908,18.5097,45600.0
2007-08-31 14:30:00,19.61,19.72,19.59,19.72,72200.0,18.5002,18.604,18.4814,18.604,72200.0
2007-08-31 15:00:00,19.71,19.83,19.71,19.75,108400.0,18.5946,18.7078,18.5946,18.6323,108400.0
2007-08-31 15:30:00,19.77,19.81,19.72,19.72,120000.0,18.6512,18.6889,18.604,18.604,120000.0
2007-09-04 09:30:00,19.65,19.74,19.53,19.71,138400.0,18.538,18.6229,18.4248,18.5946,138400.0
2007-09-04 10:00:00,19.72,19.91,19.72,19.88,72600.0,18.604,18.7833,18.604,18.755,72600.0
2007-09-04 10:30:00,19.88,19.95,19.83,19.83,62400.0,18.755,18.821,18.7078,18.7078,62400.0
2007-09-04 11:00:00,19.84,19.85,19.78,19.79,65600.0,18.7172,18.7267,18.6606,18.6701,65600.0
2007-09-04 11:30:00,19.79,19.79,19.7,19.72,54200.0,18.6701,18.6701,18.5851,18.604,54200.0
2007-09-04 12:00:00,19.73,19.73,19.64,19.7,50200.0,18.6134,18.6134,18.5285,18.5851,50200.0
2007-09-04 12:30:00,19.7,19.73,19.68,19.73,48200.0,18.5851,18.6134,18.5663,18.6134,48200.0
2007-09-04 13:00:00,19.72,19.83,19.72,19.81,104800.0,18.604,18.7078,18.604,18.6889,104800.0
2007-09-04 13:30:00,19.81,19.96,19.81,19.89,85800.0,18.6889,18.8304,18.6889,18.7644,85800.0
2007-09-04 14:00:00,19.89,19.96,19.86,19.9,52400.0,18.7644,18.8304,18.7361,18.7738,52400.0
2007-09-04 14:30:00,19.91,19.97,19.88,19.93,57600.0,18.7833,18.8399,18.755,18.8021,57600.0
2007-09-04 15:00:00,19.93,19.98,19.91,19.97,79800.0,18.8021,18.8493,18.7833,18.8399,79800.0
2007-09-04 15:30:00,19.96,19.98,19.89,19.92,184600.0,18.8304,18.8493,18.7644,18.7927,184600.0
2007-09-05 09:30:00,19.82,19.96,19.82,19.9,39600.0,18.6984,18.8304,18.6984,18.7738,39600.0
2007-09-05 10:00:00,19.9,19.9,19.8,19.85,43400.0,18.7738,18.7738,18.6795,18.7267,43400.0
2007-09-05 10:30:00,19.85,19.92,19.83,19.9,40200.0,18.7267,18.7927,18.7078,18.7738,40200.0
2007-09-05 11:00:00,19.93,19.93,19.77,19.78,51000.0,18.8021,18.8021,18.6512,18.6606,51000.0
2007-09-05 11:30:00,19.78,19.8,19.66,19.76,46200.0,18.6606,18.6795,18.5474,18.6418,46200.0
2007-09-05 12:00:00,19.77,19.86,19.76,19.84,29200.0,18.6512,18.7361,18.6418,18.7172,29200.0
2007-09-05 12:30:00,19.84,19.85,19.8,19.81,16800.0,18.7172,18.7267,18.6795,18.6889,16800.0
2007-09-05 13:00:00,19.82,19.84,19.77,19.77,23200.0,18.6984,18.7172,18.6512,18.6512,23200.0
2007-09-05 13:30:00,19.77,19.78,19.74,19.77,20800.0,18.6512,18.6606,18.6229,18.6512,20800.0
2007-09-05 14:00:00,19.78,19.8,19.68,19.72,43400.0,18.6606,18.6795,18.5663,18.604,43400.0
2007-09-05 14:30:00,19.7,19.84,19.7,19.84,24800.0,18.5851,18.7172,18.5851,18.7172,24800.0
2007-09-05 15:00:00,19.83,19.86,19.75,19.78,43800.0,18.7078,18.7361,18.6323,18.6606,43800.0
2007-09-05 15:30:00,19.79,19.87,19.74,19.83,77000.0,18.6701,18.7455,18.6229,18.7078,77000.0
2007-09-06 09:30:00,19.94,19.98,19.67,19.67,52200.0,18.8116,18.8493,18.5568,18.5568,52200.0
2007-09-06 10:00:00,19.67,19.84,19.6,19.84,32200.0,18.5568,18.7172,18.4908,18.7172,32200.0
2007-09-06 10:30:00,19.83,19.93,19.83,19.93,36600.0,18.7078,18.8021,18.7078,18.8021,36600.0
2007-09-06 11:00:00,19.92,19.93,19.86,19.9,26200.0,18.7927,18.8021,18.7361,18.7738,26200.0
2007-09-06 11:30:00,19.9,19.93,19.88,19.93,17800.0,18.7738,18.8021,18.755,18.8021,17800.0
2007-09-06 12:00:00,19.92,19.98,19.85,19.93,28400.0,18.7927,18.8493,18.7267,18.8021,28400.0
2007-09-06 12:30:00,19.95,20.0,19.88,19.93,41000.0,18.821,18.8682,18.755,18.8021,41000.0
2007-09-06 13:00:00,19.95,19.95,19.87,19.9,20800.0,18.821,18.821,18.7455,18.7738,20800.0
2007-09-06 13:30:00,19.9,19.91,19.88,19.91,25400.0,18.7738,18.7833,18.755,18.7833,25400.0
2007-09-06 14:00:00,19.9,19.93,19.86,19.86,25800.0,18.7738,18.8021,18.7361,18.7361,25800.0
2007-09-06 14:30:00,19.86,19.9,19.83,19.88,27000.0,18.7361,18.7738,18.7078,18.755,27000.0
2007-09-06 15:00:00,19.9,19.95,19.89,19.89,28800.0,18.7738,18.821,18.7644,18.7644,28800.0
2007-09-06 15:30:00,19.88,19.93,19.84,19.91,84800.0,18.755,18.8021,18.7172,18.7833,84800.0
2007-09-07 09:30:00,19.77,19.86,19.68,19.73,92400.0,18.6512,18.7361,18.5663,18.6134,92400.0
2007-09-07 10:00:00,19.72,19.75,19.61,19.68,79200.0,18.604,18.6323,18.5002,18.5663,79200.0
2007-09-07 10:30:00,19.67,19.82,19.59,19.81,127200.0,18.5568,18.6984,18.4814,18.6889,127200.0
2007-09-07 11:00:00,19.83,19.84,19.71,19.74,48400.0,18.7078,18.7172,18.5946,18.6229,48400.0
2007-09-07 11:30:00,19.72,19.77,19.68,19.72,85200.0,18.604,18.6512,18.5663,18.604,85200.0
2007-09-07 12:00:00,19.73,20.0,19.68,19.93,335000.0,18.6134,18.8682,18.5663,18.8021,335000.0
2007-09-07 12:30:00,19.93,20.0,19.77,19.77,140800.0,18.8021,18.8682,18.6512,18.6512,140800.0
2007-09-07 13:00:00,19.78,19.82,19.65,19.66,109400.0,18.6606,18.6984,18.538,18.5474,109400.0
2007-09-07 13:30:00,19.67,19.75,19.53,19.54,73600.0,18.5568,18.6323,18.4248,18.4342,73600.0
2007-09-07 14:00:00,19.54,19.65,19.52,19.61,87800.0,18.4342,18.538,18.4153,18.5002,87800.0
2007-09-07 14:30:00,19.6,19.68,19.56,19.56,92400.0,18.4908,18.5663,18.4531,18.4531,92400.0
2007-09-07 15:00:00,19.56,19.67,19.56,19.61,61600.0,18.4531,18.5568,18.4531,18.5002,61600.0
2007-09-07 15:30:00,19.63,19.73,19.61,19.68,131600.0,18.5191,18.6134,18.5002,18.5663,131600.0
2007-09-10 09:30:00,19.8,19.8,19.64,19.64,28800.0,18.6795,18.6795,18.5285,18.5285,28800.0
2007-09-10 10:00:00,19.64,19.65,19.47,19.48,47200.0,18.5285,18.538,18.3682,18.3776,47200.0
2007-09-10 10:30:00,19.48,19.5,19.29,19.37,112000.0,18.3776,18.3965,18.1983,18.2738,112000.0
2007-09-10 11:00:00,19.38,19.4,19.23,19.36,35000.0,18.2833,18.3021,18.1417,18.2644,35000.0
2007-09-10 11:30:00,19.36,19.37,19.29,19.34,30800.0,18.2644,18.2738,18.1983,18.2455,30800.0
2007-09-10 12:00:00,19.36,19.36,19.34,19.35,40800.0,18.2644,18.2644,18.2455,18.255,40800.0
2007-09-10 12:30:00,19.35,19.37,19.32,19.36,32600.0,18.255,18.2738,18.2267,18.2644,32600.0
2007-09-10 13:00:00,19.36,19.41,19.35,19.39,38600.0,18.2644,18.3116,18.255,18.2927,38600.0
2007-09-10 13:30:00,19.39,19.43,19.36,19.36,46600.0,18.2927,18.3304,18.2644,18.2644,46600.0
2007-09-10 14:00:00,19.36,19.46,19.32,19.46,39000.0,18.2644,18.3587,18.2267,18.3587,39000.0
2007-09-10 14:30:00,19.46,19.55,19.45,19.46,48600.0,18.3587,18.4436,18.3493,18.3587,48600.0
2007-09-10 15:00:00,19.46,19.58,19.44,19.52,62400.0,18.3587,18.4719,18.3399,18.4153,62400.0
2007-09-10 15:30:00,19.51,19.53,19.38,19.38,101400.0,18.4059,18.4248,18.2833,18.2833,101400.0
2007-09-11 09:30:00,19.47,19.75,19.46,19.7,72800.0,18.3682,18.6323,18.3587,18.5851,72800.0
2007-09-11 10:00:00,19.7,19.7,19.63,19.68,61200.0,18.5851,18.5851,18.5191,18.5663,61200.0
2007-09-11 10:30:00,19.68,19.68,19.61,19.61,41600.0,18.5663,18.5663,18.5002,18.5002,41600.0
2007-09-11 11:00:00,19.62,19.65,19.54,19.6,34600.0,18.5097,18.538,18.4342,18.4908,34600.0
2007-09-11 11:30:00,19.63,19.66,19.55,19.61,43400.0,18.5191,18.5474,18.4436,18.5002,43400.0
2007-09-11 12:00:00,19.63,19.63,19.57,19.58,32800.0,18.5191,18.5191,18.4625,18.4719,32800.0
2007-09-11 12:30:00,19.58,19.64,19.56,19.63,21400.0,18.4719,18.5285,18.4531,18.5191,21400.0
2007-09-11 13:00:00,19.63,19.7,19.62,19.7,19800.0,18.5191,18.5851,18.5097,18.5851,19800.0
2007-09-11 13:30:00,19.7,19.73,19.67,19.68,32800.0,18.5851,18.6134,18.5568,18.5663,32800.0
2007-09-11 14:00:00,19.68,19.74,19.68,19.71,38600.0,18.5663,18.6229,18.5663,18.5946,38600.0
2007-09-11 14:30:00,19.71,19.72,19.61,19.64,45200.0,18.5946,18.604,18.5002,18.5285,45200.0
2007-09-11 15:00:00,19.64,19.75,19.61,19.7,115400.0,18.5285,18.6323,18.5002,18.5851,115400.0
2007-09-11 15:30:00,19.69,19.75,19.61,19.74,113000.0,18.5757,18.6323,18.5002,18.6229,113000.0
2007-09-12 09:30:00,19.61,19.68,19.51,19.65,99400.0,18.5002,18.5663,18.4059,18.538,99400.0
2007-09-12 10:00:00,19.65,19.7,19.61,19.7,39400.0,18.538,18.5851,18.5002,18.5851,39400.0
2007-09-12 10:30:00,19.7,19.73,19.7,19.73,45200.0,18.5851,18.6134,18.5851,18.6134,45200.0
2007-09-12 11:00:00,19.71,19.87,19.71,19.83,42200.0,18.5946,18.7455,18.5946,18.7078,42200.0
2007-09-12 11:30:00,19.83,19.89,19.83,19.89,34600.0,18.7078,18.7644,18.7078,18.7644,34600.0
2007-09-12 12:00:00,19.88,19.9,19.83,19.83,36600.0,18.755,18.7738,18.7078,18.7078,36600.0
2007-09-12 12:30:00,19.83,19.86,19.83,19.85,34600.0,18.7078,18.7361,18.7078,18.7267,34600.0
2007-09-12 13:00:00,19.86,19.95,19.85,19.93,52200.0,18.7361,18.821,18.7267,18.8021,52200.0
2007-09-12 13:30:00,19.94,20.0,19.91,19.99,61800.0,18.8116,18.8682,18.7833,18.8587,61800.0
2007-09-12 14:00:00,19.99,20.08,19.98,19.99,74600.0,18.8587,18.9436,18.8493,18.8587,74600.0
2007-09-12 14:30:00,19.99,20.07,19.96,20.07,84000.0,18.8587,18.9342,18.8304,18.9342,84000.0
2007-09-12 15:00:00,20.08,20.19,20.06,20.11,128200.0,18.9436,19.0474,18.9248,18.9719,128200.0
2007-09-12 15:30:00,20.11,20.11,20.0,20.03,195400.0,18.9719,18.9719,18.8682,18.8965,195400.0
2007-09-13 09:30:00,20.13,20.2,19.96,20.06,52200.0,18.9908,19.0569,18.8304,18.9248,52200.0
2007-09-13 10:00:00,20.04,20.07,19.99,20.03,38200.0,18.9059,18.9342,18.8587,18.8965,38200.0
2007-09-13 10:30:00,20.03,20.1,20.01,20.09,28800.0,18.8965,18.9625,18.8776,18.9531,28800.0
2007-09-13 11:00:00,20.1,20.1,20.04,20.08,33200.0,18.9625,18.9625,18.9059,18.9436,33200.0
2007-09-13 11:30:00,20.07,20.08,20.0,20.0,30000.0,18.9342,18.9436,18.8682,18.8682,30000.0
2007-09-13 12:00:00,20.0,20.03,19.95,20.02,48400.0,18.8682,18.8965,18.821,18.887,48400.0
2007-09-13 12:30:00,20.02,20.03,20.0,20.0,18200.0,18.887,18.8965,18.8682,18.8682,18200.0
2007-09-13 13:00:00,20.0,20.11,20.0,20.1,30000.0,18.8682,18.9719,18.8682,18.9625,30000.0
2007-09-13 13:30:00,20.1,20.14,20.05,20.06,39000.0,18.9625,19.0002,18.9153,18.9248,39000.0
2007-09-13 14:00:00,20.08,20.11,20.04,20.04,35600.0,18.9436,18.9719,18.9059,18.9059,35600.0
2007-09-13 14:30:00,20.04,20.15,20.03,20.11,42800.0,18.9059,19.0097,18.8965,18.9719,42800.0
2007-09-13 15:00:00,20.11,20.2,20.07,20.08,55000.0,18.9719,19.0569,18.9342,18.9436,55000.0
2007-09-13 15:30:00,20.07,20.07,19.92,19.93,95000.0,18.9342,18.9342,18.7927,18.8021,95000.0
2007-09-14 09:30:00,19.75,19.88,19.74,19.87,41400.0,18.6323,18.755,18.6229,18.7455,41400.0
2007-09-14 10:00:00,19.88,20.25,19.88,20.17,105800.0,18.755,19.104,18.755,19.0285,105800.0
2007-09-14 10:30:00,20.16,20.24,20.11,20.23,39000.0,19.0191,19.0946,18.9719,19.0852,39000.0
2007-09-14 11:00:00,20.24,20.25,20.18,20.24,47800.0,19.0946,19.104,19.038,19.0946,47800.0
2007-09-14 11:30:00,20.25,20.36,20.25,20.34,29200.0,19.104,19.2078,19.104,19.1889,29200.0
2007-09-14 12:00:00,20.36,20.36,20.32,20.35,25000.0,19.2078,19.2078,19.1701,19.1984,25000.0
2007-09-14 12:30:00,20.36,20.36,20.32,20.34,32200.0,19.2078,19.2078,19.1701,19.1889,32200.0
2007-09-14 13:00:00,20.34,20.35,20.3,20.33,18800.0,19.1889,19.1984,19.1512,19.1795,18800.0
2007-09-14 13:30:00,20.33,20.42,20.32,20.42,39800.0,19.1795,19.2644,19.1701,19.2644,39800.0
2007-09-14 14:00:00,20.42,20.45,20.39,20.45,39600.0,19.2644,19.2927,19.2361,19.2927,39600.0
2007-09-14 14:30:00,20.45,20.48,20.42,20.45,44800.0,19.2927,19.321,19.2644,19.2927,44800.0
2007-09-14 15:00:00,20.44,20.46,20.36,20.36,41600.0,19.2833,19.3021,19.2078,19.2078,41600.0
2007-09-14 15:30:00,20.37,20.47,20.36,20.39,149800.0,19.2172,19.3116,19.2078,19.2361,149800.0
2007-09-17 09:30:00,20.37,20.48,20.3,20.38,66000.0,19.2172,19.321,19.1512,19.2267,66000.0
2007-09-17 10:00:00,20.36,20.37,20.21,20.22,39200.0,19.2078,19.2172,19.0663,19.0757,39200.0
2007-09-17 10:30:00,20.22,20.35,20.22,20.35,41000.0,19.0757,19.1984,19.0757,19.1984,41000.0
2007-09-17 11:00:00,20.36,20.49,20.36,20.46,44800.0,19.2078,19.3304,19.2078,19.3021,44800.0
2007-09-17 11:30:00,20.46,20.46,20.41,20.41,55200.0,19.3021,19.3021,19.255,19.255,55200.0
2007-09-17 12:00:00,20.43,20.45,20.4,20.43,42800.0,19.2738,19.2927,19.2455,19.2738,42800.0
2007-09-17 12:30:00,20.43,20.46,20.43,20.45,35400.0,19.2738,19.3021,19.2738,19.2927,35400.0
2007-09-17 13:00:00,20.45,20.46,20.42,20.43,39600.0,19.2927,19.3021,19.2644,19.2738,39600.0
2007-09-17 13:30:00,20.43,20.43,20.41,20.41,38600.0,19.2738,19.2738,19.255,19.255,38600.0
2007-09-17 14:00:00,20.41,20.43,20.4,20.42,43600.0,19.255,19.2738,19.2455,19.2644,43600.0
2007-09-17 14:30:00,20.42,20.43,20.41,20.43,45800.0,19.2644,19.2738,19.255,19.2738,45800.0
2007-09-17 15:00:00,20.43,20.44,20.41,20.42,81800.0,19.2738,19.2833,19.255,19.2644,81800.0
2007-09-17 15:30:00,20.42,20.43,20.33,20.34,92600.0,19.2644,19.2738,19.1795,19.1889,92600.0
2007-09-18 09:30:00,20.45,20.49,20.36,20.36,55600.0,19.2927,19.3304,19.2078,19.2078,55600.0
2007-09-18 10:00:00,20.43,20.57,20.42,20.5,110600.0,19.2738,19.4059,19.2644,19.3399,110600.0
2007-09-18 10:30:00,20.5,20.5,20.38,20.38,91800.0,19.3399,19.3399,19.2267,19.2267,91800.0
2007-09-18 11:00:00,20.36,20.48,20.36,20.43,85800.0,19.2078,19.321,19.2078,19.2738,85800.0
2007-09-18 11:30:00,20.43,20.48,20.39,20.39,276400.0,19.2738,19.321,19.2361,19.2361,276400.0
2007-09-18 12:00:00,20.4,20.42,20.36,20.38,37400.0,19.2455,19.2644,19.2078,19.2267,37400.0
2007-09-18 12:30:00,20.38,20.54,20.37,20.54,73400.0,19.2267,19.3776,19.2172,19.3776,73400.0
2007-09-18 13:00:00,20.54,20.54,20.34,20.37,90800.0,19.3776,19.3776,19.1889,19.2172,90800.0
2007-09-18 13:30:00,20.38,20.47,20.37,20.47,83200.0,19.2267,19.3116,19.2172,19.3116,83200.0
2007-09-18 14:00:00,20.45,20.78,20.32,20.59,147200.0,19.2927,19.604,19.1701,19.4248,147200.0
2007-09-18 14:30:00,20.6,20.78,20.57,20.66,121200.0,19.4342,19.604,19.4059,19.4908,121200.0
2007-09-18 15:00:00,20.66,20.68,20.56,20.63,145400.0,19.4908,19.5097,19.3965,19.4625,145400.0
2007-09-18 15:30:00,20.63,20.81,20.59,20.74,212400.0,19.4625,19.6323,19.4248,19.5663,212400.0
2007-09-19 09:30:00,20.96,21.0,20.83,20.85,89200.0,19.7738,19.8116,19.6512,19.6701,89200.0
2007-09-19 10:00:00,20.86,20.91,20.86,20.86,86400.0,19.6795,19.7267,19.6795,19.6795,86400.0
2007-09-19 10:30:00,20.86,20.88,20.82,20.86,97600.0,19.6795,19.6984,19.6418,19.6795,97600.0
2007-09-19 11:00:00,20.86,20.99,20.85,20.98,53200.0,19.6795,19.8021,19.6701,19.7927,53200.0
2007-09-19 11:30:00,20.99,21.0,20.93,20.96,133600.0,19.8021,19.8116,19.7455,19.7738,133600.0
2007-09-19 12:00:00,20.95,20.97,20.93,20.97,60200.0,19.7644,19.7833,19.7455,19.7833,60200.0
2007-09-19 12:30:00,20.97,21.0,20.97,20.99,40800.0,19.7833,19.8116,19.7833,19.8021,40800.0
2007-09-19 13:00:00,20.98,20.99,20.91,20.93,54400.0,19.7927,19.8021,19.7267,19.7455,54400.0
2007-09-19 13:30:00,20.93,20.95,20.92,20.94,31400.0,19.7455,19.7644,19.7361,19.755,31400.0
2007-09-19 14:00:00,20.94,20.95,20.88,20.94,40000.0,19.755,19.7644,19.6984,19.755,40000.0
2007-09-19 14:30:00,20.94,20.99,20.92,20.98,36200.0,19.755,19.8021,19.7361,19.7927,36200.0
2007-09-19 15:00:00,20.98,21.0,20.96,21.0,39000.0,19.7927,19.8116,19.7738,19.8116,39000.0
2007-09-19 15:30:00,21.0,21.07,20.97,21.0,130400.0,19.8116,19.8776,19.7833,19.8116,130400.0
2007-09-20 09:30:00,21.0,21.0,20.72,20.82,64800.0,19.8116,19.8116,19.5474,19.6418,64800.0
2007-09-20 10:00:00,20.82,20.86,20.7,20.71,63600.0,19.6418,19.6795,19.5286,19.538,63600.0
2007-09-20 10:30:00,20.71,20.71,20.61,20.67,70800.0,19.538,19.538,19.4436,19.5003,70800.0
2007-09-20 11:00:00,20.68,20.71,20.64,20.71,66800.0,19.5097,19.538,19.4719,19.538,66800.0
2007-09-20 11:30:00,20.72,20.78,20.67,20.77,187200.0,19.5474,19.604,19.5003,19.5946,187200.0
2007-09-20 12:00:00,20.77,20.86,20.77,20.8,49400.0,19.5946,19.6795,19.5946,19.6229,49400.0
2007-09-20 12:30:00,20.81,20.86,20.76,20.86,37800.0,19.6323,19.6795,19.5852,19.6795,37800.0
2007-09-20 13:00:00,20.86,20.9,20.81,20.86,27800.0,19.6795,19.7172,19.6323,19.6795,27800.0
2007-09-20 13:30:00,20.87,20.95,20.85,20.95,28400.0,19.6889,19.7644,19.6701,19.7644,28400.0
2007-09-20 14:00:00,20.97,21.02,20.9,20.91,84200.0,19.7833,19.8304,19.7172,19.7267,84200.0
2007-09-20 14:30:00,20.91,20.93,20.85,20.9,57600.0,19.7267,19.7455,19.6701,19.7172,57600.0
2007-09-20 15:00:00,20.88,20.98,20.85,20.97,45600.0,19.6984,19.7927,19.6701,19.7833,45600.0
2007-09-20 15:30:00,20.97,21.02,20.89,20.93,110600.0,19.7833,19.8304,19.7078,19.7455,110600.0
2007-09-21 09:30:00,21.13,21.13,20.93,21.08,327200.0,19.9342,19.9342,19.7455,19.887,327200.0
2007-09-21 10:00:00,21.06,21.07,20.84,20.92,99800.0,19.8682,19.8776,19.6606,19.7361,99800.0
2007-09-21 10:30:00,20.91,20.96,20.9,20.93,27000.0,19.7267,19.7738,19.7172,19.7455,27000.0
2007-09-21 11:00:00,20.93,20.98,20.92,20.93,62800.0,19.7455,19.7927,19.7361,19.7455,62800.0
2007-09-21 11:30:00,20.93,20.96,20.89,20.93,75800.0,19.7455,19.7738,19.7078,19.7455,75800.0
2007-09-21 12:00:00,20.93,21.13,20.92,21.13,65600.0,19.7455,19.9342,19.7361,19.9342,65600.0
2007-09-21 12:30:00,21.13,21.15,21.1,21.14,106800.0,19.9342,19.9531,19.9059,19.9437,106800.0
2007-09-21 13:00:00,21.11,21.14,21.08,21.12,41200.0,19.9154,19.9437,19.887,19.9248,41200.0
2007-09-21 13:30:00,21.13,21.13,21.11,21.11,54800.0,19.9342,19.9342,19.9154,19.9154,54800.0
2007-09-21 14:00:00,21.13,21.13,21.05,21.07,75400.0,19.9342,19.9342,19.8587,19.8776,75400.0
2007-09-21 14:30:00,21.08,21.08,21.0,21.07,52600.0,19.887,19.887,19.8116,19.8776,52600.0
2007-09-21 15:00:00,21.06,21.11,21.01,21.05,129400.0,19.8682,19.9154,19.821,19.8587,129400.0
2007-09-21 15:30:00,21.06,21.09,21.0,21.03,202400.0,19.8682,19.8965,19.8116,19.8399,202400.0
2007-09-24 09:30:00,21.02,21.09,20.68,20.7,88200.0,19.8304,19.8965,19.5097,19.5286,88200.0
2007-09-24 10:00:00,20.7,20.74,20.54,20.74,164800.0,19.5286,19.5663,19.3776,19.5663,164800.0
2007-09-24 10:30:00,20.75,20.91,20.75,20.91,88400.0,19.5757,19.7267,19.5757,19.7267,88400.0
2007-09-24 11:00:00,20.91,20.97,20.85,20.9,110200.0,19.7267,19.7833,19.6701,19.7172,110200.0
2007-09-24 11:30:00,20.9,21.03,20.88,20.99,58800.0,19.7172,19.8399,19.6984,19.8021,58800.0
2007-09-24 12:00:00,21.0,21.0,20.97,20.99,68200.0,19.8116,19.8116,19.7833,19.8021,68200.0
2007-09-24 12:30:00,21.0,21.07,20.94,21.07,58000.0,19.8116,19.8776,19.755,19.8776,58000.0
2007-09-24 13:00:00,21.06,21.08,20.97,21.05,89400.0,19.8682,19.887,19.7833,19.8587,89400.0
2007-09-24 13:30:00,21.04,21.1,20.98,21.1,76600.0,19.8493,19.9059,19.7927,19.9059,76600.0
2007-09-24 14:00:00,21.1,21.15,21.07,21.13,84600.0,19.9059,19.9531,19.8776,19.9342,84600.0
2007-09-24 14:30:00,21.1,21.15,21.04,21.05,108800.0,19.9059,19.9531,19.8493,19.8587,108800.0
2007-09-24 15:00:00,21.03,21.09,20.95,21.05,105200.0,19.8399,19.8965,19.7644,19.8587,105200.0
2007-09-24 15:30:00,21.07,21.13,21.04,21.12,119200.0,19.8776,19.9342,19.8493,19.9248,119200.0
2007-09-25 09:30:00,21.0,21.05,20.89,21.04,134000.0,19.8116,19.8587,19.7078,19.8493,134000.0
2007-09-25 10:00:00,21.04,21.26,21.01,21.23,221800.0,19.8493,20.0569,19.821,20.0286,221800.0
2007-09-25 10:30:00,21.22,21.25,21.14,21.14,137600.0,20.0191,20.0474,19.9437,19.9437,137600.0
2007-09-25 11:00:00,21.14,21.15,21.1,21.14,120600.0,19.9437,19.9531,19.9059,19.9437,120600.0
2007-09-25 11:30:00,21.15,21.2,21.14,21.18,51600.0,19.9531,20.0003,19.9437,19.9814,51600.0
2007-09-25 12:00:00,21.17,21.35,21.16,21.28,141800.0,19.972,20.1418,19.9625,20.0757,141800.0
2007-09-25 12:30:00,21.28,21.3,21.24,21.3,42000.0,20.0757,20.0946,20.038,20.0946,42000.0
2007-09-25 13:00:00,21.31,21.36,21.29,21.36,48000.0,20.104,20.1512,20.0852,20.1512,48000.0
2007-09-25 13:30:00,21.36,21.44,21.34,21.42,58800.0,20.1512,20.2267,20.1323,20.2078,58800.0
2007-09-25 14:00:00,21.42,21.43,21.37,21.43,121200.0,20.2078,20.2172,20.1606,20.2172,121200.0
2007-09-25 14:30:00,21.43,21.45,21.42,21.45,75800.0,20.2172,20.2361,20.2078,20.2361,75800.0
2007-09-25 15:00:00,21.45,21.47,21.38,21.4,248400.0,20.2361,20.255,20.1701,20.1889,248400.0
2007-09-25 15:30:00,21.4,21.5,21.39,21.47,177200.0,20.1889,20.2833,20.1795,20.255,177200.0
2007-09-26 09:30:00,21.48,21.48,21.12,21.15,181000.0,20.2644,20.2644,19.9248,19.9531,181000.0
2007-09-26 10:00:00,21.13,21.18,20.93,20.93,217800.0,19.9342,19.9814,19.7455,19.7455,217800.0
2007-09-26 10:30:00,20.93,21.08,20.9,21.04,207000.0,19.7455,19.887,19.7172,19.8493,207000.0
2007-09-26 11:00:00,21.05,21.06,20.99,21.0,188200.0,19.8587,19.8682,19.8021,19.8116,188200.0
2007-09-26 11:30:00,21.0,21.06,20.93,21.05,121600.0,19.8116,19.8682,19.7455,19.8587,121600.0
2007-09-26 12:00:00,21.05,21.13,21.03,21.11,78200.0,19.8587,19.9342,19.8399,19.9154,78200.0
2007-09-26 12:30:00,21.11,21.13,21.0,21.0,57200.0,19.9154,19.9342,19.8116,19.8116,57200.0
2007-09-26 13:00:00,21.0,21.03,20.93,20.93,43000.0,19.8116,19.8399,19.7455,19.7455,43000.0
2007-09-26 13:30:00,20.95,20.95,20.72,20.75,90600.0,19.7644,19.7644,19.5474,19.5757,90600.0
2007-09-26 14:00:00,20.75,20.78,20.7,20.72,86600.0,19.5757,19.604,19.5286,19.5474,86600.0
2007-09-26 14:30:00,20.72,20.75,20.64,20.73,162000.0,19.5474,19.5757,19.4719,19.5569,162000.0
2007-09-26 15:00:00,20.74,20.83,20.69,20.74,141000.0,19.5663,19.6512,19.5191,19.5663,141000.0
2007-09-26 15:30:00,20.74,21.02,20.73,20.96,506000.0,19.5663,19.8304,19.5569,19.7738,506000.0
2007-09-27 09:30:00,21.12,21.26,21.09,21.17,82600.0,19.9248,20.0569,19.8965,19.972,82600.0
2007-09-27 10:00:00,21.17,21.18,20.7,20.7,208800.0,19.972,19.9814,19.5286,19.5286,208800.0
2007-09-27 10:30:00,20.7,20.84,20.63,20.8,143200.0,19.5286,19.6606,19.4625,19.6229,143200.0
2007-09-27 11:00:00,20.79,20.92,20.79,20.88,86200.0,19.6135,19.7361,19.6135,19.6984,86200.0
2007-09-27 11:30:00,20.86,20.9,20.86,20.86,54400.0,19.6795,19.7172,19.6795,19.6795,54400.0
2007-09-27 12:00:00,20.87,20.93,20.87,20.89,55800.0,19.6889,19.7455,19.6889,19.7078,55800.0
2007-09-27 12:30:00,20.9,20.91,20.86,20.86,62400.0,19.7172,19.7267,19.6795,19.6795,62400.0
2007-09-27 13:00:00,20.86,21.02,20.86,20.97,148400.0,19.6795,19.8304,19.6795,19.7833,148400.0
2007-09-27 13:30:00,20.99,21.0,20.92,20.97,65800.0,19.8021,19.8116,19.7361,19.7833,65800.0
2007-09-27 14:00:00,20.95,20.99,20.89,20.89,79200.0,19.7644,19.8021,19.7078,19.7078,79200.0
2007-09-27 14:30:00,20.9,20.96,20.88,20.92,77400.0,19.7172,19.7738,19.6984,19.7361,77400.0
2007-09-27 15:00:00,20.92,21.03,20.83,20.99,162600.0,19.7361,19.8399,19.6512,19.8021,162600.0
2007-09-27 15:30:00,21.0,21.25,20.98,21.22,478400.0,19.8116,20.0474,19.7927,20.0191,478400.0
2007-09-28 09:30:00,21.75,22.48,21.7,22.36,897600.0,20.5191,21.2078,20.472,21.0946,897600.0
2007-09-28 10:00:00,22.39,22.7,22.15,22.17,735600.0,21.1229,21.4154,20.8965,20.9154,735600.0
2007-09-28 10:30:00,22.15,22.22,21.96,22.02,403600.0,20.8965,20.9625,20.7172,20.7739,403600.0
2007-09-28 11:00:00,22.03,22.07,21.79,21.94,428200.0,20.7833,20.821,20.5569,20.6984,428200.0
2007-09-28 11:30:00,21.91,22.07,21.91,22.0,213200.0,20.6701,20.821,20.6701,20.755,213200.0
2007-09-28 12:00:00,22.0,22.13,21.99,22.07,225000.0,20.755,20.8776,20.7456,20.821,225000.0
2007-09-28 12:30:00,22.07,22.08,21.94,21.97,196800.0,20.821,20.8305,20.6984,20.7267,196800.0
2007-09-28 13:00:00,21.98,22.01,21.92,21.99,189800.0,20.7361,20.7644,20.6795,20.7456,189800.0
2007-09-28 13:30:00,22.01,22.03,21.99,22.0,140000.0,20.7644,20.7833,20.7456,20.755,140000.0
2007-09-28 14:00:00,22.0,22.05,21.97,22.0,141200.0,20.755,20.8022,20.7267,20.755,141200.0
2007-09-28 14:30:00,22.01,22.05,21.98,22.0,95400.0,20.7644,20.8022,20.7361,20.755,95400.0
2007-09-28 15:00:00,22.02,22.05,22.0,22.04,168800.0,20.7739,20.8022,20.755,20.7927,168800.0
2007-09-28 15:30:00,22.03,22.2,22.0,22.08,310200.0,20.7833,20.9437,20.755,20.8305,310200.0
2007-10-01 09:30:00,22.11,22.11,21.49,22.07,347400.0,20.8588,20.8588,20.2738,20.821,347400.0
2007-10-01 10:00:00,22.08,22.33,22.0,22.25,226200.0,20.8305,21.0663,20.755,20.9908,226200.0
2007-10-01 10:30:00,22.25,22.26,22.15,22.2,166800.0,20.9908,21.0003,20.8965,20.9437,166800.0
2007-10-01 11:00:00,22.2,22.23,21.49,22.21,89600.0,20.9437,20.972,20.2738,20.9531,89600.0
2007-10-01 11:30:00,22.21,22.25,22.17,22.2,201200.0,20.9531,20.9908,20.9154,20.9437,201200.0
2007-10-01 12:00:00,22.2,22.27,22.14,22.27,106800.0,20.9437,21.0097,20.8871,21.0097,106800.0
2007-10-01 12:30:00,22.28,22.29,22.21,22.24,139400.0,21.0191,21.0286,20.9531,20.9814,139400.0
2007-10-01 13:00:00,22.26,22.33,22.24,22.31,110400.0,21.0003,21.0663,20.9814,21.0474,110400.0
2007-10-01 13:30:00,22.31,22.33,22.27,22.28,54000.0,21.0474,21.0663,21.0097,21.0191,54000.0
2007-10-01 14:00:00,22.28,22.3,22.23,22.24,83000.0,21.0191,21.038,20.972,20.9814,83000.0
2007-10-01 14:30:00,22.23,22.27,22.2,22.22,86200.0,20.972,21.0097,20.9437,20.9625,86200.0
2007-10-01 15:00:00,22.22,22.25,22.17,22.18,147200.0,20.9625,20.9908,20.9154,20.9248,147200.0
2007-10-01 15:30:00,22.18,22.27,22.14,22.25,365600.0,20.9248,21.0097,20.8871,20.9908,365600.0
2007-10-02 09:30:00,22.21,22.39,22.21,22.31,108400.0,20.9531,21.1229,20.9531,21.0474,108400.0
2007-10-02 10:00:00,22.3,22.32,22.13,22.14,122400.0,21.038,21.0569,20.8776,20.8871,122400.0
2007-10-02 10:30:00,22.13,22.21,22.02,22.21,241800.0,20.8776,20.9531,20.7739,20.9531,241800.0
2007-10-02 11:00:00,22.21,22.3,22.1,22.19,192600.0,20.9531,21.038,20.8493,20.9342,192600.0
2007-10-02 11:30:00,22.21,22.29,22.16,22.22,65800.0,20.9531,21.0286,20.9059,20.9625,65800.0
2007-10-02 12:00:00,22.22,22.25,22.18,22.18,61400.0,20.9625,20.9908,20.9248,20.9248,61400.0
2007-10-02 12:30:00,22.18,22.21,22.12,22.13,99800.0,20.9248,20.9531,20.8682,20.8776,99800.0
2007-10-02 13:00:00,22.14,22.18,22.14,22.18,50200.0,20.8871,20.9248,20.8871,20.9248,50200.0
2007-10-02 13:30:00,22.18,22.28,22.18,22.19,81800.0,20.9248,21.0191,20.9248,20.9342,81800.0
2007-10-02 14:00:00,22.2,22.27,22.2,22.26,73000.0,20.9437,21.0097,20.9437,21.0003,73000.0
2007-10-02 14:30:00,22.26,22.27,22.18,22.21,84000.0,21.0003,21.0097,20.9248,20.9531,84000.0
2007-10-02 15:00:00,22.22,22.26,22.2,22.22,138400.0,20.9625,21.0003,20.9437,20.9625,138400.0
2007-10-02 15:30:00,22.22,22.3,22.2,22.22,217800.0,20.9625,21.038,20.9437,20.9625,217800.0
2007-10-03 09:30:00,21.93,22.16,21.93,22.03,163800.0,20.6889,20.9059,20.6889,20.7833,163800.0
2007-10-03 10:00:00,22.0,22.13,21.99,22.1,178200.0,20.755,20.8776,20.7456,20.8493,178200.0
2007-10-03 10:30:00,22.1,22.18,22.08,22.14,85000.0,20.8493,20.9248,20.8305,20.8871,85000.0
2007-10-03 11:00:00,22.14,22.2,22.1,22.12,60600.0,20.8871,20.9437,20.8493,20.8682,60600.0
2007-10-03 11:30:00,22.13,22.23,22.1,22.14,88000.0,20.8776,20.972,20.8493,20.8871,88000.0
2007-10-03 12:00:00,22.17,22.27,22.09,22.27,163000.0,20.9154,21.0097,20.8399,21.0097,163000.0
2007-10-03 12:30:00,22.28,22.29,22.19,22.22,56800.0,21.0191,21.0286,20.9342,20.9625,56800.0
2007-10-03 13:00:00,22.21,22.22,22.1,22.11,222000.0,20.9531,20.9625,20.8493,20.8588,222000.0
2007-10-03 13:30:00,22.11,22.23,22.03,22.23,128200.0,20.8588,20.972,20.7833,20.972,128200.0
2007-10-03 14:00:00,22.22,22.22,22.09,22.11,84000.0,20.9625,20.9625,20.8399,20.8588,84000.0
2007-10-03 14:30:00,22.11,22.13,21.99,22.07,115800.0,20.8588,20.8776,20.7456,20.821,115800.0
2007-10-03 15:00:00,22.07,22.12,22.0,22.05,227200.0,20.821,20.8682,20.755,20.8022,227200.0
2007-10-03 15:30:00,22.04,22.16,21.98,22.0,325200.0,20.7927,20.9059,20.7361,20.755,325200.0
2007-10-04 09:30:00,22.07,22.24,22.07,22.24,61200.0,20.821,20.9814,20.821,20.9814,61200.0
2007-10-04 10:00:00,22.26,22.28,22.09,22.14,139400.0,21.0003,21.0191,20.8399,20.8871,139400.0
2007-10-04 10:30:00,22.13,22.15,22.0,22.05,344200.0,20.8776,20.8965,20.755,20.8022,344200.0
2007-10-04 11:00:00,22.05,22.07,22.02,22.05,84000.0,20.8022,20.821,20.7739,20.8022,84000.0
2007-10-04 11:30:00,22.05,22.05,21.98,22.02,67400.0,20.8022,20.8022,20.7361,20.7739,67400.0
2007-10-04 12:00:00,22.02,22.03,21.99,22.0,55000.0,20.7739,20.7833,20.7456,20.755,55000.0
2007-10-04 12:30:00,21.99,22.0,21.99,22.0,47800.0,20.7456,20.755,20.7456,20.755,47800.0
2007-10-04 13:00:00,22.0,22.0,21.97,21.98,51200.0,20.755,20.755,20.7267,20.7361,51200.0
2007-10-04 13:30:00,21.98,22.02,21.94,21.96,226400.0,20.7361,20.7739,20.6984,20.7172,226400.0
2007-10-04 14:00:00,21.96,21.98,21.93,21.96,45200.0,20.7172,20.7361,20.6889,20.7172,45200.0
2007-10-04 14:30:00,21.96,21.97,21.91,21.94,89800.0,20.7172,20.7267,20.6701,20.6984,89800.0
2007-10-04 15:00:00,21.95,21.96,21.93,21.95,86200.0,20.7078,20.7172,20.6889,20.7078,86200.0
2007-10-04 15:30:00,21.95,22.0,21.92,21.98,152400.0,20.7078,20.755,20.6795,20.7361,152400.0
2007-10-05 09:30:00,22.13,22.25,21.99,22.06,162200.0,20.8776,20.9908,20.7456,20.8116,162200.0
2007-10-05 10:00:00,22.08,22.27,22.06,22.18,158600.0,20.8305,21.0097,20.8116,20.9248,158600.0
2007-10-05 10:30:00,22.18,22.36,22.16,22.24,45400.0,20.9248,21.0946,20.9059,20.9814,45400.0
2007-10-05 11:00:00,22.24,22.38,22.24,22.34,35800.0,20.9814,21.1135,20.9814,21.0757,35800.0
2007-10-05 11:30:00,22.33,22.47,22.32,22.45,26600.0,21.0663,21.1984,21.0569,21.1795,26600.0
2007-10-05 12:00:00,22.43,22.46,22.36,22.43,60200.0,21.1607,21.189,21.0946,21.1607,60200.0
2007-10-05 12:30:00,22.44,22.51,22.43,22.51,73800.0,21.1701,21.2361,21.1607,21.2361,73800.0
2007-10-05 13:00:00,22.51,22.53,22.48,22.53,46800.0,21.2361,21.255,21.2078,21.255,46800.0
2007-10-05 13:30:00,22.53,22.55,22.48,22.49,181600.0,21.255,21.2739,21.2078,21.2173,181600.0
2007-10-05 14:00:00,22.49,22.55,22.47,22.5,108600.0,21.2173,21.2739,21.1984,21.2267,108600.0
2007-10-05 14:30:00,22.5,22.55,22.5,22.53,45400.0,21.2267,21.2739,21.2267,21.255,45400.0
2007-10-05 15:00:00,22.52,22.54,22.49,22.52,57600.0,21.2456,21.2644,21.2173,21.2456,57600.0
2007-10-05 15:30:00,22.52,22.54,22.5,22.54,129800.0,21.2456,21.2644,21.2267,21.2644,129800.0
2007-10-08 09:30:00,21.8,22.06,21.68,21.85,311800.0,20.5663,20.8116,20.4531,20.6135,311800.0
2007-10-08 10:00:00,21.85,21.9,21.82,21.89,141600.0,20.6135,20.6606,20.5852,20.6512,141600.0
2007-10-08 10:30:00,21.89,22.03,21.89,22.03,63000.0,20.6512,20.7833,20.6512,20.7833,63000.0
2007-10-08 11:00:00,22.03,22.03,21.93,21.97,67000.0,20.7833,20.7833,20.6889,20.7267,67000.0
2007-10-08 11:30:00,21.97,22.04,21.96,22.04,164200.0,20.7267,20.7927,20.7172,20.7927,164200.0
2007-10-08 12:00:00,22.03,22.1,21.99,22.0,116400.0,20.7833,20.8493,20.7456,20.755,116400.0
2007-10-08 12:30:00,22.01,22.02,22.0,22.02,36800.0,20.7644,20.7739,20.755,20.7739,36800.0
2007-10-08 13:00:00,22.02,22.04,21.99,22.02,51800.0,20.7739,20.7927,20.7456,20.7739,51800.0
2007-10-08 13:30:00,22.02,22.04,21.96,22.0,82600.0,20.7739,20.7927,20.7172,20.755,82600.0
2007-10-08 14:00:00,22.02,22.17,22.0,22.16,76000.0,20.7739,20.9154,20.755,20.9059,76000.0
2007-10-08 14:30:00,22.16,22.18,22.07,22.08,57400.0,20.9059,20.9248,20.821,20.8305,57400.0
2007-10-08 15:00:00,22.08,22.14,22.06,22.11,69400.0,20.8305,20.8871,20.8116,20.8588,69400.0
2007-10-08 15:30:00,22.11,22.17,22.1,22.14,132800.0,20.8588,20.9154,20.8493,20.8871,132800.0
2007-10-09 09:30:00,22.1,22.15,21.88,21.99,91400.0,20.8493,20.8965,20.6418,20.7456,91400.0
2007-10-09 10:00:00,21.98,22.06,21.93,22.05,83800.0,20.7361,20.8116,20.6889,20.8022,83800.0
2007-10-09 10:30:00,22.05,22.08,22.0,22.04,130600.0,20.8022,20.8305,20.755,20.7927,130600.0
2007-10-09 11:00:00,22.04,22.08,21.96,22.07,47400.0,20.7927,20.8305,20.7172,20.821,47400.0
2007-10-09 11:30:00,22.07,22.13,22.02,22.08,40200.0,20.821,20.8776,20.7739,20.8305,40200.0
2007-10-09 12:00:00,22.08,22.08,22.03,22.05,22000.0,20.8305,20.8305,20.7833,20.8022,22000.0
2007-10-09 12:30:00,22.03,22.05,21.99,22.02,26400.0,20.7833,20.8022,20.7456,20.7739,26400.0
2007-10-09 13:00:00,22.03,22.04,21.99,22.0,15600.0,20.7833,20.7927,20.7456,20.755,15600.0
2007-10-09 13:30:00,22.0,22.1,21.99,22.09,21400.0,20.755,20.8493,20.7456,20.8399,21400.0
2007-10-09 14:00:00,22.06,22.27,22.03,22.25,170800.0,20.8116,21.0097,20.7833,20.9908,170800.0
2007-10-09 14:30:00,22.29,22.4,22.24,22.27,68600.0,21.0286,21.1323,20.9814,21.0097,68600.0
2007-10-09 15:00:00,22.27,22.43,22.2,22.4,99600.0,21.0097,21.1607,20.9437,21.1323,99600.0
2007-10-09 15:30:00,22.4,22.45,22.29,22.43,121400.0,21.1323,21.1795,21.0286,21.1607,121400.0
2007-10-10 09:30:00,22.43,22.55,22.35,22.42,28000.0,21.1607,21.2739,21.0852,21.1512,28000.0
2007-10-10 10:00:00,22.42,22.42,22.25,22.38,89400.0,21.1512,21.1512,20.9908,21.1135,89400.0
2007-10-10 10:30:00,22.38,22.38,22.26,22.33,44000.0,21.1135,21.1135,21.0003,21.0663,44000.0
2007-10-10 11:00:00,22.34,22.42,22.34,22.4,50800.0,21.0757,21.1512,21.0757,21.1323,50800.0
2007-10-10 11:30:00,22.4,22.43,22.36,22.36,24600.0,21.1323,21.1607,21.0946,21.0946,24600.0
2007-10-10 12:00:00,22.37,22.46,22.37,22.45,32000.0,21.104,21.189,21.104,21.1795,32000.0
2007-10-10 12:30:00,22.48,22.5,22.46,22.5,36800.0,21.2078,21.2267,21.189,21.2267,36800.0
2007-10-10 13:00:00,22.5,22.5,22.35,22.35,35800.0,21.2267,21.2267,21.0852,21.0852,35800.0
2007-10-10 13:30:00,22.35,22.39,22.29,22.38,103400.0,21.0852,21.1229,21.0286,21.1135,103400.0
2007-10-10 14:00:00,22.39,22.5,22.35,22.49,54200.0,21.1229,21.2267,21.0852,21.2173,54200.0
2007-10-10 14:30:00,22.49,22.5,22.44,22.48,65400.0,21.2173,21.2267,21.1701,21.2078,65400.0
2007-10-10 15:00:00,22.48,22.59,22.48,22.58,92600.0,21.2078,21.3116,21.2078,21.3022,92600.0
2007-10-10 15:30:00,22.58,22.63,22.5,22.54,135000.0,21.3022,21.3493,21.2267,21.2644,135000.0
2007-10-11 09:30:00,22.58,22.73,22.58,22.63,52000.0,21.3022,21.4437,21.3022,21.3493,52000.0
2007-10-11 10:00:00,22.67,22.71,22.61,22.71,130800.0,21.3871,21.4248,21.3305,21.4248,130800.0
2007-10-11 10:30:00,22.71,22.72,22.57,22.72,84400.0,21.4248,21.4342,21.2927,21.4342,84400.0
2007-10-11 11:00:00,22.7,22.71,22.61,22.65,23600.0,21.4154,21.4248,21.3305,21.3682,23600.0
2007-10-11 11:30:00,22.66,22.75,22.65,22.7,76200.0,21.3776,21.4625,21.3682,21.4154,76200.0
2007-10-11 12:00:00,22.7,22.72,22.68,22.72,43800.0,21.4154,21.4342,21.3965,21.4342,43800.0
2007-10-11 12:30:00,22.73,22.75,22.68,22.74,44800.0,21.4437,21.4625,21.3965,21.4531,44800.0
2007-10-11 13:00:00,22.74,22.82,22.61,22.66,80000.0,21.4531,21.5286,21.3305,21.3776,80000.0
2007-10-11 13:30:00,22.68,22.7,22.59,22.61,98800.0,21.3965,21.4154,21.3116,21.3305,98800.0
2007-10-11 14:00:00,22.61,22.61,22.29,22.3,179600.0,21.3305,21.3305,21.0286,21.038,179600.0
2007-10-11 14:30:00,22.3,22.43,22.26,22.38,160400.0,21.038,21.1607,21.0003,21.1135,160400.0
2007-10-11 15:00:00,22.36,22.39,22.17,22.26,114200.0,21.0946,21.1229,20.9154,21.0003,114200.0
2007-10-11 15:30:00,22.24,22.3,22.12,22.3,207800.0,20.9814,21.038,20.8682,21.038,207800.0
2007-10-12 09:30:00,22.25,22.47,22.25,22.47,24000.0,20.9908,21.1984,20.9908,21.1984,24000.0
2007-10-12 10:00:00,22.47,22.54,22.4,22.4,43000.0,21.1984,21.2644,21.1323,21.1323,43000.0
2007-10-12 10:30:00,22.41,22.43,22.25,22.29,32400.0,21.1418,21.1607,20.9908,21.0286,32400.0
2007-10-12 11:00:00,22.33,22.43,22.29,22.43,20200.0,21.0663,21.1607,21.0286,21.1607,20200.0
2007-10-12 11:30:00,22.43,22.43,22.35,22.4,18000.0,21.1607,21.1607,21.0852,21.1323,18000.0
2007-10-12 12:00:00,22.4,22.46,22.38,22.45,27200.0,21.1323,21.189,21.1135,21.1795,27200.0
2007-10-12 12:30:00,22.45,22.5,22.41,22.5,14200.0,21.1795,21.2267,21.1418,21.2267,14200.0
2007-10-12 13:00:00,22.48,22.49,22.3,22.31,18200.0,21.2078,21.2173,21.038,21.0474,18200.0
2007-10-12 13:30:00,22.31,22.4,22.3,22.37,23200.0,21.0474,21.1323,21.038,21.104,23200.0
2007-10-12 14:00:00,22.39,22.46,22.39,22.4,14200.0,21.1229,21.189,21.1229,21.1323,14200.0
2007-10-12 14:30:00,22.42,22.47,22.42,22.44,18800.0,21.1512,21.1984,21.1512,21.1701,18800.0
2007-10-12 15:00:00,22.44,22.44,22.36,22.4,31200.0,21.1701,21.1701,21.0946,21.1323,31200.0
2007-10-12 15:30:00,22.37,22.5,22.3,22.34,179600.0,21.104,21.2267,21.038,21.0757,179600.0
2007-10-15 09:30:00,22.37,22.37,22.11,22.3,33400.0,21.104,21.104,20.8588,21.038,33400.0
2007-10-15 10:00:00,22.32,22.36,22.27,22.29,52600.0,21.0569,21.0946,21.0097,21.0286,52600.0
2007-10-15 10:30:00,22.28,22.32,22.23,22.29,33600.0,21.0191,21.0569,20.972,21.0286,33600.0
2007-10-15 11:00:00,22.29,22.33,22.21,22.25,42400.0,21.0286,21.0663,20.9531,20.9908,42400.0
2007-10-15 11:30:00,22.27,22.33,22.24,22.27,49400.0,21.0097,21.0663,20.9814,21.0097,49400.0
2007-10-15 12:00:00,22.26,22.31,22.23,22.3,48400.0,21.0003,21.0474,20.972,21.038,48400.0
2007-10-15 12:30:00,22.3,22.34,22.25,22.26,22200.0,21.038,21.0757,20.9908,21.0003,22200.0
2007-10-15 13:00:00,22.28,22.3,22.22,22.3,37200.0,21.0191,21.038,20.9625,21.038,37200.0
2007-10-15 13:30:00,22.29,22.29,22.24,22.27,27800.0,21.0286,21.0286,20.9814,21.0097,27800.0
2007-10-15 14:00:00,22.25,22.28,22.18,22.28,34600.0,20.9908,21.0191,20.9248,21.0191,34600.0
2007-10-15 14:30:00,22.28,22.28,22.18,22.21,29000.0,21.0191,21.0191,20.9248,20.9531,29000.0
2007-10-15 15:00:00,22.2,22.27,22.11,22.16,56400.0,20.9437,21.0097,20.8588,20.9059,56400.0
2007-10-15 15:30:00,22.15,22.22,22.11,22.22,149400.0,20.8965,20.9625,20.8588,20.9625,149400.0
2007-10-16 09:30:00,22.29,22.36,22.16,22.33,47800.0,21.0286,21.0946,20.9059,21.0663,47800.0
2007-10-16 10:00:00,22.34,22.46,22.17,22.17,49600.0,21.0757,21.189,20.9154,20.9154,49600.0
2007-10-16 10:30:00,22.17,22.41,22.17,22.41,81400.0,20.9154,21.1418,20.9154,21.1418,81400.0
2007-10-16 11:00:00,22.39,22.51,22.39,22.49,116800.0,21.1229,21.2361,21.1229,21.2173,116800.0
2007-10-16 11:30:00,22.49,22.54,22.49,22.5,145200.0,21.2173,21.2644,21.2173,21.2267,145200.0
2007-10-16 12:00:00,22.5,22.55,22.5,22.52,45200.0,21.2267,21.2739,21.2267,21.2456,45200.0
2007-10-16 12:30:00,22.53,22.53,22.47,22.49,30200.0,21.255,21.255,21.1984,21.2173,30200.0
2007-10-16 13:00:00,22.49,22.5,22.45,22.48,104200.0,21.2173,21.2267,21.1795,21.2078,104200.0
2007-10-16 13:30:00,22.49,22.5,22.43,22.43,36000.0,21.2173,21.2267,21.1607,21.1607,36000.0
2007-10-16 14:00:00,22.43,22.46,22.41,22.43,39800.0,21.1607,21.189,21.1418,21.1607,39800.0
2007-10-16 14:30:00,22.45,22.46,22.43,22.45,93400.0,21.1795,21.189,21.1607,21.1795,93400.0
2007-10-16 15:00:00,22.46,22.48,22.38,22.43,56400.0,21.189,21.2078,21.1135,21.1607,56400.0
2007-10-16 15:30:00,22.43,22.48,22.42,22.43,133400.0,21.1607,21.2078,21.1512,21.1607,133400.0
2007-10-17 09:30:00,22.6,22.64,22.46,22.5,70800.0,21.321,21.3588,21.189,21.2267,70800.0
2007-10-17 10:00:00,22.5,22.59,22.4,22.52,289400.0,21.2267,21.3116,21.1323,21.2456,289400.0
2007-10-17 10:30:00,22.49,22.52,22.29,22.31,110400.0,21.2173,21.2456,21.0286,21.0474,110400.0
2007-10-17 11:00:00,22.31,22.31,22.21,22.25,52400.0,21.0474,21.0474,20.9531,20.9908,52400.0
2007-10-17 11:30:00,22.25,22.47,22.25,22.43,41400.0,20.9908,21.1984,20.9908,21.1607,41400.0
2007-10-17 12:00:00,22.43,22.48,22.37,22.38,51200.0,21.1607,21.2078,21.104,21.1135,51200.0
2007-10-17 12:30:00,22.36,22.4,22.35,22.35,38400.0,21.0946,21.1323,21.0852,21.0852,38400.0
2007-10-17 13:00:00,22.35,22.4,22.34,22.37,52600.0,21.0852,21.1323,21.0757,21.104,52600.0
2007-10-17 13:30:00,22.36,22.39,22.34,22.36,153000.0,21.0946,21.1229,21.0757,21.0946,153000.0
2007-10-17 14:00:00,22.35,22.46,22.34,22.36,54800.0,21.0852,21.189,21.0757,21.0946,54800.0
2007-10-17 14:30:00,22.36,22.43,22.34,22.4,85200.0,21.0946,21.1607,21.0757,21.1323,85200.0
2007-10-17 15:00:00,22.39,22.55,22.39,22.47,89600.0,21.1229,21.2739,21.1229,21.1984,89600.0
2007-10-17 15:30:00,22.46,22.59,22.41,22.57,123800.0,21.189,21.3116,21.1418,21.2927,123800.0
2007-10-18 09:30:00,22.48,22.61,22.44,22.5,21000.0,21.2078,21.3305,21.1701,21.2267,21000.0
2007-10-18 10:00:00,22.52,22.57,22.37,22.54,35000.0,21.2456,21.2927,21.104,21.2644,35000.0
2007-10-18 10:30:00,22.55,22.55,22.49,22.55,48400.0,21.2739,21.2739,21.2173,21.2739,48400.0
2007-10-18 11:00:00,22.53,22.55,22.43,22.52,50800.0,21.255,21.2739,21.1607,21.2456,50800.0
2007-10-18 11:30:00,22.53,22.63,22.53,22.59,31400.0,21.255,21.3493,21.255,21.3116,31400.0
2007-10-18 12:00:00,22.58,22.59,22.52,22.53,44200.0,21.3022,21.3116,21.2456,21.255,44200.0
2007-10-18 12:30:00,22.53,22.59,22.5,22.56,95600.0,21.255,21.3116,21.2267,21.2833,95600.0
2007-10-18 13:00:00,22.55,22.55,22.5,22.54,14200.0,21.2739,21.2739,21.2267,21.2644,14200.0
2007-10-18 13:30:00,22.54,22.57,22.5,22.57,76200.0,21.2644,21.2927,21.2267,21.2927,76200.0
2007-10-18 14:00:00,22.56,22.79,22.54,22.6,86600.0,21.2833,21.5003,21.2644,21.321,86600.0
2007-10-18 14:30:00,22.58,22.61,22.56,22.58,44800.0,21.3022,21.3305,21.2833,21.3022,44800.0
2007-10-18 15:00:00,22.59,22.72,22.57,22.68,121800.0,21.3116,21.4342,21.2927,21.3965,121800.0
2007-10-18 15:30:00,22.69,22.83,22.68,22.76,137000.0,21.4059,21.538,21.3965,21.472,137000.0
2007-10-19 09:30:00,22.75,23.0,22.68,22.74,74400.0,21.4625,21.6984,21.3965,21.4531,74400.0
2007-10-19 10:00:00,22.73,22.73,22.61,22.66,38000.0,21.4437,21.4437,21.3305,21.3776,38000.0
2007-10-19 10:30:00,22.66,22.68,22.49,22.52,138000.0,21.3776,21.3965,21.2173,21.2456,138000.0
2007-10-19 11:00:00,22.52,22.55,22.47,22.51,41600.0,21.2456,21.2739,21.1984,21.2361,41600.0
2007-10-19 11:30:00,22.51,22.51,22.4,22.4,60000.0,21.2361,21.2361,21.1323,21.1323,60000.0
2007-10-19 12:00:00,22.4,22.53,22.38,22.48,163600.0,21.1323,21.255,21.1135,21.2078,163600.0
2007-10-19 12:30:00,22.48,22.5,22.46,22.48,30600.0,21.2078,21.2267,21.189,21.2078,30600.0
2007-10-19 13:00:00,22.48,22.48,22.43,22.48,23600.0,21.2078,21.2078,21.1607,21.2078,23600.0
2007-10-19 13:30:00,22.48,22.49,22.46,22.48,46000.0,21.2078,21.2173,21.189,21.2078,46000.0
2007-10-19 14:00:00,22.46,22.48,22.36,22.47,51600.0,21.189,21.2078,21.0946,21.1984,51600.0
2007-10-19 14:30:00,22.45,22.5,22.42,22.46,49400.0,21.1795,21.2267,21.1512,21.189,49400.0
2007-10-19 15:00:00,22.43,22.48,22.32,22.36,41000.0,21.1607,21.2078,21.0569,21.0946,41000.0
2007-10-19 15:30:00,22.35,22.36,22.24,22.24,83600.0,21.0852,21.0946,20.9814,20.9814,83600.0
2007-10-22 09:30:00,22.06,22.25,22.06,22.22,66800.0,20.8116,20.9908,20.8116,20.9625,66800.0
2007-10-22 10:00:00,22.22,22.43,22.19,22.32,49800.0,20.9625,21.1607,20.9342,21.0569,49800.0
2007-10-22 10:30:00,22.32,22.35,22.19,22.2,21200.0,21.0569,21.0852,20.9342,20.9437,21200.0
2007-10-22 11:00:00,22.19,22.27,22.19,22.25,25600.0,20.9342,21.0097,20.9342,20.9908,25600.0
2007-10-22 11:30:00,22.25,22.47,22.25,22.47,34400.0,20.9908,21.1984,20.9908,21.1984,34400.0
2007-10-22 12:00:00,22.47,22.47,22.42,22.43,34200.0,21.1984,21.1984,21.1512,21.1607,34200.0
2007-10-22 12:30:00,22.43,22.6,22.43,22.57,21600.0,21.1607,21.321,21.1607,21.2927,21600.0
2007-10-22 13:00:00,22.59,22.61,22.56,22.58,19200.0,21.3116,21.3305,21.2833,21.3022,19200.0
2007-10-22 13:30:00,22.58,22.66,22.55,22.57,64400.0,21.3022,21.3776,21.2739,21.2927,64400.0
2007-10-22 14:00:00,22.57,22.73,22.57,22.68,162200.0,21.2927,21.4437,21.2927,21.3965,162200.0
2007-10-22 14:30:00,22.68,22.72,22.63,22.65,41600.0,21.3965,21.4342,21.3493,21.3682,41600.0
2007-10-22 15:00:00,22.66,22.68,22.57,22.63,105800.0,21.3776,21.3965,21.2927,21.3493,105800.0
2007-10-22 15:30:00,22.63,22.75,22.59,22.59,238400.0,21.3493,21.4625,21.3116,21.3116,238400.0
2007-10-23 09:30:00,22.68,22.71,22.5,22.65,126800.0,21.3965,21.4248,21.2267,21.3682,126800.0
2007-10-23 10:00:00,22.65,22.67,22.54,22.56,27200.0,21.3682,21.3871,21.2644,21.2833,27200.0
2007-10-23 10:30:00,22.55,22.55,22.38,22.38,87400.0,21.2739,21.2739,21.1135,21.1135,87400.0
2007-10-23 11:00:00,22.38,22.43,22.33,22.4,100400.0,21.1135,21.1607,21.0663,21.1323,100400.0
2007-10-23 11:30:00,22.39,22.52,22.39,22.48,120800.0,21.1229,21.2456,21.1229,21.2078,120800.0
2007-10-23 12:00:00,22.48,22.49,22.4,22.42,28800.0,21.2078,21.2173,21.1323,21.1512,28800.0
2007-10-23 12:30:00,22.41,22.49,22.4,22.43,67400.0,21.1418,21.2173,21.1323,21.1607,67400.0
2007-10-23 13:00:00,22.43,22.51,22.43,22.45,53000.0,21.1607,21.2361,21.1607,21.1795,53000.0
2007-10-23 13:30:00,22.46,22.49,22.43,22.48,42400.0,21.189,21.2173,21.1607,21.2078,42400.0
2007-10-23 14:00:00,22.49,22.62,22.48,22.61,70000.0,21.2173,21.3399,21.2078,21.3305,70000.0
2007-10-23 14:30:00,22.61,22.65,22.54,22.55,60000.0,21.3305,21.3682,21.2644,21.2739,60000.0
2007-10-23 15:00:00,22.55,22.58,22.49,22.53,84800.0,21.2739,21.3022,21.2173,21.255,84800.0
2007-10-23 15:30:00,22.53,22.6,22.5,22.59,161400.0,21.255,21.321,21.2267,21.3116,161400.0
2007-10-24 09:30:00,22.48,22.5,22.36,22.4,268000.0,21.2078,21.2267,21.0946,21.1323,268000.0
2007-10-24 10:00:00,22.39,22.42,22.25,22.4,138800.0,21.1229,21.1512,20.9908,21.1323,138800.0
2007-10-24 10:30:00,22.41,22.45,22.38,22.42,211400.0,21.1418,21.1795,21.1135,21.1512,211400.0
2007-10-24 11:00:00,22.41,22.49,22.41,22.49,144200.0,21.1418,21.2173,21.1418,21.2173,144200.0
2007-10-24 11:30:00,22.5,22.66,22.48,22.65,105000.0,21.2267,21.3776,21.2078,21.3682,105000.0
2007-10-24 12:00:00,22.65,22.76,22.64,22.75,70400.0,21.3682,21.472,21.3588,21.4625,70400.0
2007-10-24 12:30:00,22.75,22.84,22.7,22.75,112400.0,21.4625,21.5474,21.4154,21.4625,112400.0
2007-10-24 13:00:00,22.75,23.03,22.75,23.0,74600.0,21.4625,21.7267,21.4625,21.6984,74600.0
2007-10-24 13:30:00,23.0,23.02,22.89,22.96,241400.0,21.6984,21.7173,21.5946,21.6607,241400.0
2007-10-24 14:00:00,22.95,23.05,22.84,23.02,220200.0,21.6512,21.7456,21.5474,21.7173,220200.0
2007-10-24 14:30:00,23.01,23.08,22.93,23.03,200000.0,21.7078,21.7739,21.6324,21.7267,200000.0
2007-10-24 15:00:00,23.03,23.09,22.96,23.03,181400.0,21.7267,21.7833,21.6607,21.7267,181400.0
2007-10-24 15:30:00,23.04,23.11,22.88,23.04,249000.0,21.7361,21.8022,21.5852,21.7361,249000.0
2007-10-25 09:30:00,23.0,23.11,22.86,22.86,43800.0,21.6984,21.8022,21.5663,21.5663,43800.0
2007-10-25 10:00:00,22.86,23.06,22.86,22.99,46400.0,21.5663,21.755,21.5663,21.689,46400.0
2007-10-25 10:30:00,22.99,23.0,22.88,22.92,40400.0,21.689,21.6984,21.5852,21.6229,40400.0
2007-10-25 11:00:00,22.93,22.93,22.83,22.86,15800.0,21.6324,21.6324,21.538,21.5663,15800.0
2007-10-25 11:30:00,22.86,22.92,22.79,22.79,43400.0,21.5663,21.6229,21.5003,21.5003,43400.0
2007-10-25 12:00:00,22.78,22.88,22.73,22.88,41600.0,21.4908,21.5852,21.4437,21.5852,41600.0
2007-10-25 12:30:00,22.86,22.88,22.82,22.82,79000.0,21.5663,21.5852,21.5286,21.5286,79000.0
2007-10-25 13:00:00,22.82,22.86,22.75,22.79,72600.0,21.5286,21.5663,21.4625,21.5003,72600.0
2007-10-25 13:30:00,22.79,22.8,22.71,22.72,40000.0,21.5003,21.5097,21.4248,21.4342,40000.0
2007-10-25 14:00:00,22.73,22.75,22.6,22.73,82400.0,21.4437,21.4625,21.321,21.4437,82400.0
2007-10-25 14:30:00,22.75,22.77,22.67,22.69,114000.0,21.4625,21.4814,21.3871,21.4059,114000.0
2007-10-25 15:00:00,22.7,22.7,22.6,22.67,79200.0,21.4154,21.4154,21.321,21.3871,79200.0
2007-10-25 15:30:00,22.67,22.83,22.65,22.75,108600.0,21.3871,21.538,21.3682,21.4625,108600.0
2007-10-26 09:30:00,22.99,23.16,22.68,22.72,74400.0,21.689,21.8493,21.3965,21.4342,74400.0
2007-10-26 10:00:00,22.72,22.86,22.7,22.75,100200.0,21.4342,21.5663,21.4154,21.4625,100200.0
2007-10-26 10:30:00,22.73,22.81,22.71,22.8,38200.0,21.4437,21.5191,21.4248,21.5097,38200.0
2007-10-26 11:00:00,22.8,22.83,22.77,22.8,31200.0,21.5097,21.538,21.4814,21.5097,31200.0
2007-10-26 11:30:00,22.8,22.8,22.68,22.71,26800.0,21.5097,21.5097,21.3965,21.4248,26800.0
2007-10-26 12:00:00,22.68,22.76,22.68,22.75,32000.0,21.3965,21.472,21.3965,21.4625,32000.0
2007-10-26 12:30:00,22.75,22.8,22.75,22.8,25200.0,21.4625,21.5097,21.4625,21.5097,25200.0
2007-10-26 13:00:00,22.8,22.86,22.77,22.82,31400.0,21.5097,21.5663,21.4814,21.5286,31400.0
2007-10-26 13:30:00,22.82,22.83,22.78,22.81,27600.0,21.5286,21.538,21.4908,21.5191,27600.0
2007-10-26 14:00:00,22.81,22.95,22.79,22.87,35400.0,21.5191,21.6512,21.5003,21.5758,35400.0
2007-10-26 14:30:00,22.87,22.96,22.85,22.86,26200.0,21.5758,21.6607,21.5569,21.5663,26200.0
2007-10-26 15:00:00,22.86,22.86,22.74,22.82,30800.0,21.5663,21.5663,21.4531,21.5286,30800.0
2007-10-26 15:30:00,22.82,22.91,22.82,22.86,43400.0,21.5286,21.6135,21.5286,21.5663,43400.0
2007-10-29 09:30:00,22.99,23.13,22.88,23.08,51200.0,21.689,21.821,21.5852,21.7739,51200.0
2007-10-29 10:00:00,23.08,23.08,22.9,22.96,99000.0,21.7739,21.7739,21.6041,21.6607,99000.0
2007-10-29 10:30:00,22.98,23.02,22.93,22.96,54200.0,21.6795,21.7173,21.6324,21.6607,54200.0
2007-10-29 11:00:00,22.97,23.0,22.95,23.0,49400.0,21.6701,21.6984,21.6512,21.6984,49400.0
2007-10-29 11:30:00,23.0,23.01,22.97,22.99,102400.0,21.6984,21.7078,21.6701,21.689,102400.0
2007-10-29 12:00:00,22.99,23.04,22.97,23.02,45400.0,21.689,21.7361,21.6701,21.7173,45400.0
2007-10-29 12:30:00,23.03,23.04,23.0,23.02,26800.0,21.7267,21.7361,21.6984,21.7173,26800.0
2007-10-29 13:00:00,23.0,23.05,22.98,23.04,46800.0,21.6984,21.7456,21.6795,21.7361,46800.0
2007-10-29 13:30:00,23.04,23.12,23.03,23.1,52200.0,21.7361,21.8116,21.7267,21.7927,52200.0
2007-10-29 14:00:00,23.1,23.1,22.94,23.04,75800.0,21.7927,21.7927,21.6418,21.7361,75800.0
2007-10-29 14:30:00,23.03,23.05,23.0,23.0,43000.0,21.7267,21.7456,21.6984,21.6984,43000.0
2007-10-29 15:00:00,23.0,23.05,22.99,23.02,62400.0,21.6984,21.7456,21.689,21.7173,62400.0
2007-10-29 15:30:00,23.04,23.21,23.01,23.19,149600.0,21.7361,21.8965,21.7078,21.8776,149600.0
2007-10-30 09:30:00,23.18,23.28,22.84,23.26,18200.0,21.8682,21.9625,21.5474,21.9437,18200.0
2007-10-30 10:00:00,23.25,23.25,23.03,23.14,61400.0,21.9342,21.9342,21.7267,21.8305,61400.0
2007-10-30 10:30:00,23.14,23.29,23.13,23.28,49600.0,21.8305,21.972,21.821,21.9625,49600.0
2007-10-30 11:00:00,23.27,23.28,23.16,23.23,45800.0,21.9531,21.9625,21.8493,21.9154,45800.0
2007-10-30 11:30:00,23.21,23.32,23.2,23.32,36200.0,21.8965,22.0003,21.8871,22.0003,36200.0
2007-10-30 12:00:00,23.32,23.34,23.3,23.3,19200.0,22.0003,22.0192,21.9814,21.9814,19200.0
2007-10-30 12:30:00,23.29,23.38,23.29,23.35,13800.0,21.972,22.0569,21.972,22.0286,13800.0
2007-10-30 13:00:00,23.38,23.38,23.31,23.31,16200.0,22.0569,22.0569,21.9909,21.9909,16200.0
2007-10-30 13:30:00,23.31,23.31,23.24,23.28,45200.0,21.9909,21.9909,21.9248,21.9625,45200.0
2007-10-30 14:00:00,23.27,23.31,23.27,23.3,23000.0,21.9531,21.9909,21.9531,21.9814,23000.0
2007-10-30 14:30:00,23.3,23.35,23.29,23.33,36600.0,21.9814,22.0286,21.972,22.0097,36600.0
2007-10-30 15:00:00,23.32,23.38,23.3,23.35,94400.0,22.0003,22.0569,21.9814,22.0286,94400.0
2007-10-30 15:30:00,23.34,23.37,23.25,23.25,146800.0,22.0192,22.0475,21.9342,21.9342,146800.0
2007-10-31 09:30:00,23.35,23.36,23.09,23.14,62400.0,22.0286,22.038,21.7833,21.8305,62400.0
2007-10-31 10:00:00,23.16,23.17,23.02,23.06,74600.0,21.8493,21.8588,21.7173,21.755,74600.0
2007-10-31 10:30:00,23.06,23.14,23.02,23.04,48800.0,21.755,21.8305,21.7173,21.7361,48800.0
2007-10-31 11:00:00,23.06,23.09,23.05,23.08,37400.0,21.755,21.7833,21.7456,21.7739,37400.0
2007-10-31 11:30:00,23.08,23.12,23.06,23.08,48000.0,21.7739,21.8116,21.755,21.7739,48000.0
2007-10-31 12:00:00,23.08,23.17,23.08,23.12,33400.0,21.7739,21.8588,21.7739,21.8116,33400.0
2007-10-31 12:30:00,23.15,23.28,23.12,23.28,37200.0,21.8399,21.9625,21.8116,21.9625,37200.0
2007-10-31 13:00:00,23.25,23.42,23.25,23.4,36000.0,21.9342,22.0946,21.9342,22.0758,36000.0
2007-10-31 13:30:00,23.38,23.49,23.38,23.48,46000.0,22.0569,22.1607,22.0569,22.1512,46000.0
2007-10-31 14:00:00,23.48,23.5,23.22,23.26,83400.0,22.1512,22.1701,21.9059,21.9437,83400.0
2007-10-31 14:30:00,23.29,23.75,23.29,23.66,75200.0,21.972,22.4059,21.972,22.321,75200.0
2007-10-31 15:00:00,23.66,23.7,23.47,23.56,92200.0,22.321,22.3588,22.1418,22.2267,92200.0
2007-10-31 15:30:00,23.57,23.77,23.48,23.77,156200.0,22.2361,22.4248,22.1512,22.4248,156200.0
2007-11-01 09:30:00,23.53,23.53,23.14,23.29,66800.0,22.1984,22.1984,21.8305,21.972,66800.0
2007-11-01 10:00:00,23.27,23.36,23.22,23.36,59600.0,21.9531,22.038,21.9059,22.038,59600.0
2007-11-01 10:30:00,23.34,23.45,23.31,23.39,92800.0,22.0192,22.1229,21.9909,22.0663,92800.0
2007-11-01 11:00:00,23.43,23.59,23.36,23.59,50800.0,22.1041,22.255,22.038,22.255,50800.0
2007-11-01 11:30:00,23.59,23.59,23.43,23.5,113200.0,22.255,22.255,22.1041,22.1701,113200.0
2007-11-01 12:00:00,23.52,23.58,23.48,23.55,100200.0,22.189,22.2456,22.1512,22.2173,100200.0
2007-11-01 12:30:00,23.55,23.58,23.53,23.55,107400.0,22.2173,22.2456,22.1984,22.2173,107400.0
2007-11-01 13:00:00,23.55,23.82,23.54,23.74,108400.0,22.2173,22.472,22.2078,22.3965,108400.0
2007-11-01 13:30:00,23.75,23.78,23.71,23.77,100000.0,22.4059,22.4343,22.3682,22.4248,100000.0
2007-11-01 14:00:00,23.76,23.94,23.76,23.84,93400.0,22.4154,22.5852,22.4154,22.4909,93400.0
2007-11-01 14:30:00,23.84,24.09,23.83,24.02,279200.0,22.4909,22.7267,22.4814,22.6607,279200.0
2007-11-01 15:00:00,23.99,24.07,23.71,23.79,271800.0,22.6324,22.7078,22.3682,22.4437,271800.0
2007-11-01 15:30:00,23.78,23.83,23.71,23.75,370200.0,22.4343,22.4814,22.3682,22.4059,370200.0
2007-11-02 09:30:00,23.81,23.94,23.48,23.65,176600.0,22.4626,22.5852,22.1512,22.3116,176600.0
2007-11-02 10:00:00,23.66,23.74,23.52,23.64,102000.0,22.321,22.3965,22.189,22.3022,102000.0
2007-11-02 10:30:00,23.68,23.74,23.61,23.67,50200.0,22.3399,22.3965,22.2739,22.3305,50200.0
2007-11-02 11:00:00,23.68,23.82,23.65,23.65,100400.0,22.3399,22.472,22.3116,22.3116,100400.0
2007-11-02 11:30:00,23.67,23.73,23.65,23.71,41800.0,22.3305,22.3871,22.3116,22.3682,41800.0
2007-11-02 12:00:00,23.7,23.77,23.68,23.71,79600.0,22.3588,22.4248,22.3399,22.3682,79600.0
2007-11-02 12:30:00,23.72,23.79,23.62,23.75,112800.0,22.3776,22.4437,22.2833,22.4059,112800.0
2007-11-02 13:00:00,23.73,23.77,23.71,23.74,108400.0,22.3871,22.4248,22.3682,22.3965,108400.0
2007-11-02 13:30:00,23.73,23.79,23.66,23.72,63000.0,22.3871,22.4437,22.321,22.3776,63000.0
2007-11-02 14:00:00,23.72,23.73,23.54,23.59,58400.0,22.3776,22.3871,22.2078,22.255,58400.0
2007-11-02 14:30:00,23.57,23.59,23.43,23.53,57800.0,22.2361,22.255,22.1041,22.1984,57800.0
2007-11-02 15:00:00,23.5,23.64,23.5,23.6,59600.0,22.1701,22.3022,22.1701,22.2644,59600.0
2007-11-02 15:30:00,23.6,23.71,23.55,23.7,145200.0,22.2644,22.3682,22.2173,22.3588,145200.0
2007-11-05 09:30:00,23.42,23.61,23.3,23.33,75200.0,22.0946,22.2739,21.9814,22.0097,75200.0
2007-11-05 10:00:00,23.3,23.36,22.93,22.99,255000.0,21.9814,22.038,21.6324,21.689,255000.0
2007-11-05 10:30:00,23.0,23.09,22.98,23.06,84800.0,21.6984,21.7833,21.6795,21.755,84800.0
2007-11-05 11:00:00,23.05,23.15,23.05,23.09,72000.0,21.7456,21.8399,21.7456,21.7833,72000.0
2007-11-05 11:30:00,23.09,23.12,23.05,23.07,73400.0,21.7833,21.8116,21.7456,21.7644,73400.0
2007-11-05 12:00:00,23.07,23.1,23.03,23.04,57200.0,21.7644,21.7927,21.7267,21.7361,57200.0
2007-11-05 12:30:00,23.03,23.12,23.02,23.08,50000.0,21.7267,21.8116,21.7173,21.7739,50000.0
2007-11-05 13:00:00,23.08,23.13,23.06,23.07,53600.0,21.7739,21.821,21.755,21.7644,53600.0
2007-11-05 13:30:00,23.08,23.12,23.0,23.0,58600.0,21.7739,21.8116,21.6984,21.6984,58600.0
2007-11-05 14:00:00,23.0,23.12,23.0,23.1,93600.0,21.6984,21.8116,21.6984,21.7927,93600.0
2007-11-05 14:30:00,23.1,23.2,23.05,23.15,73200.0,21.7927,21.8871,21.7456,21.8399,73200.0
2007-11-05 15:00:00,23.17,23.29,23.17,23.18,94000.0,21.8588,21.972,21.8588,21.8682,94000.0
2007-11-05 15:30:00,23.18,23.23,23.15,23.15,261200.0,21.8682,21.9154,21.8399,21.8399,261200.0
2007-11-06 09:30:00,23.25,23.32,22.9,23.18,58400.0,21.9342,22.0003,21.6041,21.8682,58400.0
2007-11-06 10:00:00,23.18,23.29,23.16,23.18,25000.0,21.8682,21.972,21.8493,21.8682,25000.0
2007-11-06 10:30:00,23.18,23.2,22.99,23.0,47000.0,21.8682,21.8871,21.689,21.6984,47000.0
2007-11-06 11:00:00,23.0,23.05,22.98,23.0,30200.0,21.6984,21.7456,21.6795,21.6984,30200.0
2007-11-06 11:30:00,23.0,23.07,22.98,23.07,36400.0,21.6984,21.7644,21.6795,21.7644,36400.0
2007-11-06 12:00:00,23.06,23.12,23.03,23.1,32600.0,21.755,21.8116,21.7267,21.7927,32600.0
2007-11-06 12:30:00,23.11,23.15,23.06,23.07,24200.0,21.8022,21.8399,21.755,21.7644,24200.0
2007-11-06 13:00:00,23.11,23.15,23.11,23.12,43800.0,21.8022,21.8399,21.8022,21.8116,43800.0
2007-11-06 13:30:00,23.11,23.18,23.1,23.16,49000.0,21.8022,21.8682,21.7927,21.8493,49000.0
2007-11-06 14:00:00,23.15,23.16,23.02,23.08,61400.0,21.8399,21.8493,21.7173,21.7739,61400.0
2007-11-06 14:30:00,23.05,23.18,23.04,23.18,32000.0,21.7456,21.8682,21.7361,21.8682,32000.0
2007-11-06 15:00:00,23.18,23.25,23.13,23.15,75200.0,21.8682,21.9342,21.821,21.8399,75200.0
2007-11-06 15:30:00,23.16,23.25,23.15,23.21,164400.0,21.8493,21.9342,21.8399,21.8965,164400.0
2007-11-07 09:30:00,23.14,23.23,22.99,22.99,35800.0,21.8305,21.9154,21.689,21.689,35800.0
2007-11-07 10:00:00,22.99,23.0,22.92,22.94,53600.0,21.689,21.6984,21.6229,21.6418,53600.0
2007-11-07 10:30:00,22.94,22.95,22.7,22.73,110000.0,21.6418,21.6512,21.4154,21.4437,110000.0
2007-11-07 11:00:00,22.7,22.88,22.67,22.84,78000.0,21.4154,21.5852,21.3871,21.5474,78000.0
2007-11-07 11:30:00,22.83,22.86,22.67,22.79,73000.0,21.538,21.5663,21.3871,21.5003,73000.0
2007-11-07 12:00:00,22.79,22.82,22.73,22.77,89000.0,21.5003,21.5286,21.4437,21.4814,89000.0
2007-11-07 12:30:00,22.76,22.77,22.62,22.66,139000.0,21.472,21.4814,21.3399,21.3776,139000.0
2007-11-07 13:00:00,22.65,22.74,22.61,22.68,78200.0,21.3682,21.4531,21.3305,21.3965,78200.0
2007-11-07 13:30:00,22.68,22.77,22.66,22.66,70800.0,21.3965,21.4814,21.3776,21.3776,70800.0
2007-11-07 14:00:00,22.66,22.93,22.6,22.93,90000.0,21.3776,21.6324,21.321,21.6324,90000.0
2007-11-07 14:30:00,22.9,22.95,22.73,22.77,51400.0,21.6041,21.6512,21.4437,21.4814,51400.0
2007-11-07 15:00:00,22.78,22.91,22.7,22.86,108800.0,21.4908,21.6135,21.4154,21.5663,108800.0
2007-11-07 15:30:00,22.85,23.07,22.85,22.89,225800.0,21.5569,21.7644,21.5569,21.5946,225800.0
2007-11-08 09:30:00,23.04,23.08,22.81,22.83,67200.0,21.7361,21.7739,21.5191,21.538,67200.0
2007-11-08 10:00:00,22.8,22.93,22.6,22.72,96000.0,21.5097,21.6324,21.321,21.4342,96000.0
2007-11-08 10:30:00,22.72,22.85,22.59,22.79,49400.0,21.4342,21.5569,21.3116,21.5003,49400.0
2007-11-08 11:00:00,22.79,22.84,22.63,22.66,49400.0,21.5003,21.5474,21.3493,21.3776,49400.0
2007-11-08 11:30:00,22.66,22.67,22.58,22.65,59000.0,21.3776,21.3871,21.3022,21.3682,59000.0
2007-11-08 12:00:00,22.65,22.72,22.55,22.58,63200.0,21.3682,21.4342,21.2739,21.3022,63200.0
2007-11-08 12:30:00,22.57,22.63,22.44,22.5,121200.0,21.2927,21.3493,21.1701,21.2267,121200.0
2007-11-08 13:00:00,22.53,22.54,22.32,22.36,244600.0,21.255,21.2644,21.0569,21.0946,244600.0
2007-11-08 13:30:00,22.37,22.49,22.24,22.35,155000.0,21.104,21.2173,20.9814,21.0852,155000.0
2007-11-08 14:00:00,22.38,22.41,22.04,22.11,233000.0,21.1135,21.1418,20.7927,20.8588,233000.0
2007-11-08 14:30:00,22.13,22.5,22.05,22.5,175200.0,20.8776,21.2267,20.8022,21.2267,175200.0
2007-11-08 15:00:00,22.49,22.63,22.38,22.44,148400.0,21.2173,21.3493,21.1135,21.1701,148400.0
2007-11-08 15:30:00,22.44,22.67,22.29,22.67,369200.0,21.1701,21.3871,21.0286,21.3871,369200.0
2007-11-09 09:30:00,22.5,22.79,22.5,22.58,75800.0,21.2267,21.5003,21.2267,21.3022,75800.0
2007-11-09 10:00:00,22.58,22.71,22.51,22.61,88000.0,21.3022,21.4248,21.2361,21.3305,88000.0
2007-11-09 10:30:00,22.65,22.7,22.39,22.41,97600.0,21.3682,21.4154,21.1229,21.1418,97600.0
2007-11-09 11:00:00,22.42,22.48,22.23,22.24,127000.0,21.1512,21.2078,20.972,20.9814,127000.0
2007-11-09 11:30:00,22.25,22.38,22.25,22.34,54400.0,20.9908,21.1135,20.9908,21.0757,54400.0
2007-11-09 12:00:00,22.36,22.5,22.33,22.45,87400.0,21.0946,21.2267,21.0663,21.1795,87400.0
2007-11-09 12:30:00,22.45,22.5,22.32,22.37,76200.0,21.1795,21.2267,21.0569,21.104,76200.0
2007-11-09 13:00:00,22.38,22.38,22.2,22.24,79200.0,21.1135,21.1135,20.9437,20.9814,79200.0
2007-11-09 13:30:00,22.24,22.35,22.18,22.24,135000.0,20.9814,21.0852,20.9248,20.9814,135000.0
2007-11-09 14:00:00,22.21,22.46,22.21,22.45,123000.0,20.9531,21.189,20.9531,21.1795,123000.0
2007-11-09 14:30:00,22.44,22.48,22.4,22.47,96200.0,21.1701,21.2078,21.1323,21.1984,96200.0
2007-11-09 15:00:00,22.48,22.74,22.46,22.65,131600.0,21.2078,21.4531,21.189,21.3682,131600.0
2007-11-09 15:30:00,22.66,22.66,22.46,22.49,191800.0,21.3776,21.3776,21.189,21.2173,191800.0
2007-11-12 09:30:00,22.4,22.85,22.4,22.54,106400.0,21.1323,21.5569,21.1323,21.2644,106400.0
2007-11-12 10:00:00,22.53,22.61,22.43,22.45,129400.0,21.255,21.3305,21.1607,21.1795,129400.0
2007-11-12 10:30:00,22.48,22.55,22.47,22.55,116200.0,21.2078,21.2739,21.1984,21.2739,116200.0
2007-11-12 11:00:00,22.55,22.81,22.55,22.66,68800.0,21.2739,21.5191,21.2739,21.3776,68800.0
2007-11-12 11:30:00,22.66,22.73,22.65,22.7,90200.0,21.3776,21.4437,21.3682,21.4154,90200.0
2007-11-12 12:00:00,22.72,22.88,22.71,22.82,123000.0,21.4342,21.5852,21.4248,21.5286,123000.0
2007-11-12 12:30:00,22.83,22.83,22.57,22.58,60200.0,21.538,21.538,21.2927,21.3022,60200.0
2007-11-12 13:00:00,22.58,22.6,22.51,22.56,60400.0,21.3022,21.321,21.2361,21.2833,60400.0
2007-11-12 13:30:00,22.55,22.56,22.33,22.35,48800.0,21.2739,21.2833,21.0663,21.0852,48800.0
2007-11-12 14:00:00,22.36,22.38,22.29,22.36,94600.0,21.0946,21.1135,21.0286,21.0946,94600.0
2007-11-12 14:30:00,22.35,22.37,22.27,22.3,67000.0,21.0852,21.104,21.0097,21.038,67000.0
2007-11-12 15:00:00,22.28,22.29,22.18,22.2,140400.0,21.0191,21.0286,20.9248,20.9437,140400.0
2007-11-12 15:30:00,22.19,22.34,22.11,22.12,135000.0,20.9342,21.0757,20.8588,20.8682,135000.0
2007-11-13 09:30:00,22.19,22.3,21.92,22.1,128600.0,20.9342,21.038,20.6795,20.8493,128600.0
2007-11-13 10:00:00,22.1,22.25,22.08,22.2,106200.0,20.8493,20.9908,20.8305,20.9437,106200.0
2007-11-13 10:30:00,22.19,22.4,22.18,22.32,97800.0,20.9342,21.1323,20.9248,21.0569,97800.0
2007-11-13 11:00:00,22.33,22.4,22.29,22.4,59000.0,21.0663,21.1323,21.0286,21.1323,59000.0
2007-11-13 11:30:00,22.4,22.43,22.38,22.4,49200.0,21.1323,21.1607,21.1135,21.1323,49200.0
2007-11-13 12:00:00,22.41,22.45,22.39,22.43,42600.0,21.1418,21.1795,21.1229,21.1607,42600.0
2007-11-13 12:30:00,22.43,22.45,22.35,22.35,53200.0,21.1607,21.1795,21.0852,21.0852,53200.0
2007-11-13 13:00:00,22.38,22.43,22.35,22.4,82000.0,21.1135,21.1607,21.0852,21.1323,82000.0
2007-11-13 13:30:00,22.41,22.46,22.35,22.37,94600.0,21.1418,21.189,21.0852,21.104,94600.0
2007-11-13 14:00:00,22.36,22.37,22.32,22.34,89600.0,21.0946,21.104,21.0569,21.0757,89600.0
2007-11-13 14:30:00,22.34,22.38,22.25,22.28,96400.0,21.0757,21.1135,20.9908,21.0191,96400.0
2007-11-13 15:00:00,22.28,22.39,22.28,22.31,121200.0,21.0191,21.1229,21.0191,21.0474,121200.0
2007-11-13 15:30:00,22.32,22.48,22.31,22.45,233600.0,21.0569,21.2078,21.0474,21.1795,233600.0
2007-11-14 09:30:00,22.51,22.51,22.22,22.3,42200.0,21.2457,21.2457,20.972,21.0475,42200.0
2007-11-14 10:00:00,22.28,22.35,22.02,22.1,122000.0,21.0286,21.0947,20.7832,20.8587,122000.0
2007-11-14 10:30:00,22.11,22.18,21.99,22.09,48800.0,20.8682,20.9342,20.7549,20.8493,48800.0
2007-11-14 11:00:00,22.09,22.16,22.07,22.12,48800.0,20.8493,20.9154,20.8304,20.8776,48800.0
2007-11-14 11:30:00,22.11,22.28,22.11,22.25,26200.0,20.8682,21.0286,20.8682,21.0003,26200.0
2007-11-14 12:00:00,22.26,22.32,22.23,22.29,27200.0,21.0097,21.0664,20.9814,21.0381,27200.0
2007-11-14 12:30:00,22.28,22.32,22.26,22.29,27200.0,21.0286,21.0664,21.0097,21.0381,27200.0
2007-11-14 13:00:00,22.3,22.3,22.23,22.28,34200.0,21.0475,21.0475,20.9814,21.0286,34200.0
2007-11-14 13:30:00,22.27,22.29,22.15,22.21,22600.0,21.0192,21.0381,20.9059,20.9626,22600.0
2007-11-14 14:00:00,22.21,22.32,22.21,22.28,46000.0,20.9626,21.0664,20.9626,21.0286,46000.0
2007-11-14 14:30:00,22.29,22.29,22.23,22.24,25400.0,21.0381,21.0381,20.9814,20.9909,25400.0
2007-11-14 15:00:00,22.23,22.29,22.2,22.25,269200.0,20.9814,21.0381,20.9531,21.0003,269200.0
2007-11-14 15:30:00,22.23,22.25,22.05,22.14,109800.0,20.9814,21.0003,20.8115,20.8965,109800.0
2007-11-15 09:30:00,22.15,22.15,21.83,21.88,241200.0,20.9059,20.9059,20.6039,20.6511,241200.0
2007-11-15 10:00:00,21.83,22.01,21.78,21.95,93600.0,20.6039,20.7738,20.5567,20.7172,93600.0
2007-11-15 10:30:00,21.93,22.11,21.92,22.07,44800.0,20.6983,20.8682,20.6888,20.8304,44800.0
2007-11-15 11:00:00,22.06,22.13,22.06,22.08,102200.0,20.821,20.887,20.821,20.8399,102200.0
2007-11-15 11:30:00,22.08,22.11,22.05,22.1,44400.0,20.8399,20.8682,20.8115,20.8587,44400.0
2007-11-15 12:00:00,22.1,22.14,22.04,22.06,45800.0,20.8587,20.8965,20.8021,20.821,45800.0
2007-11-15 12:30:00,22.04,22.15,22.0,22.13,55200.0,20.8021,20.9059,20.7644,20.887,55200.0
2007-11-15 13:00:00,22.11,22.13,22.04,22.07,30400.0,20.8682,20.887,20.8021,20.8304,30400.0
2007-11-15 13:30:00,22.04,22.08,22.0,22.03,11200.0,20.8021,20.8399,20.7644,20.7927,11200.0
2007-11-15 14:00:00,22.02,22.09,21.93,22.09,28000.0,20.7832,20.8493,20.6983,20.8493,28000.0
2007-11-15 14:30:00,22.08,22.09,21.83,21.83,39000.0,20.8399,20.8493,20.6039,20.6039,39000.0
2007-11-15 15:00:00,21.86,21.96,21.75,21.91,91000.0,20.6322,20.7266,20.5284,20.6794,91000.0
2007-11-15 15:30:00,21.89,22.02,21.72,22.0,229200.0,20.6605,20.7832,20.5001,20.7644,229200.0
2007-11-16 09:30:00,22.05,22.09,21.89,22.0,151800.0,20.8115,20.8493,20.6605,20.7644,151800.0
2007-11-16 10:00:00,22.0,22.06,21.99,22.05,66600.0,20.7644,20.821,20.7549,20.8115,66600.0
2007-11-16 10:30:00,22.04,22.08,21.98,22.08,108400.0,20.8021,20.8399,20.7455,20.8399,108400.0
2007-11-16 11:00:00,22.09,22.16,21.92,21.95,30800.0,20.8493,20.9154,20.6888,20.7172,30800.0
2007-11-16 11:30:00,21.92,22.15,21.92,22.06,41400.0,20.6888,20.9059,20.6888,20.821,41400.0
2007-11-16 12:00:00,22.07,22.21,21.96,21.96,66400.0,20.8304,20.9626,20.7266,20.7266,66400.0
2007-11-16 12:30:00,21.98,22.06,21.93,21.94,26000.0,20.7455,20.821,20.6983,20.7077,26000.0
2007-11-16 13:00:00,21.97,22.0,21.93,21.93,12200.0,20.736,20.7644,20.6983,20.6983,12200.0
2007-11-16 13:30:00,21.93,22.02,21.86,21.98,18800.0,20.6983,20.7832,20.6322,20.7455,18800.0
2007-11-16 14:00:00,21.96,21.99,21.83,21.99,26000.0,20.7266,20.7549,20.6039,20.7549,26000.0
2007-11-16 14:30:00,21.98,22.02,21.86,22.01,65200.0,20.7455,20.7832,20.6322,20.7738,65200.0
2007-11-16 15:00:00,22.02,22.06,21.92,21.96,74800.0,20.7832,20.821,20.6888,20.7266,74800.0
2007-11-16 15:30:00,21.95,22.07,21.88,22.04,119000.0,20.7172,20.8304,20.6511,20.8021,119000.0
2007-11-19 09:30:00,21.89,22.11,21.83,22.09,44800.0,20.6605,20.8682,20.6039,20.8493,44800.0
2007-11-19 10:00:00,22.09,22.1,22.03,22.06,41200.0,20.8493,20.8587,20.7927,20.821,41200.0
2007-11-19 10:30:00,22.07,22.07,21.9,21.9,53000.0,20.8304,20.8304,20.67,20.67,53000.0
2007-11-19 11:00:00,21.93,21.93,21.79,21.86,39800.0,20.6983,20.6983,20.5661,20.6322,39800.0
2007-11-19 11:30:00,21.87,21.92,21.83,21.86,52800.0,20.6417,20.6888,20.6039,20.6322,52800.0
2007-11-19 12:00:00,21.86,21.91,21.81,21.83,30600.0,20.6322,20.6794,20.585,20.6039,30600.0
2007-11-19 12:30:00,21.85,21.89,21.79,21.81,189600.0,20.6228,20.6605,20.5661,20.585,189600.0
2007-11-19 13:00:00,21.83,21.85,21.7,21.74,96400.0,20.6039,20.6228,20.4812,20.519,96400.0
2007-11-19 13:30:00,21.74,21.75,21.55,21.56,83000.0,20.519,20.5284,20.3396,20.3491,83000.0
2007-11-19 14:00:00,21.56,21.66,21.56,21.63,107400.0,20.3491,20.4434,20.3491,20.4151,107400.0
2007-11-19 14:30:00,21.63,21.65,21.48,21.5,250400.0,20.4151,20.434,20.2736,20.2924,250400.0
2007-11-19 15:00:00,21.5,21.52,21.41,21.43,161600.0,20.2924,20.3113,20.2075,20.2264,161600.0
2007-11-19 15:30:00,21.43,21.47,21.35,21.36,263200.0,20.2264,20.2641,20.1509,20.1603,263200.0
2007-11-20 09:30:00,21.4,21.51,21.35,21.48,45200.0,20.1981,20.3019,20.1509,20.2736,45200.0
2007-11-20 10:00:00,21.48,21.51,21.42,21.48,57400.0,20.2736,20.3019,20.2169,20.2736,57400.0
2007-11-20 10:30:00,21.46,21.65,21.41,21.63,77400.0,20.2547,20.434,20.2075,20.4151,77400.0
2007-11-20 11:00:00,21.63,21.73,21.62,21.63,48600.0,20.4151,20.5095,20.4057,20.4151,48600.0
2007-11-20 11:30:00,21.64,21.64,21.53,21.56,41000.0,20.4246,20.4246,20.3207,20.3491,41000.0
2007-11-20 12:00:00,21.57,21.58,21.37,21.43,51200.0,20.3585,20.3679,20.1697,20.2264,51200.0
2007-11-20 12:30:00,21.43,21.43,21.24,21.24,69600.0,20.2264,20.2264,20.047,20.047,69600.0
2007-11-20 13:00:00,21.24,21.29,21.2,21.25,130600.0,20.047,20.0942,20.0093,20.0565,130600.0
2007-11-20 13:30:00,21.25,21.6,21.23,21.55,98800.0,20.0565,20.3868,20.0376,20.3396,98800.0
2007-11-20 14:00:00,21.53,21.59,21.25,21.28,131400.0,20.3207,20.3774,20.0565,20.0848,131400.0
2007-11-20 14:30:00,21.28,21.38,21.2,21.23,208000.0,20.0848,20.1792,20.0093,20.0376,208000.0
2007-11-20 15:00:00,21.23,21.5,21.22,21.49,209400.0,20.0376,20.2924,20.0282,20.283,209400.0
2007-11-20 15:30:00,21.49,21.57,21.4,21.52,511200.0,20.283,20.3585,20.1981,20.3113,511200.0
2007-11-21 09:30:00,21.52,21.52,21.31,21.47,22200.0,20.3113,20.3113,20.1131,20.2641,22200.0
2007-11-21 10:00:00,21.45,21.48,21.29,21.43,19600.0,20.2452,20.2736,20.0942,20.2264,19600.0
2007-11-21 10:30:00,21.44,21.55,21.43,21.45,62800.0,20.2358,20.3396,20.2264,20.2452,62800.0
2007-11-21 11:00:00,21.43,21.5,21.36,21.48,33200.0,20.2264,20.2924,20.1603,20.2736,33200.0
2007-11-21 11:30:00,21.5,21.5,21.39,21.48,71200.0,20.2924,20.2924,20.1886,20.2736,71200.0
2007-11-21 12:00:00,21.48,21.51,21.35,21.35,32800.0,20.2736,20.3019,20.1509,20.1509,32800.0
2007-11-21 12:30:00,21.34,21.6,21.34,21.59,59800.0,20.1414,20.3868,20.1414,20.3774,59800.0
2007-11-21 13:00:00,21.6,21.64,21.45,21.48,79800.0,20.3868,20.4246,20.2452,20.2736,79800.0
2007-11-21 13:30:00,21.46,21.55,21.41,21.55,17600.0,20.2547,20.3396,20.2075,20.3396,17600.0
2007-11-21 14:00:00,21.56,21.68,21.54,21.66,32800.0,20.3491,20.4623,20.3302,20.4434,32800.0
2007-11-21 14:30:00,21.64,21.72,21.59,21.71,23600.0,20.4246,20.5001,20.3774,20.4906,23600.0
2007-11-21 15:00:00,21.73,21.75,21.49,21.53,39400.0,20.5095,20.5284,20.283,20.3207,39400.0
2007-11-21 15:30:00,21.54,21.64,21.48,21.57,179800.0,20.3302,20.4246,20.2736,20.3585,179800.0
2007-11-23 09:30:00,21.75,21.82,21.52,21.61,65200.0,20.5284,20.5945,20.3113,20.3963,65200.0
2007-11-23 10:00:00,21.63,21.82,21.63,21.71,35800.0,20.4151,20.5945,20.4151,20.4906,35800.0
2007-11-23 10:30:00,21.7,21.88,21.7,21.86,33200.0,20.4812,20.6511,20.4812,20.6322,33200.0
2007-11-23 11:00:00,21.86,21.9,21.84,21.88,25400.0,20.6322,20.67,20.6133,20.6511,25400.0
2007-11-23 11:30:00,21.9,21.91,21.86,21.86,14400.0,20.67,20.6794,20.6322,20.6322,14400.0
2007-11-23 12:00:00,21.86,21.91,21.85,21.88,17800.0,20.6322,20.6794,20.6228,20.6511,17800.0
2007-11-23 12:30:00,21.88,21.97,21.83,21.89,39600.0,20.6511,20.736,20.6039,20.6605,39600.0
2007-11-26 09:30:00,21.86,21.91,21.72,21.82,83200.0,20.6322,20.6794,20.5001,20.5945,83200.0
2007-11-26 10:00:00,21.82,21.86,21.67,21.69,47600.0,20.5945,20.6322,20.4529,20.4718,47600.0
2007-11-26 10:30:00,21.69,21.73,21.58,21.61,57400.0,20.4718,20.5095,20.3679,20.3963,57400.0
2007-11-26 11:00:00,21.61,21.65,21.49,21.52,50600.0,20.3963,20.434,20.283,20.3113,50600.0
2007-11-26 11:30:00,21.52,21.67,21.5,21.63,73600.0,20.3113,20.4529,20.2924,20.4151,73600.0
2007-11-26 12:00:00,21.64,21.81,21.64,21.8,77400.0,20.4246,20.585,20.4246,20.5756,77400.0
2007-11-26 12:30:00,21.8,21.92,21.8,21.91,55600.0,20.5756,20.6888,20.5756,20.6794,55600.0
2007-11-26 13:00:00,21.92,21.97,21.91,21.93,45000.0,20.6888,20.736,20.6794,20.6983,45000.0
2007-11-26 13:30:00,21.93,21.99,21.9,21.94,70800.0,20.6983,20.7549,20.67,20.7077,70800.0
2007-11-26 14:00:00,21.92,21.94,21.86,21.86,54600.0,20.6888,20.7077,20.6322,20.6322,54600.0
2007-11-26 14:30:00,21.85,21.88,21.78,21.8,111200.0,20.6228,20.6511,20.5567,20.5756,111200.0
2007-11-26 15:00:00,21.82,21.82,21.71,21.72,194200.0,20.5945,20.5945,20.4906,20.5001,194200.0
2007-11-26 15:30:00,21.72,21.79,21.6,21.63,173400.0,20.5001,20.5661,20.3868,20.4151,173400.0
2007-11-27 09:30:00,21.66,21.78,21.66,21.73,508200.0,20.4434,20.5567,20.4434,20.5095,508200.0
2007-11-27 10:00:00,21.7,21.87,21.65,21.85,200000.0,20.4812,20.6417,20.434,20.6228,200000.0
2007-11-27 10:30:00,21.86,21.86,21.75,21.79,96800.0,20.6322,20.6322,20.5284,20.5661,96800.0
2007-11-27 11:00:00,21.78,21.81,21.66,21.75,127000.0,20.5567,20.585,20.4434,20.5284,127000.0
2007-11-27 11:30:00,21.75,21.83,21.73,21.75,35600.0,20.5284,20.6039,20.5095,20.5284,35600.0
2007-11-27 12:00:00,21.75,21.8,21.75,21.76,67200.0,20.5284,20.5756,20.5284,20.5378,67200.0
2007-11-27 12:30:00,21.8,21.94,21.8,21.85,97200.0,20.5756,20.7077,20.5756,20.6228,97200.0
2007-11-27 13:00:00,21.85,21.93,21.84,21.91,13000.0,20.6228,20.6983,20.6133,20.6794,13000.0
2007-11-27 13:30:00,21.92,21.95,21.81,21.82,25600.0,20.6888,20.7172,20.585,20.5945,25600.0
2007-11-27 14:00:00,21.82,21.85,21.73,21.8,23400.0,20.5945,20.6228,20.5095,20.5756,23400.0
2007-11-27 14:30:00,21.79,21.8,21.63,21.63,2501400.0,20.5661,20.5756,20.4151,20.4151,2501400.0
2007-11-27 15:00:00,21.63,21.66,21.5,21.57,80200.0,20.4151,20.4434,20.2924,20.3585,80200.0
2007-11-27 15:30:00,21.56,21.63,21.49,21.6,449000.0,20.3491,20.4151,20.283,20.3868,449000.0
2007-11-28 09:30:00,21.81,22.09,21.77,21.95,160600.0,20.585,20.8493,20.5473,20.7172,160600.0
2007-11-28 10:00:00,21.92,22.03,21.83,21.93,373800.0,20.6888,20.7927,20.6039,20.6983,373800.0
2007-11-28 10:30:00,21.98,22.13,21.93,22.13,149200.0,20.7455,20.887,20.6983,20.887,149200.0
2007-11-28 11:00:00,22.11,22.18,22.02,22.05,111400.0,20.8682,20.9342,20.7832,20.8115,111400.0
2007-11-28 11:30:00,22.05,22.06,22.0,22.0,94200.0,20.8115,20.821,20.7644,20.7644,94200.0
2007-11-28 12:00:00,22.02,22.05,21.84,21.94,212400.0,20.7832,20.8115,20.6133,20.7077,212400.0
2007-11-28 12:30:00,21.93,21.97,21.83,21.85,191800.0,20.6983,20.736,20.6039,20.6228,191800.0
2007-11-28 13:00:00,21.85,21.85,21.71,21.78,235600.0,20.6228,20.6228,20.4906,20.5567,235600.0
2007-11-28 13:30:00,21.78,21.91,21.74,21.75,240600.0,20.5567,20.6794,20.519,20.5284,240600.0
2007-11-28 14:00:00,21.75,21.85,21.73,21.74,440600.0,20.5284,20.6228,20.5095,20.519,440600.0
2007-11-28 14:30:00,21.74,21.84,21.74,21.77,512600.0,20.519,20.6133,20.519,20.5473,512600.0
2007-11-28 15:00:00,21.77,21.95,21.71,21.81,510800.0,20.5473,20.7172,20.4906,20.585,510800.0
2007-11-28 15:30:00,21.81,21.87,21.79,21.86,841800.0,20.585,20.6417,20.5661,20.6322,841800.0
2007-11-29 09:30:00,21.77,22.03,21.77,21.96,595200.0,20.5473,20.7927,20.5473,20.7266,595200.0
2007-11-29 10:00:00,21.95,22.11,21.95,22.1,74000.0,20.7172,20.8682,20.7172,20.8587,74000.0
2007-11-29 10:30:00,22.1,22.13,22.05,22.09,81400.0,20.8587,20.887,20.8115,20.8493,81400.0
2007-11-29 11:00:00,22.07,22.14,22.07,22.12,41200.0,20.8304,20.8965,20.8304,20.8776,41200.0
2007-11-29 11:30:00,22.13,22.15,22.03,22.04,362400.0,20.887,20.9059,20.7927,20.8021,362400.0
2007-11-29 12:00:00,22.02,22.07,21.93,21.94,413400.0,20.7832,20.8304,20.6983,20.7077,413400.0
2007-11-29 12:30:00,21.94,21.95,21.84,21.88,43800.0,20.7077,20.7172,20.6133,20.6511,43800.0
2007-11-29 13:00:00,21.88,21.9,21.6,21.8,219800.0,20.6511,20.67,20.3868,20.5756,219800.0
2007-11-29 13:30:00,21.81,21.91,21.71,21.91,37800.0,20.585,20.6794,20.4906,20.6794,37800.0
2007-11-29 14:00:00,21.91,22.05,21.91,22.02,46600.0,20.6794,20.8115,20.6794,20.7832,46600.0
2007-11-29 14:30:00,22.02,22.02,21.96,21.98,48400.0,20.7832,20.7832,20.7266,20.7455,48400.0
2007-11-29 15:00:00,21.98,22.02,21.88,21.94,107000.0,20.7455,20.7832,20.6511,20.7077,107000.0
2007-11-29 15:30:00,21.94,22.0,21.85,21.97,98400.0,20.7077,20.7644,20.6228,20.736,98400.0
2007-11-30 09:30:00,22.25,22.42,22.18,22.23,55400.0,21.0003,21.1608,20.9342,20.9814,55400.0
2007-11-30 10:00:00,22.18,22.22,21.89,21.93,151200.0,20.9342,20.972,20.6605,20.6983,151200.0
2007-11-30 10:30:00,21.94,21.97,21.66,21.72,172000.0,20.7077,20.736,20.4434,20.5001,172000.0
2007-11-30 11:00:00,21.71,21.72,21.47,21.55,337800.0,20.4906,20.5001,20.2641,20.3396,337800.0
2007-11-30 11:30:00,21.54,21.6,21.39,21.46,310400.0,20.3302,20.3868,20.1886,20.2547,310400.0
2007-11-30 12:00:00,21.48,21.49,21.31,21.36,200800.0,20.2736,20.283,20.1131,20.1603,200800.0
2007-11-30 12:30:00,21.35,21.61,21.34,21.59,240000.0,20.1509,20.3963,20.1414,20.3774,240000.0
2007-11-30 13:00:00,21.59,21.61,21.47,21.55,285200.0,20.3774,20.3963,20.2641,20.3396,285200.0
2007-11-30 13:30:00,21.54,21.56,21.33,21.38,172000.0,20.3302,20.3491,20.132,20.1792,172000.0
2007-11-30 14:00:00,21.39,21.49,21.26,21.49,302200.0,20.1886,20.283,20.0659,20.283,302200.0
2007-11-30 14:30:00,21.49,21.6,21.26,21.3,700200.0,20.283,20.3868,20.0659,20.1037,700200.0
2007-11-30 15:00:00,21.3,21.57,21.27,21.54,313600.0,20.1037,20.3585,20.0754,20.3302,313600.0
2007-11-30 15:30:00,21.54,21.6,21.29,21.54,1228800.0,20.3302,20.3868,20.0942,20.3302,1228800.0
2007-12-03 09:30:00,21.43,21.53,21.35,21.49,84800.0,20.2264,20.3207,20.1509,20.283,84800.0
2007-12-03 10:00:00,21.49,21.57,21.46,21.52,73000.0,20.283,20.3585,20.2547,20.3113,73000.0
2007-12-03 10:30:00,21.51,21.67,21.51,21.58,87800.0,20.3019,20.4529,20.3019,20.3679,87800.0
2007-12-03 11:00:00,21.58,21.58,21.5,21.54,57400.0,20.3679,20.3679,20.2924,20.3302,57400.0
2007-12-03 11:30:00,21.54,21.61,21.53,21.57,58800.0,20.3302,20.3963,20.3207,20.3585,58800.0
2007-12-03 12:00:00,21.61,21.63,21.58,21.61,61000.0,20.3963,20.4151,20.3679,20.3963,61000.0
2007-12-03 12:30:00,21.61,21.67,21.6,21.61,94800.0,20.3963,20.4529,20.3868,20.3963,94800.0
2007-12-03 13:00:00,21.63,21.65,21.6,21.6,38000.0,20.4151,20.434,20.3868,20.3868,38000.0
2007-12-03 13:30:00,21.6,21.64,21.58,21.6,84400.0,20.3868,20.4246,20.3679,20.3868,84400.0
2007-12-03 14:00:00,21.61,21.63,21.55,21.55,46800.0,20.3963,20.4151,20.3396,20.3396,46800.0
2007-12-03 14:30:00,21.55,21.61,21.53,21.55,46600.0,20.3396,20.3963,20.3207,20.3396,46600.0
2007-12-03 15:00:00,21.55,21.62,21.49,21.6,69000.0,20.3396,20.4057,20.283,20.3868,69000.0
2007-12-03 15:30:00,21.61,21.61,21.38,21.48,99600.0,20.3963,20.3963,20.1792,20.2736,99600.0
2007-12-04 09:30:00,21.22,21.38,21.14,21.24,78800.0,20.0282,20.1792,19.9527,20.047,78800.0
2007-12-04 10:00:00,21.27,21.39,21.22,21.33,74400.0,20.0754,20.1886,20.0282,20.132,74400.0
2007-12-04 10:30:00,21.35,21.43,21.35,21.41,27600.0,20.1509,20.2264,20.1509,20.2075,27600.0
2007-12-04 11:00:00,21.41,21.42,21.35,21.35,30800.0,20.2075,20.2169,20.1509,20.1509,30800.0
2007-12-04 11:30:00,21.34,21.4,21.3,21.36,30800.0,20.1414,20.1981,20.1037,20.1603,30800.0
2007-12-04 12:00:00,21.36,21.41,21.27,21.28,63600.0,20.1603,20.2075,20.0754,20.0848,63600.0
2007-12-04 12:30:00,21.29,21.45,21.23,21.42,149400.0,20.0942,20.2452,20.0376,20.2169,149400.0
2007-12-04 13:00:00,21.41,21.45,21.36,21.43,113800.0,20.2075,20.2452,20.1603,20.2264,113800.0
2007-12-04 13:30:00,21.42,21.54,21.42,21.54,56000.0,20.2169,20.3302,20.2169,20.3302,56000.0
2007-12-04 14:00:00,21.53,21.53,21.43,21.47,60800.0,20.3207,20.3207,20.2264,20.2641,60800.0
2007-12-04 14:30:00,21.46,21.55,21.46,21.55,49000.0,20.2547,20.3396,20.2547,20.3396,49000.0
2007-12-04 15:00:00,21.55,21.63,21.5,21.5,93800.0,20.3396,20.4151,20.2924,20.2924,93800.0
2007-12-04 15:30:00,21.5,21.59,21.5,21.56,157600.0,20.2924,20.3774,20.2924,20.3491,157600.0
2007-12-05 09:30:00,21.85,21.85,21.54,21.64,86000.0,20.6228,20.6228,20.3302,20.4246,86000.0
2007-12-05 10:00:00,21.65,21.79,21.63,21.75,44000.0,20.434,20.5661,20.4151,20.5284,44000.0
2007-12-05 10:30:00,21.75,21.85,21.71,21.85,63400.0,20.5284,20.6228,20.4906,20.6228,63400.0
2007-12-05 11:00:00,21.85,21.99,21.79,21.96,170200.0,20.6228,20.7549,20.5661,20.7266,170200.0
2007-12-05 11:30:00,21.97,22.02,21.95,22.01,78800.0,20.736,20.7832,20.7172,20.7738,78800.0
2007-12-05 12:00:00,22.01,22.07,22.0,22.05,30200.0,20.7738,20.8304,20.7644,20.8115,30200.0
2007-12-05 12:30:00,22.06,22.11,22.01,22.05,43800.0,20.821,20.8682,20.7738,20.8115,43800.0
2007-12-05 13:00:00,22.04,22.08,21.99,21.99,45000.0,20.8021,20.8399,20.7549,20.7549,45000.0
2007-12-05 13:30:00,21.99,22.09,21.99,22.09,29400.0,20.7549,20.8493,20.7549,20.8493,29400.0
2007-12-05 14:00:00,22.09,22.14,22.03,22.06,89000.0,20.8493,20.8965,20.7927,20.821,89000.0
2007-12-05 14:30:00,22.05,22.05,21.98,22.02,82600.0,20.8115,20.8115,20.7455,20.7832,82600.0
2007-12-05 15:00:00,22.01,22.03,21.9,21.91,79400.0,20.7738,20.7927,20.67,20.6794,79400.0
2007-12-05 15:30:00,21.9,22.01,21.88,22.0,109600.0,20.67,20.7738,20.6511,20.7644,109600.0
2007-12-06 09:30:00,21.95,22.2,21.92,22.19,61600.0,20.7172,20.9531,20.6888,20.9437,61600.0
2007-12-06 10:00:00,22.19,22.22,22.1,22.15,24000.0,20.9437,20.972,20.8587,20.9059,24000.0
2007-12-06 10:30:00,22.17,22.19,22.11,22.17,52200.0,20.9248,20.9437,20.8682,20.9248,52200.0
2007-12-06 11:00:00,22.15,22.15,22.07,22.09,30400.0,20.9059,20.9059,20.8304,20.8493,30400.0
2007-12-06 11:30:00,22.09,22.09,22.07,22.09,24200.0,20.8493,20.8493,20.8304,20.8493,24200.0
2007-12-06 12:00:00,22.09,22.18,22.06,22.18,45800.0,20.8493,20.9342,20.821,20.9342,45800.0
2007-12-06 12:30:00,22.18,22.2,22.11,22.14,22600.0,20.9342,20.9531,20.8682,20.8965,22600.0
2007-12-06 13:00:00,22.14,22.18,22.12,22.13,49400.0,20.8965,20.9342,20.8776,20.887,49400.0
2007-12-06 13:30:00,22.14,22.14,22.09,22.11,29400.0,20.8965,20.8965,20.8493,20.8682,29400.0
2007-12-06 14:00:00,22.11,22.18,22.1,22.16,20400.0,20.8682,20.9342,20.8587,20.9154,20400.0
2007-12-06 14:30:00,22.18,22.25,22.18,22.25,28600.0,20.9342,21.0003,20.9342,21.0003,28600.0
2007-12-06 15:00:00,22.24,22.3,22.14,22.18,85200.0,20.9909,21.0475,20.8965,20.9342,85200.0
2007-12-06 15:30:00,22.17,22.22,22.11,22.16,132200.0,20.9248,20.972,20.8682,20.9154,132200.0
2007-12-07 09:30:00,22.2,22.33,22.17,22.29,76800.0,20.9531,21.0758,20.9248,21.0381,76800.0
2007-12-07 10:00:00,22.31,22.38,22.29,22.31,43600.0,21.0569,21.123,21.0381,21.0569,43600.0
2007-12-07 10:30:00,22.31,22.31,22.05,22.11,70400.0,21.0569,21.0569,20.8115,20.8682,70400.0
2007-12-07 11:00:00,22.11,22.14,21.99,22.0,85200.0,20.8682,20.8965,20.7549,20.7644,85200.0
2007-12-07 11:30:00,22.0,22.01,22.0,22.0,54600.0,20.7644,20.7738,20.7644,20.7644,54600.0
2007-12-07 12:00:00,21.99,22.03,21.98,22.0,48800.0,20.7549,20.7927,20.7455,20.7644,48800.0
2007-12-07 12:30:00,22.0,22.02,21.96,21.99,56800.0,20.7644,20.7832,20.7266,20.7549,56800.0
2007-12-07 13:00:00,22.0,22.0,21.97,21.99,53400.0,20.7644,20.7644,20.736,20.7549,53400.0
2007-12-07 13:30:00,22.0,22.09,21.99,22.08,84000.0,20.7644,20.8493,20.7549,20.8399,84000.0
2007-12-07 14:00:00,22.08,22.19,22.08,22.19,44000.0,20.8399,20.9437,20.8399,20.9437,44000.0
2007-12-07 14:30:00,22.19,22.29,22.18,22.21,53200.0,20.9437,21.0381,20.9342,20.9626,53200.0
2007-12-07 15:00:00,22.22,22.23,22.14,22.2,132200.0,20.972,20.9814,20.8965,20.9531,132200.0
2007-12-07 15:30:00,22.2,22.22,22.11,22.13,146800.0,20.9531,20.972,20.8682,20.887,146800.0
2007-12-10 09:30:00,22.14,22.3,22.07,22.17,76600.0,20.8965,21.0475,20.8304,20.9248,76600.0
2007-12-10 10:00:00,22.17,22.25,22.16,22.24,54000.0,20.9248,21.0003,20.9154,20.9909,54000.0
2007-12-10 10:30:00,22.24,22.32,22.22,22.25,31400.0,20.9909,21.0664,20.972,21.0003,31400.0
2007-12-10 11:00:00,22.25,22.26,22.11,22.14,57000.0,21.0003,21.0097,20.8682,20.8965,57000.0
2007-12-10 11:30:00,22.14,22.27,22.12,22.24,26400.0,20.8965,21.0192,20.8776,20.9909,26400.0
2007-12-10 12:00:00,22.25,22.34,22.23,22.33,33200.0,21.0003,21.0853,20.9814,21.0758,33200.0
2007-12-10 12:30:00,22.34,22.38,22.32,22.36,36400.0,21.0853,21.123,21.0664,21.1041,36400.0
2007-12-10 13:00:00,22.36,22.43,22.34,22.41,30800.0,21.1041,21.1702,21.0853,21.1513,30800.0
2007-12-10 13:30:00,22.42,22.43,22.33,22.35,40000.0,21.1608,21.1702,21.0758,21.0947,40000.0
2007-12-10 14:00:00,22.35,22.36,22.25,22.25,23600.0,21.0947,21.1041,21.0003,21.0003,23600.0
2007-12-10 14:30:00,22.28,22.33,22.23,22.28,38400.0,21.0286,21.0758,20.9814,21.0286,38400.0
2007-12-10 15:00:00,22.29,22.33,22.23,22.3,78800.0,21.0381,21.0758,20.9814,21.0475,78800.0
2007-12-10 15:30:00,22.3,22.38,22.28,22.38,57400.0,21.0475,21.123,21.0286,21.123,57400.0
2007-12-11 09:30:00,22.4,22.6,22.4,22.5,100600.0,21.1419,21.3307,21.1419,21.2363,100600.0
2007-12-11 10:00:00,22.53,22.57,22.43,22.56,67000.0,21.2646,21.3023,21.1702,21.2929,67000.0
2007-12-11 10:30:00,22.56,22.56,22.46,22.46,45000.0,21.2929,21.2929,21.1985,21.1985,45000.0
2007-12-11 11:00:00,22.47,22.63,22.45,22.53,52600.0,21.208,21.359,21.1891,21.2646,52600.0
2007-12-11 11:30:00,22.53,22.57,22.5,22.51,50000.0,21.2646,21.3023,21.2363,21.2457,50000.0
2007-12-11 12:00:00,22.52,22.53,22.45,22.47,60200.0,21.2551,21.2646,21.1891,21.208,60200.0
2007-12-11 12:30:00,22.48,22.53,22.45,22.5,63000.0,21.2174,21.2646,21.1891,21.2363,63000.0
2007-12-11 13:00:00,22.49,22.5,22.36,22.37,46200.0,21.2268,21.2363,21.1041,21.1136,46200.0
2007-12-11 13:30:00,22.36,22.46,22.3,22.41,52200.0,21.1041,21.1985,21.0475,21.1513,52200.0
2007-12-11 14:00:00,22.41,22.48,21.87,22.16,180400.0,21.1513,21.2174,20.6417,20.9154,180400.0
2007-12-11 14:30:00,22.17,22.23,21.88,22.11,69200.0,20.9248,20.9814,20.6511,20.8682,69200.0
2007-12-11 15:00:00,22.11,22.11,21.92,21.93,47000.0,20.8682,20.8682,20.6888,20.6983,47000.0
2007-12-11 15:30:00,21.96,22.07,21.85,21.89,92200.0,20.7266,20.8304,20.6228,20.6605,92200.0
2007-12-12 09:30:00,22.32,22.42,22.05,22.22,55800.0,21.0664,21.1608,20.8115,20.972,55800.0
2007-12-12 10:00:00,22.23,22.23,22.11,22.12,28000.0,20.9814,20.9814,20.8682,20.8776,28000.0
2007-12-12 10:30:00,22.13,22.13,21.96,21.98,47800.0,20.887,20.887,20.7266,20.7455,47800.0
2007-12-12 11:00:00,21.98,22.06,21.94,21.99,28400.0,20.7455,20.821,20.7077,20.7549,28400.0
2007-12-12 11:30:00,21.99,22.0,21.86,21.89,26000.0,20.7549,20.7644,20.6322,20.6605,26000.0
2007-12-12 12:00:00,21.89,21.9,21.81,21.84,26400.0,20.6605,20.67,20.585,20.6133,26400.0
2007-12-12 12:30:00,21.82,21.83,21.66,21.68,31000.0,20.5945,20.6039,20.4434,20.4623,31000.0
2007-12-12 13:00:00,21.7,21.79,21.66,21.67,52800.0,20.4812,20.5661,20.4434,20.4529,52800.0
2007-12-12 13:30:00,21.68,21.78,21.66,21.75,70200.0,20.4623,20.5567,20.4434,20.5284,70200.0
2007-12-12 14:00:00,21.74,21.83,21.71,21.75,42000.0,20.519,20.6039,20.4906,20.5284,42000.0
2007-12-12 14:30:00,21.73,21.82,21.69,21.75,52800.0,20.5095,20.5945,20.4718,20.5284,52800.0
2007-12-12 15:00:00,21.73,21.73,21.46,21.62,134000.0,20.5095,20.5095,20.2547,20.4057,134000.0
2007-12-12 15:30:00,21.62,21.68,21.49,21.68,134200.0,20.4057,20.4623,20.283,20.4623,134200.0
2007-12-13 09:30:00,21.64,21.86,21.55,21.61,27200.0,20.4246,20.6322,20.3396,20.3963,27200.0
2007-12-13 10:00:00,21.68,21.77,21.61,21.7,61200.0,20.4623,20.5473,20.3963,20.4812,61200.0
2007-12-13 10:30:00,21.71,21.77,21.64,21.65,59800.0,20.4906,20.5473,20.4246,20.434,59800.0
2007-12-13 11:00:00,21.65,21.73,21.64,21.7,13800.0,20.434,20.5095,20.4246,20.4812,13800.0
2007-12-13 11:30:00,21.71,21.81,21.69,21.79,11600.0,20.4906,20.585,20.4718,20.5661,11600.0
2007-12-13 12:00:00,21.79,21.83,21.75,21.75,17000.0,20.5661,20.6039,20.5284,20.5284,17000.0
2007-12-13 12:30:00,21.73,21.74,21.63,21.64,17600.0,20.5095,20.519,20.4151,20.4246,17600.0
2007-12-13 13:00:00,21.63,21.7,21.63,21.7,21800.0,20.4151,20.4812,20.4151,20.4812,21800.0
2007-12-13 13:30:00,21.7,21.77,21.61,21.75,36000.0,20.4812,20.5473,20.3963,20.5284,36000.0
2007-12-13 14:00:00,21.75,21.88,21.72,21.84,51000.0,20.5284,20.6511,20.5001,20.6133,51000.0
2007-12-13 14:30:00,21.84,21.84,21.74,21.77,39000.0,20.6133,20.6133,20.519,20.5473,39000.0
2007-12-13 15:00:00,21.74,21.99,21.74,21.98,92800.0,20.519,20.7549,20.519,20.7455,92800.0
2007-12-13 15:30:00,21.97,22.24,21.97,22.17,253400.0,20.736,20.9909,20.736,20.9248,253400.0
2007-12-14 09:30:00,22.18,22.18,21.92,22.06,86000.0,20.9342,20.9342,20.6888,20.821,86000.0
2007-12-14 10:00:00,22.05,22.05,21.8,21.81,108600.0,20.8115,20.8115,20.5756,20.585,108600.0
2007-12-14 10:30:00,21.81,21.88,21.76,21.85,134800.0,20.585,20.6511,20.5378,20.6228,134800.0
2007-12-14 11:00:00,21.85,22.03,21.85,22.0,74800.0,20.6228,20.7927,20.6228,20.7644,74800.0
2007-12-14 11:30:00,22.0,22.11,21.99,22.08,52200.0,20.7644,20.8682,20.7549,20.8399,52200.0
2007-12-14 12:00:00,22.09,22.16,22.0,22.0,56000.0,20.8493,20.9154,20.7644,20.7644,56000.0
2007-12-14 12:30:00,22.01,22.11,21.99,22.1,44600.0,20.7738,20.8682,20.7549,20.8587,44600.0
2007-12-14 13:00:00,22.11,22.3,22.11,22.29,99600.0,20.8682,21.0475,20.8682,21.0381,99600.0
2007-12-14 13:30:00,22.28,22.28,22.16,22.17,44800.0,21.0286,21.0286,20.9154,20.9248,44800.0
2007-12-14 14:00:00,22.17,22.2,22.15,22.15,57600.0,20.9248,20.9531,20.9059,20.9059,57600.0
2007-12-14 14:30:00,22.15,22.21,22.1,22.18,77000.0,20.9059,20.9626,20.8587,20.9342,77000.0
2007-12-14 15:00:00,22.18,22.25,22.0,22.03,140000.0,20.9342,21.0003,20.7644,20.7927,140000.0
2007-12-14 15:30:00,22.02,22.2,22.02,22.09,188400.0,20.7832,20.9531,20.7832,20.8493,188400.0
2007-12-17 09:30:00,21.93,22.07,21.86,21.9,94400.0,20.6983,20.8304,20.6322,20.67,94400.0
2007-12-17 10:00:00,21.9,22.02,21.79,21.99,115600.0,20.67,20.7832,20.5661,20.7549,115600.0
2007-12-17 10:30:00,21.98,22.23,21.96,22.16,193000.0,20.7455,20.9814,20.7266,20.9154,193000.0
2007-12-17 11:00:00,22.15,22.25,22.12,22.24,99600.0,20.9059,21.0003,20.8776,20.9909,99600.0
2007-12-17 11:30:00,22.23,22.29,22.23,22.27,59200.0,20.9814,21.0381,20.9814,21.0192,59200.0
2007-12-17 12:00:00,22.27,22.32,22.17,22.18,125600.0,21.0192,21.0664,20.9248,20.9342,125600.0
2007-12-17 12:30:00,22.18,22.21,22.04,22.08,68600.0,20.9342,20.9626,20.8021,20.8399,68600.0
2007-12-17 13:00:00,22.07,22.13,22.03,22.11,77400.0,20.8304,20.887,20.7927,20.8682,77400.0
2007-12-17 13:30:00,22.11,22.15,22.06,22.12,74000.0,20.8682,20.9059,20.821,20.8776,74000.0
2007-12-17 14:00:00,22.11,22.17,22.1,22.11,68600.0,20.8682,20.9248,20.8587,20.8682,68600.0
2007-12-17 14:30:00,22.11,22.18,22.07,22.07,151800.0,20.8682,20.9342,20.8304,20.8304,151800.0
2007-12-17 15:00:00,22.07,22.1,22.03,22.05,92600.0,20.8304,20.8587,20.7927,20.8115,92600.0
2007-12-17 15:30:00,22.06,22.15,21.97,21.97,176600.0,20.821,20.9059,20.736,20.736,176600.0
2007-12-18 09:30:00,22.05,22.05,21.5,21.51,89200.0,20.8115,20.8115,20.2924,20.3019,89200.0
2007-12-18 10:00:00,21.51,21.56,21.44,21.54,45800.0,20.3019,20.3491,20.2358,20.3302,45800.0
2007-12-18 10:30:00,21.54,21.58,21.46,21.52,37200.0,20.3302,20.3679,20.2547,20.3113,37200.0
2007-12-18 11:00:00,21.52,21.61,21.5,21.56,49200.0,20.3113,20.3963,20.2924,20.3491,49200.0
2007-12-18 11:30:00,21.56,21.58,21.53,21.56,68600.0,20.3491,20.3679,20.3207,20.3491,68600.0
2007-12-18 12:00:00,21.54,21.56,21.48,21.53,185800.0,20.3302,20.3491,20.2736,20.3207,185800.0
2007-12-18 12:30:00,21.52,21.55,21.5,21.53,28400.0,20.3113,20.3396,20.2924,20.3207,28400.0
2007-12-18 13:00:00,21.53,21.65,21.5,21.64,32200.0,20.3207,20.434,20.2924,20.4246,32200.0
2007-12-18 13:30:00,21.64,21.73,21.61,21.72,55200.0,20.4246,20.5095,20.3963,20.5001,55200.0
2007-12-18 14:00:00,21.72,21.75,21.66,21.73,51000.0,20.5001,20.5284,20.4434,20.5095,51000.0
2007-12-18 14:30:00,21.73,21.75,21.67,21.7,94400.0,20.5095,20.5284,20.4529,20.4812,94400.0
2007-12-18 15:00:00,21.7,21.83,21.7,21.82,88800.0,20.4812,20.6039,20.4812,20.5945,88800.0
2007-12-18 15:30:00,21.82,21.83,21.75,21.8,224000.0,20.5945,20.6039,20.5284,20.5756,224000.0
2007-12-19 09:30:00,21.74,21.99,21.73,21.88,49600.0,20.519,20.7549,20.5095,20.6511,49600.0
2007-12-19 10:00:00,21.91,21.91,21.79,21.85,61400.0,20.6794,20.6794,20.5661,20.6228,61400.0
2007-12-19 10:30:00,21.85,22.0,21.85,21.96,16800.0,20.6228,20.7644,20.6228,20.7266,16800.0
2007-12-19 11:00:00,21.97,21.99,21.85,21.91,16000.0,20.736,20.7549,20.6228,20.6794,16000.0
2007-12-19 11:30:00,21.88,21.9,21.8,21.8,37000.0,20.6511,20.67,20.5756,20.5756,37000.0
2007-12-19 12:00:00,21.78,21.88,21.78,21.84,24200.0,20.5567,20.6511,20.5567,20.6133,24200.0
2007-12-19 12:30:00,21.82,21.83,21.74,21.77,33200.0,20.5945,20.6039,20.519,20.5473,33200.0
2007-12-19 13:00:00,21.75,21.77,21.68,21.69,34800.0,20.5284,20.5473,20.4623,20.4718,34800.0
2007-12-19 13:30:00,21.68,21.71,21.57,21.69,41400.0,20.4623,20.4906,20.3585,20.4718,41400.0
2007-12-19 14:00:00,21.71,21.75,21.61,21.63,59600.0,20.4906,20.5284,20.3963,20.4151,59600.0
2007-12-19 14:30:00,21.63,21.71,21.61,21.65,70200.0,20.4151,20.4906,20.3963,20.434,70200.0
2007-12-19 15:00:00,21.66,21.7,21.59,21.65,188400.0,20.4434,20.4812,20.3774,20.434,188400.0
2007-12-19 15:30:00,21.66,21.75,21.63,21.73,240400.0,20.4434,20.5284,20.4151,20.5095,240400.0
2007-12-20 09:30:00,21.83,22.03,21.77,21.78,65200.0,20.6039,20.7927,20.5473,20.5567,65200.0
2007-12-20 10:00:00,21.75,21.76,21.63,21.63,39800.0,20.5284,20.5378,20.4151,20.4151,39800.0
2007-12-20 10:30:00,21.61,21.72,21.61,21.72,51600.0,20.3963,20.5001,20.3963,20.5001,51600.0
2007-12-20 11:00:00,21.71,21.73,21.5,21.5,104600.0,20.4906,20.5095,20.2924,20.2924,104600.0
2007-12-20 11:30:00,21.5,21.52,21.43,21.43,38200.0,20.2924,20.3113,20.2264,20.2264,38200.0
2007-12-20 12:00:00,21.43,21.45,21.38,21.42,72400.0,20.2264,20.2452,20.1792,20.2169,72400.0
2007-12-20 12:30:00,21.42,21.42,21.31,21.35,36000.0,20.2169,20.2169,20.1131,20.1509,36000.0
2007-12-20 13:00:00,21.34,21.41,21.32,21.36,69200.0,20.1414,20.2075,20.1225,20.1603,69200.0
2007-12-20 13:30:00,21.36,21.41,21.3,21.38,71000.0,20.1603,20.2075,20.1037,20.1792,71000.0
2007-12-20 14:00:00,21.38,21.39,21.34,21.36,125000.0,20.1792,20.1886,20.1414,20.1603,125000.0
2007-12-20 14:30:00,21.36,21.36,21.27,21.3,80000.0,20.1603,20.1603,20.0754,20.1037,80000.0
2007-12-20 15:00:00,21.3,21.36,21.27,21.27,143000.0,20.1037,20.1603,20.0754,20.0754,143000.0
2007-12-20 15:30:00,21.27,21.32,21.21,21.3,310800.0,20.0754,20.1225,20.0187,20.1037,310800.0
2007-12-21 09:30:00,21.5,21.64,21.32,21.34,389400.0,20.2924,20.4246,20.1225,20.1414,389400.0
2007-12-21 10:00:00,21.34,21.5,21.31,21.49,84800.0,20.1414,20.2924,20.1131,20.283,84800.0
2007-12-21 10:30:00,21.49,21.55,21.32,21.36,97800.0,20.283,20.3396,20.1225,20.1603,97800.0
2007-12-21 11:00:00,21.36,21.46,21.33,21.4,75200.0,20.1603,20.2547,20.132,20.1981,75200.0
2007-12-21 11:30:00,21.4,21.43,21.38,21.43,37000.0,20.1981,20.2264,20.1792,20.2264,37000.0
2007-12-21 12:00:00,21.42,21.53,21.42,21.5,36400.0,20.2169,20.3207,20.2169,20.2924,36400.0
2007-12-21 12:30:00,21.5,21.53,21.5,21.52,30000.0,20.2924,20.3207,20.2924,20.3113,30000.0
2007-12-21 13:00:00,21.53,21.53,21.46,21.49,49600.0,20.3207,20.3207,20.2547,20.283,49600.0
2007-12-21 13:30:00,21.48,21.57,21.48,21.53,24400.0,20.2736,20.3585,20.2736,20.3207,24400.0
2007-12-21 14:00:00,21.54,21.61,21.54,21.61,25200.0,20.3302,20.3963,20.3302,20.3963,25200.0
2007-12-21 14:30:00,21.61,21.61,21.52,21.53,40400.0,20.3963,20.3963,20.3113,20.3207,40400.0
2007-12-21 15:00:00,21.52,21.53,21.47,21.53,61600.0,20.3113,20.3207,20.2641,20.3207,61600.0
2007-12-21 15:30:00,21.52,21.55,21.46,21.54,71400.0,20.3113,20.3396,20.2547,20.3302,71400.0
2007-12-24 09:30:00,21.59,21.84,21.59,21.63,31800.0,20.3774,20.6133,20.3774,20.4151,31800.0
2007-12-24 10:00:00,21.64,21.86,21.64,21.79,50600.0,20.4246,20.6322,20.4246,20.5661,50600.0
2007-12-24 10:30:00,21.81,21.93,21.75,21.91,63200.0,20.585,20.6983,20.5284,20.6794,63200.0
2007-12-24 11:00:00,21.93,22.07,21.89,22.05,116400.0,20.6983,20.8304,20.6605,20.8115,116400.0
2007-12-24 11:30:00,22.05,22.2,22.05,22.14,62600.0,20.8115,20.9531,20.8115,20.8965,62600.0
2007-12-24 12:00:00,22.12,22.32,22.11,22.31,141400.0,20.8776,21.0664,20.8682,21.0569,141400.0
2007-12-24 12:30:00,22.31,22.65,22.3,22.57,208200.0,21.0569,21.3778,21.0475,21.3023,208200.0
2007-12-24 13:00:00,22.56,22.75,22.56,22.75,52400.0,21.2929,21.4722,21.2929,21.4722,52400.0
2007-12-24 13:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-26 09:30:00,22.64,22.64,22.07,22.1,54400.0,21.3684,21.3684,20.8304,20.8587,54400.0
2007-12-26 10:00:00,22.1,22.21,22.1,22.18,90800.0,20.8587,20.9626,20.8587,20.9342,90800.0
2007-12-26 10:30:00,22.18,22.18,22.13,22.15,69200.0,20.9342,20.9342,20.887,20.9059,69200.0
2007-12-26 11:00:00,22.15,22.19,22.11,22.17,75800.0,20.9059,20.9437,20.8682,20.9248,75800.0
2007-12-26 11:30:00,22.17,22.3,22.14,22.3,50000.0,20.9248,21.0475,20.8965,21.0475,50000.0
2007-12-26 12:00:00,22.3,22.33,22.3,22.3,38200.0,21.0475,21.0758,21.0475,21.0475,38200.0
2007-12-26 12:30:00,22.3,22.32,22.29,22.3,75800.0,21.0475,21.0664,21.0381,21.0475,75800.0
2007-12-26 13:00:00,22.3,22.38,22.3,22.35,56600.0,21.0475,21.123,21.0475,21.0947,56600.0
2007-12-26 13:30:00,22.34,22.4,22.34,22.37,40600.0,21.0853,21.1419,21.0853,21.1136,40600.0
2007-12-26 14:00:00,22.38,22.4,22.24,22.34,52200.0,21.123,21.1419,20.9909,21.0853,52200.0
2007-12-26 14:30:00,22.34,22.42,22.25,22.3,212800.0,21.0853,21.1608,21.0003,21.0475,212800.0
2007-12-26 15:00:00,22.3,22.38,22.29,22.36,153200.0,21.0475,21.123,21.0381,21.1041,153200.0
2007-12-26 15:30:00,22.36,22.53,22.36,22.51,162400.0,21.1041,21.2646,21.1041,21.2457,162400.0
2007-12-27 09:30:00,22.42,22.5,22.31,22.35,34400.0,21.1608,21.2363,21.0569,21.0947,34400.0
2007-12-27 10:00:00,22.35,22.47,22.35,22.47,41600.0,21.0947,21.208,21.0947,21.208,41600.0
2007-12-27 10:30:00,22.47,22.47,22.43,22.46,50000.0,21.208,21.208,21.1702,21.1985,50000.0
2007-12-27 11:00:00,22.46,22.48,22.4,22.41,37400.0,21.1985,21.2174,21.1419,21.1513,37400.0
2007-12-27 11:30:00,22.4,22.41,22.3,22.33,15800.0,21.1419,21.1513,21.0475,21.0758,15800.0
2007-12-27 12:00:00,22.33,22.35,22.29,22.29,16200.0,21.0758,21.0947,21.0381,21.0381,16200.0
2007-12-27 12:30:00,22.3,22.31,22.25,22.3,17600.0,21.0475,21.0569,21.0003,21.0475,17600.0
2007-12-27 13:00:00,22.28,22.31,22.24,22.31,20600.0,21.0286,21.0569,20.9909,21.0569,20600.0
2007-12-27 13:30:00,22.3,22.31,22.26,22.31,11800.0,21.0475,21.0569,21.0097,21.0569,11800.0
2007-12-27 14:00:00,22.31,22.44,22.29,22.44,43400.0,21.0569,21.1796,21.0381,21.1796,43400.0
2007-12-27 14:30:00,22.44,22.52,22.41,22.5,106800.0,21.1796,21.2551,21.1513,21.2363,106800.0
2007-12-27 15:00:00,22.5,22.55,22.5,22.5,83400.0,21.2363,21.2835,21.2363,21.2363,83400.0
2007-12-27 15:30:00,22.5,22.53,22.4,22.48,277400.0,21.2363,21.2646,21.1419,21.2174,277400.0
2007-12-28 09:30:00,22.57,22.7,22.39,22.69,46200.0,21.3023,21.425,21.1324,21.4156,46200.0
2007-12-28 10:00:00,22.67,22.93,22.61,22.88,72600.0,21.3967,21.6421,21.3401,21.5949,72600.0
2007-12-28 10:30:00,22.88,22.95,22.75,22.75,21000.0,21.5949,21.661,21.4722,21.4722,21000.0
2007-12-28 11:00:00,22.75,22.82,22.75,22.8,35800.0,21.4722,21.5383,21.4722,21.5194,35800.0
2007-12-28 11:30:00,22.8,22.86,22.76,22.81,33000.0,21.5194,21.576,21.4817,21.5289,33000.0
2007-12-28 12:00:00,22.82,22.85,22.8,22.8,43000.0,21.5383,21.5666,21.5194,21.5194,43000.0
2007-12-28 12:30:00,22.8,22.83,22.78,22.81,37800.0,21.5194,21.5477,21.5005,21.5289,37800.0
2007-12-28 13:00:00,22.81,22.94,22.79,22.89,71400.0,21.5289,21.6516,21.51,21.6044,71400.0
2007-12-28 13:30:00,22.89,22.9,22.84,22.86,31400.0,21.6044,21.6138,21.5572,21.576,31400.0
2007-12-28 14:00:00,22.86,22.88,22.83,22.85,239800.0,21.576,21.5949,21.5477,21.5666,239800.0
2007-12-28 14:30:00,22.85,22.87,22.84,22.87,54400.0,21.5666,21.5855,21.5572,21.5855,54400.0
2007-12-28 15:00:00,22.86,22.93,22.81,22.9,77600.0,21.576,21.6421,21.5289,21.6138,77600.0
2007-12-28 15:30:00,22.89,22.95,22.86,22.9,101000.0,21.6044,21.661,21.576,21.6138,101000.0
2007-12-31 09:30:00,22.84,22.84,22.71,22.74,63000.0,21.5572,21.5572,21.4345,21.4628,63000.0
2007-12-31 10:00:00,22.75,23.0,22.75,22.96,75800.0,21.4722,21.7082,21.4722,21.6704,75800.0
2007-12-31 10:30:00,22.97,22.99,22.9,22.98,63200.0,21.6799,21.6987,21.6138,21.6893,63200.0
2007-12-31 11:00:00,22.98,23.06,22.95,23.04,81400.0,21.6893,21.7648,21.661,21.7459,81400.0
2007-12-31 11:30:00,23.04,23.1,23.0,23.01,51000.0,21.7459,21.8026,21.7082,21.7176,51000.0
2007-12-31 12:00:00,23.01,23.03,22.95,22.98,58200.0,21.7176,21.7365,21.661,21.6893,58200.0
2007-12-31 12:30:00,22.98,23.06,22.95,23.05,61800.0,21.6893,21.7648,21.661,21.7554,61800.0
2007-12-31 13:00:00,23.05,23.14,23.05,23.07,49400.0,21.7554,21.8403,21.7554,21.7743,49400.0
2007-12-31 13:30:00,23.07,23.21,23.07,23.16,40400.0,21.7743,21.9064,21.7743,21.8592,40400.0
2007-12-31 14:00:00,23.16,23.16,23.09,23.09,63600.0,21.8592,21.8592,21.7931,21.7931,63600.0
2007-12-31 14:30:00,23.09,23.17,23.08,23.15,55800.0,21.7931,21.8686,21.7837,21.8498,55800.0
2007-12-31 15:00:00,23.13,23.23,23.13,23.2,97200.0,21.8309,21.9253,21.8309,21.897,97200.0
2007-12-31 15:30:00,23.18,23.35,23.18,23.2,273000.0,21.8781,22.0385,21.8781,21.897,273000.0
2008-01-02 09:30:00,23.13,23.15,23.0,23.04,139800.0,21.8309,21.8498,21.7082,21.7459,139800.0
2008-01-02 10:00:00,23.0,23.0,22.79,22.93,143600.0,21.7082,21.7082,21.51,21.6421,143600.0
2008-01-02 10:30:00,22.91,22.98,22.82,22.85,128800.0,21.6232,21.6893,21.5383,21.5666,128800.0
2008-01-02 11:00:00,22.84,22.9,22.6,22.63,131000.0,21.5572,21.6138,21.3307,21.359,131000.0
2008-01-02 11:30:00,22.61,22.68,22.59,22.65,64200.0,21.3401,21.4062,21.3212,21.3778,64200.0
2008-01-02 12:00:00,22.64,22.66,22.61,22.63,85800.0,21.3684,21.3873,21.3401,21.359,85800.0
2008-01-02 12:30:00,22.63,22.66,22.54,22.58,40800.0,21.359,21.3873,21.274,21.3118,40800.0
2008-01-02 13:00:00,22.57,22.64,22.42,22.57,103800.0,21.3023,21.3684,21.1608,21.3023,103800.0
2008-01-02 13:30:00,22.56,22.63,22.55,22.58,78600.0,21.2929,21.359,21.2835,21.3118,78600.0
2008-01-02 14:00:00,22.54,22.68,22.47,22.59,98200.0,21.274,21.4062,21.208,21.3212,98200.0
2008-01-02 14:30:00,22.58,22.6,22.44,22.5,207600.0,21.3118,21.3307,21.1796,21.2363,207600.0
2008-01-02 15:00:00,22.5,22.55,22.45,22.5,169400.0,21.2363,21.2835,21.1891,21.2363,169400.0
2008-01-02 15:30:00,22.5,22.67,22.5,22.57,235200.0,21.2363,21.3967,21.2363,21.3023,235200.0
2008-01-03 09:30:00,22.63,22.75,22.3,22.42,86800.0,21.359,21.4722,21.0475,21.1608,86800.0
2008-01-03 10:00:00,22.42,22.54,22.3,22.5,142000.0,21.1608,21.274,21.0475,21.2363,142000.0
2008-01-03 10:30:00,22.5,22.54,22.43,22.5,83200.0,21.2363,21.274,21.1702,21.2363,83200.0
2008-01-03 11:00:00,22.5,22.59,22.49,22.52,69600.0,21.2363,21.3212,21.2268,21.2551,69600.0
2008-01-03 11:30:00,22.56,22.58,22.48,22.53,72000.0,21.2929,21.3118,21.2174,21.2646,72000.0
2008-01-03 12:00:00,22.52,22.6,22.43,22.57,88000.0,21.2551,21.3307,21.1702,21.3023,88000.0
2008-01-03 12:30:00,22.57,22.58,22.46,22.52,53400.0,21.3023,21.3118,21.1985,21.2551,53400.0
2008-01-03 13:00:00,22.55,22.59,22.46,22.57,58000.0,21.2835,21.3212,21.1985,21.3023,58000.0
2008-01-03 13:30:00,22.58,22.75,22.58,22.67,131000.0,21.3118,21.4722,21.3118,21.3967,131000.0
2008-01-03 14:00:00,22.66,22.83,22.63,22.82,296800.0,21.3873,21.5477,21.359,21.5383,296800.0
2008-01-03 14:30:00,22.82,22.91,22.7,22.75,188000.0,21.5383,21.6232,21.425,21.4722,188000.0
2008-01-03 15:00:00,22.75,22.78,22.39,22.5,210400.0,21.4722,21.5005,21.1324,21.2363,210400.0
2008-01-03 15:30:00,22.5,22.71,22.47,22.64,234400.0,21.2363,21.4345,21.208,21.3684,234400.0
2008-01-04 09:30:00,19.34,19.45,17.79,19.2,2372400.0,18.2538,18.3576,16.7908,18.1216,2372400.0
2008-01-04 10:00:00,19.2,19.28,18.85,19.04,1166600.0,18.1216,18.1971,17.7913,17.9706,1166600.0
2008-01-04 10:30:00,19.04,19.2,18.85,19.08,863400.0,17.9706,18.1216,17.7913,18.0084,863400.0
2008-01-04 11:00:00,19.03,19.5,18.93,19.35,740000.0,17.9612,18.4048,17.8668,18.2632,740000.0
2008-01-04 11:30:00,19.35,19.52,19.13,19.17,352800.0,18.2632,18.4236,18.0555,18.0933,352800.0
2008-01-04 12:00:00,19.15,19.34,19.13,19.31,162200.0,18.0744,18.2538,18.0555,18.2254,162200.0
2008-01-04 12:30:00,19.31,19.41,19.3,19.33,139800.0,18.2254,18.3198,18.216,18.2443,139800.0
2008-01-04 13:00:00,19.32,19.42,19.3,19.35,266200.0,18.2349,18.3293,18.216,18.2632,266200.0
2008-01-04 13:30:00,19.35,19.48,19.25,19.27,272400.0,18.2632,18.3859,18.1688,18.1877,272400.0
2008-01-04 14:00:00,19.27,19.31,19.0,19.05,402400.0,18.1877,18.2254,17.9328,17.98,402400.0
2008-01-04 14:30:00,19.05,19.21,19.03,19.18,332600.0,17.98,18.1311,17.9612,18.1027,332600.0
2008-01-04 15:00:00,19.17,19.23,19.01,19.04,381600.0,18.0933,18.1499,17.9423,17.9706,381600.0
2008-01-04 15:30:00,19.04,19.17,18.93,19.13,819400.0,17.9706,18.0933,17.8668,18.0555,819400.0
2008-01-07 09:30:00,19.14,19.24,18.85,19.06,314200.0,18.065,18.1594,17.7913,17.9895,314200.0
2008-01-07 10:00:00,19.08,19.1,18.72,18.74,485200.0,18.0084,18.0272,17.6686,17.6875,485200.0
2008-01-07 10:30:00,18.74,18.88,18.73,18.87,317800.0,17.6875,17.8196,17.678,17.8102,317800.0
2008-01-07 11:00:00,18.87,18.94,18.86,18.9,296600.0,17.8102,17.8762,17.8007,17.8385,296600.0
2008-01-07 11:30:00,18.9,18.97,18.84,18.84,267200.0,17.8385,17.9045,17.7818,17.7818,267200.0
2008-01-07 12:00:00,18.84,18.84,18.59,18.73,279200.0,17.7818,17.7818,17.5459,17.678,279200.0
2008-01-07 12:30:00,18.73,18.82,18.69,18.7,239200.0,17.678,17.763,17.6403,17.6497,239200.0
2008-01-07 13:00:00,18.7,18.75,18.69,18.73,160600.0,17.6497,17.6969,17.6403,17.678,160600.0
2008-01-07 13:30:00,18.72,18.72,18.59,18.61,210600.0,17.6686,17.6686,17.5459,17.5648,210600.0
2008-01-07 14:00:00,18.6,18.64,18.32,18.37,256800.0,17.5553,17.5931,17.291,17.3382,256800.0
2008-01-07 14:30:00,18.37,18.46,18.15,18.3,272000.0,17.3382,17.4232,17.1306,17.2722,272000.0
2008-01-07 15:00:00,18.31,18.36,18.24,18.28,237000.0,17.2816,17.3288,17.2155,17.2533,237000.0
2008-01-07 15:30:00,18.28,18.42,18.25,18.35,436200.0,17.2533,17.3854,17.225,17.3194,436200.0
2008-01-08 09:30:00,18.38,18.5,17.97,18.04,508800.0,17.3477,17.4609,16.9607,17.0268,508800.0
2008-01-08 10:00:00,18.02,18.13,17.93,18.1,376400.0,17.0079,17.1117,16.9229,17.0834,376400.0
2008-01-08 10:30:00,18.1,18.12,18.01,18.06,200600.0,17.0834,17.1023,16.9985,17.0456,200600.0
2008-01-08 11:00:00,18.06,18.09,17.98,18.06,197200.0,17.0456,17.074,16.9701,17.0456,197200.0
2008-01-08 11:30:00,18.06,18.15,18.05,18.1,282400.0,17.0456,17.1306,17.0362,17.0834,282400.0
2008-01-08 12:00:00,18.09,18.33,18.08,18.33,220200.0,17.074,17.3005,17.0645,17.3005,220200.0
2008-01-08 12:30:00,18.32,18.46,18.29,18.4,321800.0,17.291,17.4232,17.2627,17.3665,321800.0
2008-01-08 13:00:00,18.4,18.49,18.33,18.49,263000.0,17.3665,17.4515,17.3005,17.4515,263000.0
2008-01-08 13:30:00,18.49,18.58,18.42,18.58,288400.0,17.4515,17.5364,17.3854,17.5364,288400.0
2008-01-08 14:00:00,18.59,18.76,18.57,18.67,274200.0,17.5459,17.7063,17.527,17.6214,274200.0
2008-01-08 14:30:00,18.67,18.7,18.51,18.51,239000.0,17.6214,17.6497,17.4704,17.4704,239000.0
2008-01-08 15:00:00,18.51,18.54,18.32,18.42,342400.0,17.4704,17.4987,17.291,17.3854,342400.0
2008-01-08 15:30:00,18.41,18.46,18.27,18.31,451200.0,17.376,17.4232,17.2438,17.2816,451200.0
2008-01-09 09:30:00,18.47,18.66,18.15,18.64,163400.0,17.4326,17.6119,17.1306,17.5931,163400.0
2008-01-09 10:00:00,18.65,18.67,18.43,18.51,154000.0,17.6025,17.6214,17.3949,17.4704,154000.0
2008-01-09 10:30:00,18.49,18.68,18.49,18.64,120800.0,17.4515,17.6308,17.4515,17.5931,120800.0
2008-01-09 11:00:00,18.63,18.66,18.53,18.64,184000.0,17.5836,17.6119,17.4892,17.5931,184000.0
2008-01-09 11:30:00,18.62,18.68,18.58,18.66,129400.0,17.5742,17.6308,17.5364,17.6119,129400.0
2008-01-09 12:00:00,18.65,18.68,18.55,18.57,85000.0,17.6025,17.6308,17.5081,17.527,85000.0
2008-01-09 12:30:00,18.58,18.58,18.43,18.56,119000.0,17.5364,17.5364,17.3949,17.5176,119000.0
2008-01-09 13:00:00,18.56,18.63,18.48,18.54,115600.0,17.5176,17.5836,17.4421,17.4987,115600.0
2008-01-09 13:30:00,18.53,18.56,18.49,18.53,122600.0,17.4892,17.5176,17.4515,17.4892,122600.0
2008-01-09 14:00:00,18.53,18.6,18.49,18.59,176600.0,17.4892,17.5553,17.4515,17.5459,176600.0
2008-01-09 14:30:00,18.58,18.88,18.57,18.82,221200.0,17.5364,17.8196,17.527,17.763,221200.0
2008-01-09 15:00:00,18.82,18.96,18.79,18.9,206000.0,17.763,17.8951,17.7346,17.8385,206000.0
2008-01-09 15:30:00,18.9,19.05,18.88,19.04,345600.0,17.8385,17.98,17.8196,17.9706,345600.0
2008-01-10 09:30:00,18.92,19.19,18.69,19.17,93600.0,17.8573,18.1122,17.6403,18.0933,93600.0
2008-01-10 10:00:00,19.19,19.31,19.1,19.11,141200.0,18.1122,18.2254,18.0272,18.0367,141200.0
2008-01-10 10:30:00,19.11,19.17,19.07,19.17,112000.0,18.0367,18.0933,17.9989,18.0933,112000.0
2008-01-10 11:00:00,19.16,19.28,19.09,19.25,92400.0,18.0839,18.1971,18.0178,18.1688,92400.0
2008-01-10 11:30:00,19.27,19.4,19.26,19.38,137000.0,18.1877,18.3104,18.1782,18.2915,137000.0
2008-01-10 12:00:00,19.37,19.64,19.31,19.43,179600.0,18.2821,18.5369,18.2254,18.3387,179600.0
2008-01-10 12:30:00,19.43,19.56,19.28,19.56,146000.0,18.3387,18.4614,18.1971,18.4614,146000.0
2008-01-10 13:00:00,19.56,19.6,19.45,19.48,177600.0,18.4614,18.4991,18.3576,18.3859,177600.0
2008-01-10 13:30:00,19.47,19.52,19.31,19.5,248000.0,18.3765,18.4236,18.2254,18.4048,248000.0
2008-01-10 14:00:00,19.5,19.55,19.42,19.52,169400.0,18.4048,18.452,18.3293,18.4236,169400.0
2008-01-10 14:30:00,19.51,19.61,19.45,19.57,241600.0,18.4142,18.5086,18.3576,18.4708,241600.0
2008-01-10 15:00:00,19.57,19.68,19.56,19.59,191200.0,18.4708,18.5747,18.4614,18.4897,191200.0
2008-01-10 15:30:00,19.61,19.66,19.52,19.54,400000.0,18.5086,18.5558,18.4236,18.4425,400000.0
2008-01-11 09:30:00,19.86,19.99,19.74,19.86,392000.0,18.7445,18.8672,18.6313,18.7445,392000.0
2008-01-11 10:00:00,19.86,19.87,19.55,19.57,397600.0,18.7445,18.754,18.452,18.4708,397600.0
2008-01-11 10:30:00,19.57,19.59,19.45,19.58,234600.0,18.4708,18.4897,18.3576,18.4803,234600.0
2008-01-11 11:00:00,19.58,19.58,19.43,19.52,132000.0,18.4803,18.4803,18.3387,18.4236,132000.0
2008-01-11 11:30:00,19.54,19.58,19.41,19.41,124000.0,18.4425,18.4803,18.3198,18.3198,124000.0
2008-01-11 12:00:00,19.41,19.43,19.25,19.34,71600.0,18.3198,18.3387,18.1688,18.2538,71600.0
2008-01-11 12:30:00,19.34,19.36,19.29,19.35,81800.0,18.2538,18.2726,18.2066,18.2632,81800.0
2008-01-11 13:00:00,19.36,19.36,19.21,19.27,110000.0,18.2726,18.2726,18.1311,18.1877,110000.0
2008-01-11 13:30:00,19.26,19.26,19.12,19.16,91000.0,18.1782,18.1782,18.0461,18.0839,91000.0
2008-01-11 14:00:00,19.17,19.25,19.14,19.2,139200.0,18.0933,18.1688,18.065,18.1216,139200.0
2008-01-11 14:30:00,19.2,19.25,19.13,19.18,136000.0,18.1216,18.1688,18.0555,18.1027,136000.0
2008-01-11 15:00:00,19.18,19.22,19.12,19.21,114200.0,18.1027,18.1405,18.0461,18.1311,114200.0
2008-01-11 15:30:00,19.21,19.27,19.13,19.13,165400.0,18.1311,18.1877,18.0555,18.0555,165400.0
2008-01-14 09:30:00,19.15,19.25,18.84,18.84,85800.0,18.0744,18.1688,17.7818,17.7818,85800.0
2008-01-14 10:00:00,18.86,19.15,18.81,19.11,141000.0,17.8007,18.0744,17.7535,18.0367,141000.0
2008-01-14 10:30:00,19.1,19.26,19.04,19.17,386000.0,18.0272,18.1782,17.9706,18.0933,386000.0
2008-01-14 11:00:00,19.18,19.19,19.08,19.17,141200.0,18.1027,18.1122,18.0084,18.0933,141200.0
2008-01-14 11:30:00,19.16,19.18,19.08,19.08,118400.0,18.0839,18.1027,18.0084,18.0084,118400.0
2008-01-14 12:00:00,19.08,19.11,19.0,19.01,60400.0,18.0084,18.0367,17.9328,17.9423,60400.0
2008-01-14 12:30:00,19.01,19.13,19.0,19.08,44400.0,17.9423,18.0555,17.9328,18.0084,44400.0
2008-01-14 13:00:00,19.08,19.09,18.98,18.99,67600.0,18.0084,18.0178,17.914,17.9234,67600.0
2008-01-14 13:30:00,18.99,19.07,18.99,19.07,79600.0,17.9234,17.9989,17.9234,17.9989,79600.0
2008-01-14 14:00:00,19.07,19.09,18.98,19.08,67000.0,17.9989,18.0178,17.914,18.0084,67000.0
2008-01-14 14:30:00,19.09,19.16,19.09,19.15,46000.0,18.0178,18.0839,18.0178,18.0744,46000.0
2008-01-14 15:00:00,19.15,19.23,19.09,19.15,135000.0,18.0744,18.1499,18.0178,18.0744,135000.0
2008-01-14 15:30:00,19.14,19.22,19.11,19.17,204200.0,18.065,18.1405,18.0367,18.0933,204200.0
2008-01-15 09:30:00,18.99,19.04,18.77,18.82,86800.0,17.9234,17.9706,17.7158,17.763,86800.0
2008-01-15 10:00:00,18.86,18.93,18.73,18.77,102000.0,17.8007,17.8668,17.678,17.7158,102000.0
2008-01-15 10:30:00,18.77,18.81,18.7,18.75,52800.0,17.7158,17.7535,17.6497,17.6969,52800.0
2008-01-15 11:00:00,18.76,18.82,18.7,18.73,64200.0,17.7063,17.763,17.6497,17.678,64200.0
2008-01-15 11:30:00,18.74,18.74,18.64,18.74,65200.0,17.6875,17.6875,17.5931,17.6875,65200.0
2008-01-15 12:00:00,18.74,18.8,18.73,18.76,119600.0,17.6875,17.7441,17.678,17.7063,119600.0
2008-01-15 12:30:00,18.77,18.79,18.72,18.74,125000.0,17.7158,17.7346,17.6686,17.6875,125000.0
2008-01-15 13:00:00,18.74,18.82,18.67,18.71,125200.0,17.6875,17.763,17.6214,17.6591,125200.0
2008-01-15 13:30:00,18.7,18.76,18.66,18.7,64000.0,17.6497,17.7063,17.6119,17.6497,64000.0
2008-01-15 14:00:00,18.7,18.79,18.68,18.75,114400.0,17.6497,17.7346,17.6308,17.6969,114400.0
2008-01-15 14:30:00,18.76,18.78,18.7,18.73,127400.0,17.7063,17.7252,17.6497,17.678,127400.0
2008-01-15 15:00:00,18.73,18.74,18.52,18.6,266400.0,17.678,17.6875,17.4798,17.5553,266400.0
2008-01-15 15:30:00,18.61,18.64,18.48,18.52,456800.0,17.5648,17.5931,17.4421,17.4798,456800.0
2008-01-16 09:30:00,18.48,18.7,18.34,18.6,99800.0,17.4421,17.6497,17.3099,17.5553,99800.0
2008-01-16 10:00:00,18.61,18.7,18.55,18.69,125400.0,17.5648,17.6497,17.5081,17.6403,125400.0
2008-01-16 10:30:00,18.69,18.72,18.61,18.68,174600.0,17.6403,17.6686,17.5648,17.6308,174600.0
2008-01-16 11:00:00,18.68,18.96,18.67,18.9,195200.0,17.6308,17.8951,17.6214,17.8385,195200.0
2008-01-16 11:30:00,18.89,18.99,18.8,18.97,83600.0,17.829,17.9234,17.7441,17.9045,83600.0
2008-01-16 12:00:00,18.95,18.97,18.78,18.78,100400.0,17.8857,17.9045,17.7252,17.7252,100400.0
2008-01-16 12:30:00,18.79,18.97,18.75,18.96,81600.0,17.7346,17.9045,17.6969,17.8951,81600.0
2008-01-16 13:00:00,18.95,19.03,18.91,19.0,91400.0,17.8857,17.9612,17.8479,17.9328,91400.0
2008-01-16 13:30:00,19.0,19.07,18.98,19.07,98600.0,17.9328,17.9989,17.914,17.9989,98600.0
2008-01-16 14:00:00,19.06,19.21,19.05,19.21,94800.0,17.9895,18.1311,17.98,18.1311,94800.0
2008-01-16 14:30:00,19.23,19.31,19.12,19.14,70000.0,18.1499,18.2254,18.0461,18.065,70000.0
2008-01-16 15:00:00,19.14,19.22,19.03,19.12,88400.0,18.065,18.1405,17.9612,18.0461,88400.0
2008-01-16 15:30:00,19.12,19.12,18.83,18.84,271400.0,18.0461,18.0461,17.7724,17.7818,271400.0
2008-01-17 09:30:00,19.05,19.14,18.78,18.79,114600.0,17.98,18.065,17.7252,17.7346,114600.0
2008-01-17 10:00:00,18.79,18.84,18.67,18.77,113200.0,17.7346,17.7818,17.6214,17.7158,113200.0
2008-01-17 10:30:00,18.78,19.0,18.73,18.96,72400.0,17.7252,17.9328,17.678,17.8951,72400.0
2008-01-17 11:00:00,18.95,19.03,18.93,18.96,46000.0,17.8857,17.9612,17.8668,17.8951,46000.0
2008-01-17 11:30:00,18.96,18.99,18.83,18.88,24000.0,17.8951,17.9234,17.7724,17.8196,24000.0
2008-01-17 12:00:00,18.86,18.88,18.73,18.77,90800.0,17.8007,17.8196,17.678,17.7158,90800.0
2008-01-17 12:30:00,18.75,18.79,18.7,18.73,46000.0,17.6969,17.7346,17.6497,17.678,46000.0
2008-01-17 13:00:00,18.7,18.82,18.68,18.78,269200.0,17.6497,17.763,17.6308,17.7252,269200.0
2008-01-17 13:30:00,18.78,18.89,18.75,18.79,37400.0,17.7252,17.829,17.6969,17.7346,37400.0
2008-01-17 14:00:00,18.78,18.85,18.73,18.75,60200.0,17.7252,17.7913,17.678,17.6969,60200.0
2008-01-17 14:30:00,18.72,18.87,18.66,18.83,96600.0,17.6686,17.8102,17.6119,17.7724,96600.0
2008-01-17 15:00:00,18.82,18.89,18.72,18.72,87200.0,17.763,17.829,17.6686,17.6686,87200.0
2008-01-17 15:30:00,18.71,18.74,18.56,18.6,148800.0,17.6591,17.6875,17.5176,17.5553,148800.0
2008-01-18 09:30:00,18.63,18.76,18.31,18.71,71200.0,17.5836,17.7063,17.2816,17.6591,71200.0
2008-01-18 10:00:00,18.7,19.04,18.7,18.83,188800.0,17.6497,17.9706,17.6497,17.7724,188800.0
2008-01-18 10:30:00,18.85,18.85,18.74,18.74,156400.0,17.7913,17.7913,17.6875,17.6875,156400.0
2008-01-18 11:00:00,18.74,18.75,18.42,18.44,182000.0,17.6875,17.6969,17.3854,17.4043,182000.0
2008-01-18 11:30:00,18.46,18.52,18.01,18.11,339600.0,17.4232,17.4798,16.9985,17.0928,339600.0
2008-01-18 12:00:00,18.13,18.37,18.11,18.37,95600.0,17.1117,17.3382,17.0928,17.3382,95600.0
2008-01-18 12:30:00,18.37,18.42,18.32,18.35,49200.0,17.3382,17.3854,17.291,17.3194,49200.0
2008-01-18 13:00:00,18.35,18.42,18.25,18.32,77000.0,17.3194,17.3854,17.225,17.291,77000.0
2008-01-18 13:30:00,18.32,18.39,18.3,18.36,64800.0,17.291,17.3571,17.2722,17.3288,64800.0
2008-01-18 14:00:00,18.35,18.45,18.35,18.38,93600.0,17.3194,17.4137,17.3194,17.3477,93600.0
2008-01-18 14:30:00,18.37,18.43,18.27,18.42,93000.0,17.3382,17.3949,17.2438,17.3854,93000.0
2008-01-18 15:00:00,18.43,18.49,18.34,18.36,79000.0,17.3949,17.4515,17.3099,17.3288,79000.0
2008-01-18 15:30:00,18.38,18.52,18.37,18.47,219400.0,17.3477,17.4798,17.3382,17.4326,219400.0
2008-01-22 09:30:00,17.95,18.42,17.81,18.11,124800.0,16.9418,17.3854,16.8097,17.0928,124800.0
2008-01-22 10:00:00,18.11,18.29,18.11,18.21,174800.0,17.0928,17.2627,17.0928,17.1872,174800.0
2008-01-22 10:30:00,18.19,18.48,18.14,18.41,82000.0,17.1683,17.4421,17.1212,17.376,82000.0
2008-01-22 11:00:00,18.43,18.68,18.4,18.55,123800.0,17.3949,17.6308,17.3665,17.5081,123800.0
2008-01-22 11:30:00,18.57,18.57,18.45,18.51,92000.0,17.527,17.527,17.4137,17.4704,92000.0
2008-01-22 12:00:00,18.53,18.68,18.51,18.67,107200.0,17.4892,17.6308,17.4704,17.6214,107200.0
2008-01-22 12:30:00,18.67,18.74,18.6,18.73,80400.0,17.6214,17.6875,17.5553,17.678,80400.0
2008-01-22 13:00:00,18.74,18.81,18.67,18.71,138600.0,17.6875,17.7535,17.6214,17.6591,138600.0
2008-01-22 13:30:00,18.7,18.72,18.56,18.62,142400.0,17.6497,17.6686,17.5176,17.5742,142400.0
2008-01-22 14:00:00,18.63,18.71,18.55,18.63,150600.0,17.5836,17.6591,17.5081,17.5836,150600.0
2008-01-22 14:30:00,18.62,18.79,18.58,18.66,226400.0,17.5742,17.7346,17.5364,17.6119,226400.0
2008-01-22 15:00:00,18.65,18.8,18.61,18.7,216000.0,17.6025,17.7441,17.5648,17.6497,216000.0
2008-01-22 15:30:00,18.71,18.83,18.61,18.63,253000.0,17.6591,17.7724,17.5648,17.5836,253000.0
2008-01-23 09:30:00,18.18,18.55,18.13,18.33,388000.0,17.1589,17.5081,17.1117,17.3005,388000.0
2008-01-23 10:00:00,18.34,18.61,18.34,18.54,386600.0,17.3099,17.5648,17.3099,17.4987,386600.0
2008-01-23 10:30:00,18.54,18.61,18.32,18.34,243600.0,17.4987,17.5648,17.291,17.3099,243600.0
2008-01-23 11:00:00,18.36,18.46,18.33,18.33,140400.0,17.3288,17.4232,17.3005,17.3005,140400.0
2008-01-23 11:30:00,18.33,18.38,18.25,18.34,119600.0,17.3005,17.3477,17.225,17.3099,119600.0
2008-01-23 12:00:00,18.32,18.35,18.15,18.31,116400.0,17.291,17.3194,17.1306,17.2816,116400.0
2008-01-23 12:30:00,18.29,18.31,18.11,18.26,242800.0,17.2627,17.2816,17.0928,17.2344,242800.0
2008-01-23 13:00:00,18.26,18.42,18.11,18.11,151800.0,17.2344,17.3854,17.0928,17.0928,151800.0
2008-01-23 13:30:00,18.11,18.3,18.1,18.25,143800.0,17.0928,17.2722,17.0834,17.225,143800.0
2008-01-23 14:00:00,18.25,18.44,18.21,18.4,152800.0,17.225,17.4043,17.1872,17.3665,152800.0
2008-01-23 14:30:00,18.39,18.43,18.25,18.29,118200.0,17.3571,17.3949,17.225,17.2627,118200.0
2008-01-23 15:00:00,18.29,18.63,18.28,18.57,428800.0,17.2627,17.5836,17.2533,17.527,428800.0
2008-01-23 15:30:00,18.55,18.64,18.48,18.55,440800.0,17.5081,17.5931,17.4421,17.5081,440800.0
2008-01-24 09:30:00,18.67,18.67,17.92,18.27,182800.0,17.6214,17.6214,16.9135,17.2438,182800.0
2008-01-24 10:00:00,18.25,18.41,18.24,18.39,144000.0,17.225,17.376,17.2155,17.3571,144000.0
2008-01-24 10:30:00,18.37,18.5,18.32,18.43,133400.0,17.3382,17.4609,17.291,17.3949,133400.0
2008-01-24 11:00:00,18.43,18.49,18.39,18.45,119800.0,17.3949,17.4515,17.3571,17.4137,119800.0
2008-01-24 11:30:00,18.45,18.49,18.35,18.38,112200.0,17.4137,17.4515,17.3194,17.3477,112200.0
2008-01-24 12:00:00,18.36,18.48,18.33,18.41,101400.0,17.3288,17.4421,17.3005,17.376,101400.0
2008-01-24 12:30:00,18.42,18.43,18.3,18.35,86400.0,17.3854,17.3949,17.2722,17.3194,86400.0
2008-01-24 13:00:00,18.33,18.4,18.25,18.34,80800.0,17.3005,17.3665,17.225,17.3099,80800.0
2008-01-24 13:30:00,18.34,18.46,18.31,18.43,76800.0,17.3099,17.4232,17.2816,17.3949,76800.0
2008-01-24 14:00:00,18.43,18.61,18.41,18.55,96800.0,17.3949,17.5648,17.376,17.5081,96800.0
2008-01-24 14:30:00,18.55,18.7,18.55,18.63,95400.0,17.5081,17.6497,17.5081,17.5836,95400.0
2008-01-24 15:00:00,18.64,18.74,18.62,18.73,130000.0,17.5931,17.6875,17.5742,17.678,130000.0
2008-01-24 15:30:00,18.75,18.79,18.7,18.73,174400.0,17.6969,17.7346,17.6497,17.678,174400.0
2008-01-25 09:30:00,18.86,18.99,18.6,18.65,80400.0,17.8007,17.9234,17.5553,17.6025,80400.0
2008-01-25 10:00:00,18.66,18.67,18.48,18.53,70600.0,17.6119,17.6214,17.4421,17.4892,70600.0
2008-01-25 10:30:00,18.53,18.55,18.4,18.4,54200.0,17.4892,17.5081,17.3665,17.3665,54200.0
2008-01-25 11:00:00,18.4,18.5,18.4,18.43,66600.0,17.3665,17.4609,17.3665,17.3949,66600.0
2008-01-25 11:30:00,18.43,18.44,18.28,18.42,238800.0,17.3949,17.4043,17.2533,17.3854,238800.0
2008-01-25 12:00:00,18.43,18.48,18.35,18.46,61800.0,17.3949,17.4421,17.3194,17.4232,61800.0
2008-01-25 12:30:00,18.45,18.46,18.22,18.26,74800.0,17.4137,17.4232,17.1967,17.2344,74800.0
2008-01-25 13:00:00,18.27,18.28,18.16,18.18,69800.0,17.2438,17.2533,17.14,17.1589,69800.0
2008-01-25 13:30:00,18.18,18.19,18.1,18.15,52200.0,17.1589,17.1683,17.0834,17.1306,52200.0
2008-01-25 14:00:00,18.15,18.33,18.15,18.25,66000.0,17.1306,17.3005,17.1306,17.225,66000.0
2008-01-25 14:30:00,18.25,18.33,18.15,18.2,75800.0,17.225,17.3005,17.1306,17.1778,75800.0
2008-01-25 15:00:00,18.2,18.31,18.11,18.29,99200.0,17.1778,17.2816,17.0928,17.2627,99200.0
2008-01-25 15:30:00,18.29,18.35,18.19,18.28,109400.0,17.2627,17.3194,17.1683,17.2533,109400.0
2008-01-28 09:30:00,18.29,18.37,18.09,18.21,41600.0,17.2627,17.3382,17.074,17.1872,41600.0
2008-01-28 10:00:00,18.2,18.26,18.07,18.26,37200.0,17.1778,17.2344,17.0551,17.2344,37200.0
2008-01-28 10:30:00,18.27,18.29,18.12,18.28,53200.0,17.2438,17.2627,17.1023,17.2533,53200.0
2008-01-28 11:00:00,18.29,18.32,18.25,18.29,49600.0,17.2627,17.291,17.225,17.2627,49600.0
2008-01-28 11:30:00,18.28,18.35,18.2,18.22,39000.0,17.2533,17.3194,17.1778,17.1967,39000.0
2008-01-28 12:00:00,18.21,18.24,18.19,18.2,35600.0,17.1872,17.2155,17.1683,17.1778,35600.0
2008-01-28 12:30:00,18.2,18.22,18.15,18.16,33600.0,17.1778,17.1967,17.1306,17.14,33600.0
2008-01-28 13:00:00,18.16,18.24,18.13,18.14,44400.0,17.14,17.2155,17.1117,17.1212,44400.0
2008-01-28 13:30:00,18.14,18.22,18.14,18.22,40600.0,17.1212,17.1967,17.1212,17.1967,40600.0
2008-01-28 14:00:00,18.23,18.33,18.22,18.24,50000.0,17.2061,17.3005,17.1967,17.2155,50000.0
2008-01-28 14:30:00,18.25,18.4,18.25,18.33,155000.0,17.225,17.3665,17.225,17.3005,155000.0
2008-01-28 15:00:00,18.33,18.38,18.31,18.36,93200.0,17.3005,17.3477,17.2816,17.3288,93200.0
2008-01-28 15:30:00,18.36,18.48,18.36,18.48,102000.0,17.3288,17.4421,17.3288,17.4421,102000.0
2008-01-29 09:30:00,18.58,18.64,18.28,18.28,58200.0,17.5364,17.5931,17.2533,17.2533,58200.0
2008-01-29 10:00:00,18.31,18.38,18.16,18.24,69000.0,17.2816,17.3477,17.14,17.2155,69000.0
2008-01-29 10:30:00,18.25,18.32,18.21,18.29,65000.0,17.225,17.291,17.1872,17.2627,65000.0
2008-01-29 11:00:00,18.32,18.45,18.29,18.35,208000.0,17.291,17.4137,17.2627,17.3194,208000.0
2008-01-29 11:30:00,18.36,18.37,18.28,18.3,30000.0,17.3288,17.3382,17.2533,17.2722,30000.0
2008-01-29 12:00:00,18.31,18.35,18.28,18.3,32400.0,17.2816,17.3194,17.2533,17.2722,32400.0
2008-01-29 12:30:00,18.31,18.35,18.3,18.34,34800.0,17.2816,17.3194,17.2722,17.3099,34800.0
2008-01-29 13:00:00,18.34,18.35,18.3,18.35,41800.0,17.3099,17.3194,17.2722,17.3194,41800.0
2008-01-29 13:30:00,18.35,18.35,18.3,18.31,34800.0,17.3194,17.3194,17.2722,17.2816,34800.0
2008-01-29 14:00:00,18.31,18.45,18.28,18.4,171800.0,17.2816,17.4137,17.2533,17.3665,171800.0
2008-01-29 14:30:00,18.42,18.43,18.23,18.35,120800.0,17.3854,17.3949,17.2061,17.3194,120800.0
2008-01-29 15:00:00,18.35,18.36,18.21,18.32,525600.0,17.3194,17.3288,17.1872,17.291,525600.0
2008-01-29 15:30:00,18.32,18.42,18.26,18.41,440200.0,17.291,17.3854,17.2344,17.376,440200.0
2008-01-30 09:30:00,18.43,18.73,18.36,18.53,77000.0,17.3949,17.678,17.3288,17.4892,77000.0
2008-01-30 10:00:00,18.5,18.52,18.43,18.48,85200.0,17.4609,17.4798,17.3949,17.4421,85200.0
2008-01-30 10:30:00,18.47,18.52,18.45,18.48,43600.0,17.4326,17.4798,17.4137,17.4421,43600.0
2008-01-30 11:00:00,18.47,18.5,18.39,18.39,42000.0,17.4326,17.4609,17.3571,17.3571,42000.0
2008-01-30 11:30:00,18.39,18.4,18.23,18.27,64600.0,17.3571,17.3665,17.2061,17.2438,64600.0
2008-01-30 12:00:00,18.27,18.28,18.21,18.21,65400.0,17.2438,17.2533,17.1872,17.1872,65400.0
2008-01-30 12:30:00,18.21,18.25,18.17,18.21,79000.0,17.1872,17.225,17.1495,17.1872,79000.0
2008-01-30 13:00:00,18.21,18.23,18.16,18.19,72000.0,17.1872,17.2061,17.14,17.1683,72000.0
2008-01-30 13:30:00,18.17,18.19,18.1,18.11,62800.0,17.1495,17.1683,17.0834,17.0928,62800.0
2008-01-30 14:00:00,18.12,18.55,18.11,18.21,128800.0,17.1023,17.5081,17.0928,17.1872,128800.0
2008-01-30 14:30:00,18.17,18.36,18.1,18.25,157600.0,17.1495,17.3288,17.0834,17.225,157600.0
2008-01-30 15:00:00,18.25,18.44,18.24,18.39,224000.0,17.225,17.4043,17.2155,17.3571,224000.0
2008-01-30 15:30:00,18.38,18.47,18.23,18.29,452200.0,17.3477,17.4326,17.2061,17.2627,452200.0
2008-01-31 09:30:00,18.03,18.17,17.77,17.95,448400.0,17.0173,17.1495,16.7719,16.9418,448400.0
2008-01-31 10:00:00,17.95,18.02,17.92,18.01,165600.0,16.9418,17.0079,16.9135,16.9985,165600.0
2008-01-31 10:30:00,18.0,18.03,17.92,18.03,208800.0,16.989,17.0173,16.9135,17.0173,208800.0
2008-01-31 11:00:00,18.03,18.22,17.98,18.17,118200.0,17.0173,17.1967,16.9701,17.1495,118200.0
2008-01-31 11:30:00,18.18,18.43,18.15,18.36,126400.0,17.1589,17.3949,17.1306,17.3288,126400.0
2008-01-31 12:00:00,18.35,18.36,18.17,18.23,110800.0,17.3194,17.3288,17.1495,17.2061,110800.0
2008-01-31 12:30:00,18.25,18.28,18.17,18.27,50200.0,17.225,17.2533,17.1495,17.2438,50200.0
2008-01-31 13:00:00,18.25,18.3,18.2,18.29,121000.0,17.225,17.2722,17.1778,17.2627,121000.0
2008-01-31 13:30:00,18.27,18.34,18.27,18.29,62400.0,17.2438,17.3099,17.2438,17.2627,62400.0
2008-01-31 14:00:00,18.28,18.46,18.27,18.42,66400.0,17.2533,17.4232,17.2438,17.3854,66400.0
2008-01-31 14:30:00,18.42,18.6,18.4,18.6,77000.0,17.3854,17.5553,17.3665,17.5553,77000.0
2008-01-31 15:00:00,18.6,18.79,18.56,18.76,134000.0,17.5553,17.7346,17.5176,17.7063,134000.0
2008-01-31 15:30:00,18.76,18.86,18.61,18.68,213800.0,17.7063,17.8007,17.5648,17.6308,213800.0
2008-02-01 09:30:00,18.57,18.86,18.4,18.74,48800.0,17.527,17.8007,17.3665,17.6875,48800.0
2008-02-01 10:00:00,18.74,18.95,18.74,18.86,56000.0,17.6875,17.8857,17.6875,17.8007,56000.0
2008-02-01 10:30:00,18.9,18.9,18.72,18.81,58000.0,17.8385,17.8385,17.6686,17.7535,58000.0
2008-02-01 11:00:00,18.79,18.92,18.78,18.89,45800.0,17.7346,17.8573,17.7252,17.829,45800.0
2008-02-01 11:30:00,18.88,18.92,18.86,18.88,60000.0,17.8196,17.8573,17.8007,17.8196,60000.0
2008-02-01 12:00:00,18.88,18.96,18.86,18.86,113600.0,17.8196,17.8951,17.8007,17.8007,113600.0
2008-02-01 12:30:00,18.88,18.94,18.84,18.93,153800.0,17.8196,17.8762,17.7818,17.8668,153800.0
2008-02-01 13:00:00,18.92,19.06,18.91,19.04,53000.0,17.8573,17.9895,17.8479,17.9706,53000.0
2008-02-01 13:30:00,19.04,19.06,19.0,19.02,39000.0,17.9706,17.9895,17.9328,17.9517,39000.0
2008-02-01 14:00:00,19.02,19.1,18.99,19.1,61400.0,17.9517,18.0272,17.9234,18.0272,61400.0
2008-02-01 14:30:00,19.09,19.23,19.09,19.22,73000.0,18.0178,18.1499,18.0178,18.1405,73000.0
2008-02-01 15:00:00,19.22,19.25,19.12,19.17,147200.0,18.1405,18.1688,18.0461,18.0933,147200.0
2008-02-01 15:30:00,19.17,19.22,19.16,19.19,181200.0,18.0933,18.1405,18.0839,18.1122,181200.0
2008-02-04 09:30:00,19.16,19.18,18.9,19.09,68000.0,18.0839,18.1027,17.8385,18.0178,68000.0
2008-02-04 10:00:00,19.1,19.21,19.01,19.03,83200.0,18.0272,18.1311,17.9423,17.9612,83200.0
2008-02-04 10:30:00,19.03,19.09,18.97,19.09,98200.0,17.9612,18.0178,17.9045,18.0178,98200.0
2008-02-04 11:00:00,19.09,19.21,19.06,19.15,69400.0,18.0178,18.1311,17.9895,18.0744,69400.0
2008-02-04 11:30:00,19.15,19.23,19.14,19.16,72600.0,18.0744,18.1499,18.065,18.0839,72600.0
2008-02-04 12:00:00,19.15,19.18,19.08,19.1,28800.0,18.0744,18.1027,18.0084,18.0272,28800.0
2008-02-04 12:30:00,19.1,19.11,19.06,19.06,23000.0,18.0272,18.0367,17.9895,17.9895,23000.0
2008-02-04 13:00:00,19.06,19.16,19.06,19.15,59200.0,17.9895,18.0839,17.9895,18.0744,59200.0
2008-02-04 13:30:00,19.14,19.25,19.11,19.25,78800.0,18.065,18.1688,18.0367,18.1688,78800.0
2008-02-04 14:00:00,19.25,19.32,19.21,19.32,96000.0,18.1688,18.2349,18.1311,18.2349,96000.0
2008-02-04 14:30:00,19.32,19.43,19.26,19.43,184200.0,18.2349,18.3387,18.1782,18.3387,184200.0
2008-02-04 15:00:00,19.43,19.49,19.36,19.49,172800.0,18.3387,18.3953,18.2726,18.3953,172800.0
2008-02-04 15:30:00,19.49,19.49,19.29,19.35,359400.0,18.3953,18.3953,18.2066,18.2632,359400.0
2008-02-05 09:30:00,19.11,19.12,18.98,19.08,33600.0,18.0367,18.0461,17.914,18.0084,33600.0
2008-02-05 10:00:00,19.08,19.08,18.92,19.05,162000.0,18.0084,18.0084,17.8573,17.98,162000.0
2008-02-05 10:30:00,19.04,19.07,18.84,18.92,75600.0,17.9706,17.9989,17.7818,17.8573,75600.0
2008-02-05 11:00:00,18.91,19.03,18.89,19.03,92600.0,17.8479,17.9612,17.829,17.9612,92600.0
2008-02-05 11:30:00,19.03,19.18,19.02,19.17,41200.0,17.9612,18.1027,17.9517,18.0933,41200.0
2008-02-05 12:00:00,19.16,19.17,19.09,19.09,39400.0,18.0839,18.0933,18.0178,18.0178,39400.0
2008-02-05 12:30:00,19.1,19.15,19.05,19.12,58600.0,18.0272,18.0744,17.98,18.0461,58600.0
2008-02-05 13:00:00,19.13,19.15,19.08,19.13,72400.0,18.0555,18.0744,18.0084,18.0555,72400.0
2008-02-05 13:30:00,19.15,19.2,19.13,19.17,87400.0,18.0744,18.1216,18.0555,18.0933,87400.0
2008-02-05 14:00:00,19.17,19.19,19.1,19.17,86400.0,18.0933,18.1122,18.0272,18.0933,86400.0
2008-02-05 14:30:00,19.17,19.22,19.11,19.11,77400.0,18.0933,18.1405,18.0367,18.0367,77400.0
2008-02-05 15:00:00,19.11,19.11,18.99,19.08,90600.0,18.0367,18.0367,17.9234,18.0084,90600.0
2008-02-05 15:30:00,19.08,19.13,18.98,19.02,276400.0,18.0084,18.0555,17.914,17.9517,276400.0
2008-02-06 09:30:00,19.11,19.14,18.88,19.14,41000.0,18.0367,18.065,17.8196,18.065,41000.0
2008-02-06 10:00:00,19.14,19.26,19.1,19.11,50800.0,18.065,18.1782,18.0272,18.0367,50800.0
2008-02-06 10:30:00,19.11,19.24,19.05,19.18,63400.0,18.0367,18.1594,17.98,18.1027,63400.0
2008-02-06 11:00:00,19.18,19.33,19.18,19.25,60400.0,18.1027,18.2443,18.1027,18.1688,60400.0
2008-02-06 11:30:00,19.25,19.25,19.18,19.24,56800.0,18.1688,18.1688,18.1027,18.1594,56800.0
2008-02-06 12:00:00,19.24,19.31,19.21,19.23,56000.0,18.1594,18.2254,18.1311,18.1499,56000.0
2008-02-06 12:30:00,19.22,19.22,19.16,19.18,46600.0,18.1405,18.1405,18.0839,18.1027,46600.0
2008-02-06 13:00:00,19.2,19.2,19.08,19.11,53600.0,18.1216,18.1216,18.0084,18.0367,53600.0
2008-02-06 13:30:00,19.11,19.11,19.0,19.0,55600.0,18.0367,18.0367,17.9328,17.9328,55600.0
2008-02-06 14:00:00,19.01,19.03,18.88,18.93,49000.0,17.9423,17.9612,17.8196,17.8668,49000.0
2008-02-06 14:30:00,18.93,19.01,18.92,18.96,78600.0,17.8668,17.9423,17.8573,17.8951,78600.0
2008-02-06 15:00:00,18.95,18.98,18.86,18.9,70600.0,17.8857,17.914,17.8007,17.8385,70600.0
2008-02-06 15:30:00,18.89,18.91,18.8,18.85,133200.0,17.829,17.8479,17.7441,17.7913,133200.0
2008-02-07 09:30:00,18.76,18.84,18.61,18.83,59400.0,17.7063,17.7818,17.5648,17.7724,59400.0
2008-02-07 10:00:00,18.82,18.99,18.79,18.84,58000.0,17.763,17.9234,17.7346,17.7818,58000.0
2008-02-07 10:30:00,18.82,18.85,18.68,18.84,49000.0,17.763,17.7913,17.6308,17.7818,49000.0
2008-02-07 11:00:00,18.83,18.89,18.81,18.83,41400.0,17.7724,17.829,17.7535,17.7724,41400.0
2008-02-07 11:30:00,18.84,18.85,18.78,18.78,35200.0,17.7818,17.7913,17.7252,17.7252,35200.0
2008-02-07 12:00:00,18.79,18.8,18.74,18.75,43200.0,17.7346,17.7441,17.6875,17.6969,43200.0
2008-02-07 12:30:00,18.75,18.8,18.73,18.76,72600.0,17.6969,17.7441,17.678,17.7063,72600.0
2008-02-07 13:00:00,18.76,18.89,18.72,18.89,47600.0,17.7063,17.829,17.6686,17.829,47600.0
2008-02-07 13:30:00,18.89,19.05,18.87,19.05,54400.0,17.829,17.98,17.8102,17.98,54400.0
2008-02-07 14:00:00,19.04,19.13,18.93,18.99,47200.0,17.9706,18.0555,17.8668,17.9234,47200.0
2008-02-07 14:30:00,18.99,19.0,18.87,18.93,48200.0,17.9234,17.9328,17.8102,17.8668,48200.0
2008-02-07 15:00:00,18.88,19.02,18.81,18.98,100200.0,17.8196,17.9517,17.7535,17.914,100200.0
2008-02-07 15:30:00,18.95,19.02,18.91,19.0,72000.0,17.8857,17.9517,17.8479,17.9328,72000.0
2008-02-08 09:30:00,19.01,19.21,18.68,19.15,80200.0,17.9423,18.1311,17.6308,18.0744,80200.0
2008-02-08 10:00:00,19.16,19.3,19.03,19.03,42600.0,18.0839,18.216,17.9612,17.9612,42600.0
2008-02-08 10:30:00,19.03,19.25,19.0,19.22,35000.0,17.9612,18.1688,17.9328,18.1405,35000.0
2008-02-08 11:00:00,19.22,19.3,19.22,19.26,56400.0,18.1405,18.216,18.1405,18.1782,56400.0
2008-02-08 11:30:00,19.25,19.26,19.09,19.1,28200.0,18.1688,18.1782,18.0178,18.0272,28200.0
2008-02-08 12:00:00,19.11,19.15,19.05,19.12,53800.0,18.0367,18.0744,17.98,18.0461,53800.0
2008-02-08 12:30:00,19.11,19.14,19.08,19.12,44600.0,18.0367,18.065,18.0084,18.0461,44600.0
2008-02-08 13:00:00,19.13,19.13,19.03,19.11,50400.0,18.0555,18.0555,17.9612,18.0367,50400.0
2008-02-08 13:30:00,19.11,19.17,19.05,19.1,60000.0,18.0367,18.0933,17.98,18.0272,60000.0
2008-02-08 14:00:00,19.1,19.18,19.08,19.13,68600.0,18.0272,18.1027,18.0084,18.0555,68600.0
2008-02-08 14:30:00,19.13,19.15,19.08,19.11,66800.0,18.0555,18.0744,18.0084,18.0367,66800.0
2008-02-08 15:00:00,19.1,19.18,19.1,19.17,52400.0,18.0272,18.1027,18.0272,18.0933,52400.0
2008-02-08 15:30:00,19.17,19.25,19.13,19.18,99200.0,18.0933,18.1688,18.0555,18.1027,99200.0
2008-02-11 09:30:00,19.2,19.31,18.99,19.11,34600.0,18.1216,18.2254,17.9234,18.0367,34600.0
2008-02-11 10:00:00,19.14,19.25,19.13,19.2,27400.0,18.065,18.1688,18.0555,18.1216,27400.0
2008-02-11 10:30:00,19.2,19.31,19.2,19.29,26000.0,18.1216,18.2254,18.1216,18.2066,26000.0
2008-02-11 11:00:00,19.28,19.31,19.18,19.2,33800.0,18.1971,18.2254,18.1027,18.1216,33800.0
2008-02-11 11:30:00,19.2,19.2,19.14,19.19,26800.0,18.1216,18.1216,18.065,18.1122,26800.0
2008-02-11 12:00:00,19.21,19.34,19.21,19.28,35000.0,18.1311,18.2538,18.1311,18.1971,35000.0
2008-02-11 12:30:00,19.29,19.33,19.28,19.29,24200.0,18.2066,18.2443,18.1971,18.2066,24200.0
2008-02-11 13:00:00,19.3,19.33,19.28,19.33,22000.0,18.216,18.2443,18.1971,18.2443,22000.0
2008-02-11 13:30:00,19.33,19.42,19.29,19.42,37400.0,18.2443,18.3293,18.2066,18.3293,37400.0
2008-02-11 14:00:00,19.43,19.47,19.39,19.39,43400.0,18.3387,18.3765,18.3009,18.3009,43400.0
2008-02-11 14:30:00,19.39,19.46,19.36,19.45,34600.0,18.3009,18.367,18.2726,18.3576,34600.0
2008-02-11 15:00:00,19.45,19.5,19.39,19.5,50200.0,18.3576,18.4048,18.3009,18.4048,50200.0
2008-02-11 15:30:00,19.48,19.5,19.35,19.41,130200.0,18.3859,18.4048,18.2632,18.3198,130200.0
2008-02-12 09:30:00,19.5,19.5,19.34,19.42,40600.0,18.4048,18.4048,18.2538,18.3293,40600.0
2008-02-12 10:00:00,19.43,19.56,19.41,19.55,158400.0,18.3387,18.4614,18.3198,18.452,158400.0
2008-02-12 10:30:00,19.54,19.86,19.54,19.83,157200.0,18.4425,18.7445,18.4425,18.7162,157200.0
2008-02-12 11:00:00,19.83,19.84,19.73,19.73,19600.0,18.7162,18.7257,18.6218,18.6218,19600.0
2008-02-12 11:30:00,19.71,19.89,19.71,19.83,56800.0,18.603,18.7729,18.603,18.7162,56800.0
2008-02-12 12:00:00,19.84,19.85,19.72,19.72,34400.0,18.7257,18.7351,18.6124,18.6124,34400.0
2008-02-12 12:30:00,19.72,19.76,19.69,19.75,21200.0,18.6124,18.6502,18.5841,18.6407,21200.0
2008-02-12 13:00:00,19.75,19.84,19.7,19.81,83000.0,18.6407,18.7257,18.5935,18.6974,83000.0
2008-02-12 13:30:00,19.82,19.92,19.79,19.9,53400.0,18.7068,18.8012,18.6785,18.7823,53400.0
2008-02-12 14:00:00,19.9,19.9,19.72,19.75,41400.0,18.7823,18.7823,18.6124,18.6407,41400.0
2008-02-12 14:30:00,19.76,19.86,19.69,19.86,46800.0,18.6502,18.7445,18.5841,18.7445,46800.0
2008-02-12 15:00:00,19.86,19.86,19.59,19.64,63000.0,18.7445,18.7445,18.4897,18.5369,63000.0
2008-02-12 15:30:00,19.61,19.68,19.58,19.65,245000.0,18.5086,18.5747,18.4803,18.5463,245000.0
2008-02-13 09:30:00,19.73,19.93,19.73,19.88,56800.0,18.6312,18.82,18.6312,18.7728,56800.0
2008-02-13 10:00:00,19.9,19.94,19.76,19.77,43800.0,18.7917,18.8295,18.6595,18.6689,43800.0
2008-02-13 10:30:00,19.77,19.81,19.69,19.79,44600.0,18.6689,18.7067,18.5934,18.6878,44600.0
2008-02-13 11:00:00,19.8,19.86,19.77,19.82,36000.0,18.6973,18.7539,18.6689,18.7162,36000.0
2008-02-13 11:30:00,19.82,19.83,19.73,19.83,35600.0,18.7162,18.7256,18.6312,18.7256,35600.0
2008-02-13 12:00:00,19.8,19.84,19.71,19.72,30600.0,18.6973,18.735,18.6123,18.6217,30600.0
2008-02-13 12:30:00,19.71,19.85,19.69,19.77,29400.0,18.6123,18.7445,18.5934,18.6689,29400.0
2008-02-13 13:00:00,19.76,19.81,19.74,19.74,56600.0,18.6595,18.7067,18.6406,18.6406,56600.0
2008-02-13 13:30:00,19.75,19.83,19.7,19.79,55400.0,18.6501,18.7256,18.6028,18.6878,55400.0
2008-02-13 14:00:00,19.8,19.93,19.78,19.86,63800.0,18.6973,18.82,18.6784,18.7539,63800.0
2008-02-13 14:30:00,19.86,20.04,19.86,20.03,81400.0,18.7539,18.9239,18.7539,18.9145,81400.0
2008-02-13 15:00:00,20.03,20.05,19.93,19.93,86000.0,18.9145,18.9333,18.82,18.82,86000.0
2008-02-13 15:30:00,19.93,20.01,19.88,19.97,79200.0,18.82,18.8956,18.7728,18.8578,79200.0
2008-02-14 09:30:00,20.08,20.08,19.52,19.54,122800.0,18.9617,18.9617,18.4329,18.4517,122800.0
2008-02-14 10:00:00,19.55,19.6,19.42,19.43,234200.0,18.4612,18.5084,18.3384,18.3479,234200.0
2008-02-14 10:30:00,19.43,19.48,19.32,19.34,134400.0,18.3479,18.3951,18.244,18.2629,134400.0
2008-02-14 11:00:00,19.34,19.35,19.17,19.25,80200.0,18.2629,18.2723,18.1024,18.1779,80200.0
2008-02-14 11:30:00,19.25,19.25,19.1,19.17,42200.0,18.1779,18.1779,18.0363,18.1024,42200.0
2008-02-14 12:00:00,19.2,19.33,19.12,19.32,38000.0,18.1307,18.2534,18.0551,18.244,38000.0
2008-02-14 12:30:00,19.33,19.43,19.3,19.41,72000.0,18.2534,18.3479,18.2251,18.329,72000.0
2008-02-14 13:00:00,19.4,19.42,19.2,19.22,50200.0,18.3195,18.3384,18.1307,18.1496,50200.0
2008-02-14 13:30:00,19.22,19.29,19.2,19.27,47800.0,18.1496,18.2157,18.1307,18.1968,47800.0
2008-02-14 14:00:00,19.26,19.45,19.26,19.39,86800.0,18.1873,18.3668,18.1873,18.3101,86800.0
2008-02-14 14:30:00,19.39,19.46,19.33,19.4,93800.0,18.3101,18.3762,18.2534,18.3195,93800.0
2008-02-14 15:00:00,19.4,19.58,19.35,19.57,92200.0,18.3195,18.4895,18.2723,18.4801,92200.0
2008-02-14 15:30:00,19.56,19.6,19.46,19.56,152400.0,18.4706,18.5084,18.3762,18.4706,152400.0
2008-02-15 09:30:00,19.5,19.5,19.32,19.45,152800.0,18.414,18.414,18.244,18.3668,152800.0
2008-02-15 10:00:00,19.42,19.53,19.36,19.43,110400.0,18.3384,18.4423,18.2818,18.3479,110400.0
2008-02-15 10:30:00,19.43,19.52,19.29,19.29,93400.0,18.3479,18.4329,18.2157,18.2157,93400.0
2008-02-15 11:00:00,19.28,19.32,19.24,19.29,38600.0,18.2062,18.244,18.1685,18.2157,38600.0
2008-02-15 11:30:00,19.27,19.28,19.05,19.05,103600.0,18.1968,18.2062,17.989,17.989,103600.0
2008-02-15 12:00:00,19.05,19.17,19.04,19.07,59600.0,17.989,18.1024,17.9796,18.0079,59600.0
2008-02-15 12:30:00,19.08,19.16,19.05,19.16,30400.0,18.0174,18.0929,17.989,18.0929,30400.0
2008-02-15 13:00:00,19.16,19.27,19.13,19.24,42200.0,18.0929,18.1968,18.0646,18.1685,42200.0
2008-02-15 13:30:00,19.24,19.33,19.19,19.24,54400.0,18.1685,18.2534,18.1212,18.1685,54400.0
2008-02-15 14:00:00,19.22,19.23,19.11,19.16,84000.0,18.1496,18.159,18.0457,18.0929,84000.0
2008-02-15 14:30:00,19.15,19.22,19.15,19.22,54400.0,18.0835,18.1496,18.0835,18.1496,54400.0
2008-02-15 15:00:00,19.21,19.31,19.16,19.28,59400.0,18.1401,18.2346,18.0929,18.2062,59400.0
2008-02-15 15:30:00,19.28,19.39,19.28,19.39,101600.0,18.2062,18.3101,18.2062,18.3101,101600.0
2008-02-19 09:30:00,19.61,19.61,19.35,19.35,56600.0,18.5179,18.5179,18.2723,18.2723,56600.0
2008-02-19 10:00:00,19.32,19.49,19.26,19.36,60800.0,18.244,18.4045,18.1873,18.2818,60800.0
2008-02-19 10:30:00,19.36,19.41,19.31,19.41,56400.0,18.2818,18.329,18.2346,18.329,56400.0
2008-02-19 11:00:00,19.42,19.42,19.27,19.35,72600.0,18.3384,18.3384,18.1968,18.2723,72600.0
2008-02-19 11:30:00,19.35,19.46,19.35,19.46,65600.0,18.2723,18.3762,18.2723,18.3762,65600.0
2008-02-19 12:00:00,19.46,19.5,19.4,19.5,25400.0,18.3762,18.414,18.3195,18.414,25400.0
2008-02-19 12:30:00,19.5,19.5,19.27,19.28,66000.0,18.414,18.414,18.1968,18.2062,66000.0
2008-02-19 13:00:00,19.28,19.41,19.28,19.38,39200.0,18.2062,18.329,18.2062,18.3007,39200.0
2008-02-19 13:30:00,19.36,19.39,19.27,19.3,50800.0,18.2818,18.3101,18.1968,18.2251,50800.0
2008-02-19 14:00:00,19.31,19.42,19.27,19.33,75400.0,18.2346,18.3384,18.1968,18.2534,75400.0
2008-02-19 14:30:00,19.34,19.35,19.16,19.2,61200.0,18.2629,18.2723,18.0929,18.1307,61200.0
2008-02-19 15:00:00,19.2,19.25,19.13,19.22,44000.0,18.1307,18.1779,18.0646,18.1496,44000.0
2008-02-19 15:30:00,19.22,19.32,19.21,19.3,112400.0,18.1496,18.244,18.1401,18.2251,112400.0
2008-02-20 09:30:00,19.16,19.43,19.15,19.22,27800.0,18.0929,18.3479,18.0835,18.1496,27800.0
2008-02-20 10:00:00,19.17,19.21,19.09,19.1,91400.0,18.1024,18.1401,18.0268,18.0363,91400.0
2008-02-20 10:30:00,19.1,19.2,19.04,19.13,66000.0,18.0363,18.1307,17.9796,18.0646,66000.0
2008-02-20 11:00:00,19.13,19.25,19.13,19.24,27000.0,18.0646,18.1779,18.0646,18.1685,27000.0
2008-02-20 11:30:00,19.25,19.3,19.24,19.29,28600.0,18.1779,18.2251,18.1685,18.2157,28600.0
2008-02-20 12:00:00,19.29,19.47,19.29,19.41,30600.0,18.2157,18.3856,18.2157,18.329,30600.0
2008-02-20 12:30:00,19.41,19.53,19.41,19.53,36800.0,18.329,18.4423,18.329,18.4423,36800.0
2008-02-20 13:00:00,19.53,19.59,19.4,19.4,36800.0,18.4423,18.499,18.3195,18.3195,36800.0
2008-02-20 13:30:00,19.38,19.56,19.34,19.53,26000.0,18.3007,18.4706,18.2629,18.4423,26000.0
2008-02-20 14:00:00,19.54,19.58,19.36,19.42,39200.0,18.4517,18.4895,18.2818,18.3384,39200.0
2008-02-20 14:30:00,19.43,19.58,19.42,19.53,29600.0,18.3479,18.4895,18.3384,18.4423,29600.0
2008-02-20 15:00:00,19.53,19.57,19.42,19.44,49000.0,18.4423,18.4801,18.3384,18.3573,49000.0
2008-02-20 15:30:00,19.45,19.64,19.43,19.58,69200.0,18.3668,18.5462,18.3479,18.4895,69200.0
2008-02-21 09:30:00,19.7,19.89,19.64,19.88,44400.0,18.6028,18.7823,18.5462,18.7728,44400.0
2008-02-21 10:00:00,19.86,19.91,19.79,19.81,52800.0,18.7539,18.8011,18.6878,18.7067,52800.0
2008-02-21 10:30:00,19.83,19.83,19.66,19.66,46400.0,18.7256,18.7256,18.5651,18.5651,46400.0
2008-02-21 11:00:00,19.65,19.68,19.57,19.6,142600.0,18.5556,18.584,18.4801,18.5084,142600.0
2008-02-21 11:30:00,19.61,19.65,19.59,19.61,32200.0,18.5179,18.5556,18.499,18.5179,32200.0
2008-02-21 12:00:00,19.62,19.65,19.6,19.61,41600.0,18.5273,18.5556,18.5084,18.5179,41600.0
2008-02-21 12:30:00,19.61,19.7,19.6,19.68,33800.0,18.5179,18.6028,18.5084,18.584,33800.0
2008-02-21 13:00:00,19.68,19.68,19.6,19.61,26400.0,18.584,18.584,18.5084,18.5179,26400.0
2008-02-21 13:30:00,19.61,19.63,19.58,19.63,44800.0,18.5179,18.5367,18.4895,18.5367,44800.0
2008-02-21 14:00:00,19.61,19.67,19.59,19.66,29000.0,18.5179,18.5745,18.499,18.5651,29000.0
2008-02-21 14:30:00,19.66,19.68,19.63,19.63,46600.0,18.5651,18.584,18.5367,18.5367,46600.0
2008-02-21 15:00:00,19.63,19.66,19.6,19.66,74000.0,18.5367,18.5651,18.5084,18.5651,74000.0
2008-02-21 15:30:00,19.65,19.68,19.61,19.66,128800.0,18.5556,18.584,18.5179,18.5651,128800.0
2008-02-22 09:30:00,19.68,19.75,19.63,19.72,26000.0,18.584,18.6501,18.5367,18.6217,26000.0
2008-02-22 10:00:00,19.7,19.7,19.49,19.49,92000.0,18.6028,18.6028,18.4045,18.4045,92000.0
2008-02-22 10:30:00,19.49,19.51,19.38,19.48,40200.0,18.4045,18.4234,18.3007,18.3951,40200.0
2008-02-22 11:00:00,19.48,19.58,19.48,19.56,50000.0,18.3951,18.4895,18.3951,18.4706,50000.0
2008-02-22 11:30:00,19.56,19.58,19.54,19.56,33600.0,18.4706,18.4895,18.4517,18.4706,33600.0
2008-02-22 12:00:00,19.56,19.59,19.5,19.5,98600.0,18.4706,18.499,18.414,18.414,98600.0
2008-02-22 12:30:00,19.5,19.57,19.5,19.55,16400.0,18.414,18.4801,18.414,18.4612,16400.0
2008-02-22 13:00:00,19.54,19.56,19.47,19.47,48000.0,18.4517,18.4706,18.3856,18.3856,48000.0
2008-02-22 13:30:00,19.47,19.47,19.41,19.47,16200.0,18.3856,18.3856,18.329,18.3856,16200.0
2008-02-22 14:00:00,19.45,19.46,19.38,19.4,21200.0,18.3668,18.3762,18.3007,18.3195,21200.0
2008-02-22 14:30:00,19.4,19.44,19.38,19.4,310400.0,18.3195,18.3573,18.3007,18.3195,310400.0
2008-02-22 15:00:00,19.4,19.45,19.34,19.44,100400.0,18.3195,18.3668,18.2629,18.3573,100400.0
2008-02-22 15:30:00,19.45,19.7,19.42,19.68,134600.0,18.3668,18.6028,18.3384,18.584,134600.0
2008-02-25 09:30:00,19.8,19.83,19.64,19.69,41800.0,18.6973,18.7256,18.5462,18.5934,41800.0
2008-02-25 10:00:00,19.69,19.96,19.67,19.96,44000.0,18.5934,18.8484,18.5745,18.8484,44000.0
2008-02-25 10:30:00,19.96,20.0,19.9,20.0,47800.0,18.8484,18.8861,18.7917,18.8861,47800.0
2008-02-25 11:00:00,19.97,19.99,19.94,19.96,33200.0,18.8578,18.8767,18.8295,18.8484,33200.0
2008-02-25 11:30:00,19.96,20.0,19.91,19.95,41800.0,18.8484,18.8861,18.8011,18.8389,41800.0
2008-02-25 12:00:00,19.95,19.96,19.88,19.89,38400.0,18.8389,18.8484,18.7728,18.7823,38400.0
2008-02-25 12:30:00,19.89,20.03,19.86,19.97,75400.0,18.7823,18.9145,18.7539,18.8578,75400.0
2008-02-25 13:00:00,19.96,20.07,19.95,20.04,136000.0,18.8484,18.9522,18.8389,18.9239,136000.0
2008-02-25 13:30:00,20.02,20.14,20.0,20.13,123400.0,18.905,19.0183,18.8861,19.0089,123400.0
2008-02-25 14:00:00,20.13,20.27,20.09,20.27,68800.0,19.0089,19.1411,18.9711,19.1411,68800.0
2008-02-25 14:30:00,20.27,20.35,20.17,20.33,81800.0,19.1411,19.2166,19.0467,19.1978,81800.0
2008-02-25 15:00:00,20.34,20.38,20.28,20.3,95200.0,19.2072,19.245,19.1505,19.1694,95200.0
2008-02-25 15:30:00,20.3,20.48,20.29,20.45,132000.0,19.1694,19.3394,19.16,19.3111,132000.0
2008-02-26 09:30:00,20.32,20.39,20.17,20.34,129800.0,19.1883,19.2544,19.0467,19.2072,129800.0
2008-02-26 10:00:00,20.33,20.46,20.28,20.41,123400.0,19.1978,19.3205,19.1505,19.2733,123400.0
2008-02-26 10:30:00,20.39,20.47,20.27,20.45,92200.0,19.2544,19.33,19.1411,19.3111,92200.0
2008-02-26 11:00:00,20.42,20.48,20.35,20.41,43000.0,19.2827,19.3394,19.2166,19.2733,43000.0
2008-02-26 11:30:00,20.43,20.66,20.41,20.64,93600.0,19.2922,19.5094,19.2733,19.4905,93600.0
2008-02-26 12:00:00,20.65,20.81,20.65,20.81,189000.0,19.4999,19.651,19.4999,19.651,189000.0
2008-02-26 12:30:00,20.79,20.86,20.77,20.84,48400.0,19.6321,19.6982,19.6132,19.6793,48400.0
2008-02-26 13:00:00,20.85,20.91,20.75,20.79,347200.0,19.6888,19.7454,19.5944,19.6321,347200.0
2008-02-26 13:30:00,20.78,20.8,20.74,20.78,135400.0,19.6227,19.6416,19.5849,19.6227,135400.0
2008-02-26 14:00:00,20.77,20.8,20.7,20.74,121000.0,19.6132,19.6416,19.5471,19.5849,121000.0
2008-02-26 14:30:00,20.75,20.8,20.73,20.79,116800.0,19.5944,19.6416,19.5755,19.6321,116800.0
2008-02-26 15:00:00,20.77,20.79,20.66,20.75,120400.0,19.6132,19.6321,19.5094,19.5944,120400.0
2008-02-26 15:30:00,20.75,21.02,20.71,20.98,413400.0,19.5944,19.8493,19.5566,19.8116,413400.0
2008-02-27 09:30:00,20.91,21.05,20.71,20.99,298000.0,19.7454,19.8777,19.5566,19.821,298000.0
2008-02-27 10:00:00,20.97,21.11,20.89,20.93,171600.0,19.8021,19.9343,19.7266,19.7643,171600.0
2008-02-27 10:30:00,20.93,21.33,20.89,21.29,274000.0,19.7643,20.1421,19.7266,20.1043,274000.0
2008-02-27 11:00:00,21.3,21.31,21.19,21.21,118000.0,20.1137,20.1232,20.0099,20.0287,118000.0
2008-02-27 11:30:00,21.21,21.28,21.19,21.27,229400.0,20.0287,20.0948,20.0099,20.0854,229400.0
2008-02-27 12:00:00,21.26,21.3,21.09,21.12,89200.0,20.076,20.1137,19.9154,19.9438,89200.0
2008-02-27 12:30:00,21.11,21.16,21.06,21.1,36200.0,19.9343,19.9815,19.8871,19.9249,36200.0
2008-02-27 13:00:00,21.09,21.13,20.97,21.0,60800.0,19.9154,19.9532,19.8021,19.8304,60800.0
2008-02-27 13:30:00,20.99,21.02,20.96,21.0,137200.0,19.821,19.8493,19.7927,19.8304,137200.0
2008-02-27 14:00:00,21.0,21.07,20.98,21.05,83000.0,19.8304,19.8965,19.8116,19.8777,83000.0
2008-02-27 14:30:00,21.04,21.18,21.03,21.18,58000.0,19.8682,20.0004,19.8588,20.0004,58000.0
2008-02-27 15:00:00,21.18,21.2,21.09,21.15,68200.0,20.0004,20.0193,19.9154,19.9721,68200.0
2008-02-27 15:30:00,21.15,21.15,20.93,21.0,201000.0,19.9721,19.9721,19.7643,19.8304,201000.0
2008-02-28 09:30:00,20.88,21.0,20.81,20.9,37400.0,19.7171,19.8304,19.651,19.736,37400.0
2008-02-28 10:00:00,20.9,20.93,20.81,20.91,32400.0,19.736,19.7643,19.651,19.7454,32400.0
2008-02-28 10:30:00,20.91,20.94,20.71,20.73,76200.0,19.7454,19.7738,19.5566,19.5755,76200.0
2008-02-28 11:00:00,20.72,20.73,20.54,20.59,37800.0,19.566,19.5755,19.3961,19.4433,37800.0
2008-02-28 11:30:00,20.59,20.63,20.54,20.55,33800.0,19.4433,19.481,19.3961,19.4055,33800.0
2008-02-28 12:00:00,20.54,20.54,20.49,20.52,28600.0,19.3961,19.3961,19.3488,19.3772,28600.0
2008-02-28 12:30:00,20.5,20.54,20.49,20.53,29400.0,19.3583,19.3961,19.3488,19.3866,29400.0
2008-02-28 13:00:00,20.5,20.57,20.49,20.52,25400.0,19.3583,19.4244,19.3488,19.3772,25400.0
2008-02-28 13:30:00,20.52,20.53,20.49,20.51,26200.0,19.3772,19.3866,19.3488,19.3677,26200.0
2008-02-28 14:00:00,20.52,20.55,20.48,20.5,63600.0,19.3772,19.4055,19.3394,19.3583,63600.0
2008-02-28 14:30:00,20.5,20.55,20.46,20.54,88200.0,19.3583,19.4055,19.3205,19.3961,88200.0
2008-02-28 15:00:00,20.56,20.56,20.36,20.48,122800.0,19.4149,19.4149,19.2261,19.3394,122800.0
2008-02-28 15:30:00,20.47,20.5,20.33,20.45,288200.0,19.33,19.3583,19.1978,19.3111,288200.0
2008-02-29 09:30:00,20.17,20.2,19.97,20.04,55000.0,19.0467,19.075,18.8578,18.9239,55000.0
2008-02-29 10:00:00,20.03,20.08,19.97,20.05,52400.0,18.9145,18.9617,18.8578,18.9333,52400.0
2008-02-29 10:30:00,20.01,20.2,20.0,20.16,40600.0,18.8956,19.075,18.8861,19.0372,40600.0
2008-02-29 11:00:00,20.17,20.22,20.09,20.16,63000.0,19.0467,19.0939,18.9711,19.0372,63000.0
2008-02-29 11:30:00,20.16,20.16,20.05,20.09,54400.0,19.0372,19.0372,18.9333,18.9711,54400.0
2008-02-29 12:00:00,20.1,20.23,20.08,20.2,102600.0,18.9806,19.1033,18.9617,19.075,102600.0
2008-02-29 12:30:00,20.19,20.19,20.11,20.13,64800.0,19.0655,19.0655,18.99,19.0089,64800.0
2008-02-29 13:00:00,20.14,20.18,20.1,20.1,83000.0,19.0183,19.0561,18.9806,18.9806,83000.0
2008-02-29 13:30:00,20.11,20.11,19.98,19.99,108800.0,18.99,18.99,18.8672,18.8767,108800.0
2008-02-29 14:00:00,19.99,20.0,19.86,19.88,133400.0,18.8767,18.8861,18.7539,18.7728,133400.0
2008-02-29 14:30:00,19.86,19.9,19.79,19.89,214600.0,18.7539,18.7917,18.6878,18.7823,214600.0
2008-02-29 15:00:00,19.89,19.91,19.86,19.9,247600.0,18.7823,18.8011,18.7539,18.7917,247600.0
2008-02-29 15:30:00,19.9,19.92,19.7,19.84,295400.0,18.7917,18.8106,18.6028,18.735,295400.0
2008-03-03 09:30:00,19.8,19.93,19.68,19.88,27000.0,18.6973,18.82,18.584,18.7728,27000.0
2008-03-03 10:00:00,19.89,20.14,19.89,20.11,32400.0,18.7823,19.0183,18.7823,18.99,32400.0
2008-03-03 10:30:00,20.11,20.11,19.99,20.02,105600.0,18.99,18.99,18.8767,18.905,105600.0
2008-03-03 11:00:00,20.0,20.11,20.0,20.1,30800.0,18.8861,18.99,18.8861,18.9806,30800.0
2008-03-03 11:30:00,20.1,20.29,20.1,20.27,40600.0,18.9806,19.16,18.9806,19.1411,40600.0
2008-03-03 12:00:00,20.25,20.27,20.09,20.2,46200.0,19.1222,19.1411,18.9711,19.075,46200.0
2008-03-03 12:30:00,20.22,20.27,20.06,20.09,38800.0,19.0939,19.1411,18.9428,18.9711,38800.0
2008-03-03 13:00:00,20.09,20.14,20.05,20.11,82000.0,18.9711,19.0183,18.9333,18.99,82000.0
2008-03-03 13:30:00,20.08,20.21,20.08,20.1,57400.0,18.9617,19.0844,18.9617,18.9806,57400.0
2008-03-03 14:00:00,20.1,20.1,20.0,20.03,47600.0,18.9806,18.9806,18.8861,18.9145,47600.0
2008-03-03 14:30:00,20.03,20.05,19.95,19.96,44600.0,18.9145,18.9333,18.8389,18.8484,44600.0
2008-03-03 15:00:00,19.97,20.08,19.96,20.04,52000.0,18.8578,18.9617,18.8484,18.9239,52000.0
2008-03-03 15:30:00,20.05,20.1,20.0,20.04,90200.0,18.9333,18.9806,18.8861,18.9239,90200.0
2008-03-04 09:30:00,19.87,20.2,19.79,20.04,192800.0,18.7634,19.075,18.6878,18.9239,192800.0
2008-03-04 10:00:00,20.04,20.04,19.86,19.88,53600.0,18.9239,18.9239,18.7539,18.7728,53600.0
2008-03-04 10:30:00,19.9,19.9,19.79,19.8,45000.0,18.7917,18.7917,18.6878,18.6973,45000.0
2008-03-04 11:00:00,19.82,19.9,19.8,19.85,32000.0,18.7162,18.7917,18.6973,18.7445,32000.0
2008-03-04 11:30:00,19.85,19.89,19.81,19.88,45800.0,18.7445,18.7823,18.7067,18.7728,45800.0
2008-03-04 12:00:00,19.89,19.94,19.86,19.94,26200.0,18.7823,18.8295,18.7539,18.8295,26200.0
2008-03-04 12:30:00,19.94,19.96,19.93,19.93,65200.0,18.8295,18.8484,18.82,18.82,65200.0
2008-03-04 13:00:00,19.92,19.95,19.88,19.94,37000.0,18.8106,18.8389,18.7728,18.8295,37000.0
2008-03-04 13:30:00,19.95,20.0,19.88,19.91,34400.0,18.8389,18.8861,18.7728,18.8011,34400.0
2008-03-04 14:00:00,19.91,19.99,19.88,19.94,63800.0,18.8011,18.8767,18.7728,18.8295,63800.0
2008-03-04 14:30:00,19.93,20.11,19.93,20.03,79600.0,18.82,18.99,18.82,18.9145,79600.0
2008-03-04 15:00:00,20.06,20.27,20.02,20.18,89800.0,18.9428,19.1411,18.905,19.0561,89800.0
2008-03-04 15:30:00,20.18,20.36,20.15,20.24,137000.0,19.0561,19.2261,19.0278,19.1128,137000.0
2008-03-05 09:30:00,20.3,20.44,20.25,20.29,15400.0,19.1694,19.3016,19.1222,19.16,15400.0
2008-03-05 10:00:00,20.29,20.41,20.25,20.36,35800.0,19.16,19.2733,19.1222,19.2261,35800.0
2008-03-05 10:30:00,20.33,20.43,20.25,20.35,34200.0,19.1978,19.2922,19.1222,19.2166,34200.0
2008-03-05 11:00:00,20.34,20.38,20.24,20.27,33200.0,19.2072,19.245,19.1128,19.1411,33200.0
2008-03-05 11:30:00,20.28,20.32,20.22,20.31,18000.0,19.1505,19.1883,19.0939,19.1789,18000.0
2008-03-05 12:00:00,20.29,20.38,20.2,20.24,36600.0,19.16,19.245,19.075,19.1128,36600.0
2008-03-05 12:30:00,20.26,20.32,20.21,20.25,16600.0,19.1317,19.1883,19.0844,19.1222,16600.0
2008-03-05 13:00:00,20.29,20.34,20.18,20.25,31400.0,19.16,19.2072,19.0561,19.1222,31400.0
2008-03-05 13:30:00,20.23,20.25,20.11,20.22,41800.0,19.1033,19.1222,18.99,19.0939,41800.0
2008-03-05 14:00:00,20.23,20.36,20.2,20.28,82800.0,19.1033,19.2261,19.075,19.1505,82800.0
2008-03-05 14:30:00,20.29,20.38,20.23,20.26,44200.0,19.16,19.245,19.1033,19.1317,44200.0
2008-03-05 15:00:00,20.25,20.34,20.22,20.33,49800.0,19.1222,19.2072,19.0939,19.1978,49800.0
2008-03-05 15:30:00,20.31,20.32,20.16,20.23,133400.0,19.1789,19.1883,19.0372,19.1033,133400.0
2008-03-06 09:30:00,20.18,20.18,19.43,19.48,370200.0,19.0561,19.0561,18.3479,18.3951,370200.0
2008-03-06 10:00:00,19.45,19.5,19.35,19.38,93000.0,18.3668,18.414,18.2723,18.3007,93000.0
2008-03-06 10:30:00,19.38,19.53,19.38,19.5,89800.0,18.3007,18.4423,18.3007,18.414,89800.0
2008-03-06 11:00:00,19.51,19.59,19.47,19.57,61600.0,18.4234,18.499,18.3856,18.4801,61600.0
2008-03-06 11:30:00,19.58,19.6,19.43,19.48,81800.0,18.4895,18.5084,18.3479,18.3951,81800.0
2008-03-06 12:00:00,19.49,19.53,19.39,19.48,67400.0,18.4045,18.4423,18.3101,18.3951,67400.0
2008-03-06 12:30:00,19.48,19.54,19.42,19.46,54000.0,18.3951,18.4517,18.3384,18.3762,54000.0
2008-03-06 13:00:00,19.45,19.51,19.45,19.48,49600.0,18.3668,18.4234,18.3668,18.3951,49600.0
2008-03-06 13:30:00,19.48,19.5,19.42,19.48,39800.0,18.3951,18.414,18.3384,18.3951,39800.0
2008-03-06 14:00:00,19.48,19.51,19.36,19.36,61600.0,18.3951,18.4234,18.2818,18.2818,61600.0
2008-03-06 14:30:00,19.39,19.39,19.25,19.31,137800.0,18.3101,18.3101,18.1779,18.2346,137800.0
2008-03-06 15:00:00,19.29,19.38,19.22,19.24,300000.0,18.2157,18.3007,18.1496,18.1685,300000.0
2008-03-06 15:30:00,19.24,19.26,19.14,19.15,141400.0,18.1685,18.1873,18.074,18.0835,141400.0
2008-03-07 09:30:00,19.01,19.38,18.98,19.36,76400.0,17.9513,18.3007,17.9229,18.2818,76400.0
2008-03-07 10:00:00,19.36,19.43,19.28,19.31,58200.0,18.2818,18.3479,18.2062,18.2346,58200.0
2008-03-07 10:30:00,19.32,19.53,19.32,19.47,105200.0,18.244,18.4423,18.244,18.3856,105200.0
2008-03-07 11:00:00,19.47,19.53,19.45,19.49,68200.0,18.3856,18.4423,18.3668,18.4045,68200.0
2008-03-07 11:30:00,19.48,19.54,19.33,19.35,53000.0,18.3951,18.4517,18.2534,18.2723,53000.0
2008-03-07 12:00:00,19.35,19.38,19.29,19.36,38600.0,18.2723,18.3007,18.2157,18.2818,38600.0
2008-03-07 12:30:00,19.36,19.41,19.32,19.41,35200.0,18.2818,18.329,18.244,18.329,35200.0
2008-03-07 13:00:00,19.4,19.4,19.28,19.32,30400.0,18.3195,18.3195,18.2062,18.244,30400.0
2008-03-07 13:30:00,19.31,19.33,19.25,19.28,40600.0,18.2346,18.2534,18.1779,18.2062,40600.0
2008-03-07 14:00:00,19.3,19.36,19.17,19.21,68000.0,18.2251,18.2818,18.1024,18.1401,68000.0
2008-03-07 14:30:00,19.22,19.25,19.15,19.25,76000.0,18.1496,18.1779,18.0835,18.1779,76000.0
2008-03-07 15:00:00,19.25,19.4,19.15,19.23,129800.0,18.1779,18.3195,18.0835,18.159,129800.0
2008-03-07 15:30:00,19.23,19.33,19.14,19.15,179000.0,18.159,18.2534,18.074,18.0835,179000.0
2008-03-10 09:30:00,19.2,19.28,19.11,19.16,36400.0,18.1307,18.2062,18.0457,18.0929,36400.0
2008-03-10 10:00:00,19.18,19.22,19.1,19.16,49600.0,18.1118,18.1496,18.0363,18.0929,49600.0
2008-03-10 10:30:00,19.14,19.2,19.07,19.09,77800.0,18.074,18.1307,18.0079,18.0268,77800.0
2008-03-10 11:00:00,19.1,19.15,19.08,19.09,72000.0,18.0363,18.0835,18.0174,18.0268,72000.0
2008-03-10 11:30:00,19.09,19.17,19.08,19.17,69200.0,18.0268,18.1024,18.0174,18.1024,69200.0
2008-03-10 12:00:00,19.17,19.28,19.15,19.23,78600.0,18.1024,18.2062,18.0835,18.159,78600.0
2008-03-10 12:30:00,19.23,19.33,19.21,19.32,59800.0,18.159,18.2534,18.1401,18.244,59800.0
2008-03-10 13:00:00,19.33,19.38,19.31,19.31,64400.0,18.2534,18.3007,18.2346,18.2346,64400.0
2008-03-10 13:30:00,19.31,19.33,19.22,19.28,81200.0,18.2346,18.2534,18.1496,18.2062,81200.0
2008-03-10 14:00:00,19.28,19.33,19.09,19.13,174800.0,18.2062,18.2534,18.0268,18.0646,174800.0
2008-03-10 14:30:00,19.13,19.14,19.06,19.09,91600.0,18.0646,18.074,17.9985,18.0268,91600.0
2008-03-10 15:00:00,19.09,19.13,19.06,19.11,108400.0,18.0268,18.0646,17.9985,18.0457,108400.0
2008-03-10 15:30:00,19.11,19.13,19.03,19.06,148200.0,18.0457,18.0646,17.9702,17.9985,148200.0
2008-03-11 09:30:00,19.48,19.48,19.17,19.36,65000.0,18.3951,18.3951,18.1024,18.2818,65000.0
2008-03-11 10:00:00,19.36,19.51,19.36,19.51,68800.0,18.2818,18.4234,18.2818,18.4234,68800.0
2008-03-11 10:30:00,19.51,19.51,19.29,19.34,69200.0,18.4234,18.4234,18.2157,18.2629,69200.0
2008-03-11 11:00:00,19.34,19.46,19.33,19.36,198200.0,18.2629,18.3762,18.2534,18.2818,198200.0
2008-03-11 11:30:00,19.38,19.38,19.22,19.27,43400.0,18.3007,18.3007,18.1496,18.1968,43400.0
2008-03-11 12:00:00,19.26,19.27,19.18,19.2,56800.0,18.1873,18.1968,18.1118,18.1307,56800.0
2008-03-11 12:30:00,19.2,19.2,19.02,19.03,62000.0,18.1307,18.1307,17.9607,17.9702,62000.0
2008-03-11 13:00:00,19.03,19.08,18.99,19.0,109400.0,17.9702,18.0174,17.9324,17.9418,109400.0
2008-03-11 13:30:00,19.0,19.09,18.92,19.06,77200.0,17.9418,18.0268,17.8663,17.9985,77200.0
2008-03-11 14:00:00,19.06,19.2,19.06,19.11,108400.0,17.9985,18.1307,17.9985,18.0457,108400.0
2008-03-11 14:30:00,19.11,19.3,19.11,19.25,89800.0,18.0457,18.2251,18.0457,18.1779,89800.0
2008-03-11 15:00:00,19.25,19.42,19.22,19.42,113200.0,18.1779,18.3384,18.1496,18.3384,113200.0
2008-03-11 15:30:00,19.4,19.52,19.34,19.42,177800.0,18.3195,18.4329,18.2629,18.3384,177800.0
2008-03-12 09:30:00,19.39,19.61,19.29,19.34,53000.0,18.3101,18.5179,18.2157,18.2629,53000.0
2008-03-12 10:00:00,19.38,19.5,19.3,19.49,60200.0,18.3007,18.414,18.2251,18.4045,60200.0
2008-03-12 10:30:00,19.49,19.6,19.42,19.43,143800.0,18.4045,18.5084,18.3384,18.3479,143800.0
2008-03-12 11:00:00,19.45,19.68,19.45,19.65,295200.0,18.3668,18.584,18.3668,18.5556,295200.0
2008-03-12 11:30:00,19.65,19.67,19.61,19.63,44800.0,18.5556,18.5745,18.5179,18.5367,44800.0
2008-03-12 12:00:00,19.61,19.63,19.55,19.57,84400.0,18.5179,18.5367,18.4612,18.4801,84400.0
2008-03-12 12:30:00,19.57,19.63,19.49,19.57,61000.0,18.4801,18.5367,18.4045,18.4801,61000.0
2008-03-12 13:00:00,19.58,19.71,19.58,19.68,32000.0,18.4895,18.6123,18.4895,18.584,32000.0
2008-03-12 13:30:00,19.68,19.68,19.54,19.59,37600.0,18.584,18.584,18.4517,18.499,37600.0
2008-03-12 14:00:00,19.59,19.62,19.5,19.58,71800.0,18.499,18.5273,18.414,18.4895,71800.0
2008-03-12 14:30:00,19.58,19.73,19.55,19.6,127200.0,18.4895,18.6312,18.4612,18.5084,127200.0
2008-03-12 15:00:00,19.6,19.6,19.51,19.53,73200.0,18.5084,18.5084,18.4234,18.4423,73200.0
2008-03-12 15:30:00,19.52,19.55,19.3,19.31,136000.0,18.4329,18.4612,18.2251,18.2346,136000.0
2008-03-13 09:30:00,18.91,19.0,18.61,18.71,272000.0,17.8568,17.9418,17.5735,17.668,272000.0
2008-03-13 10:00:00,18.7,18.82,18.64,18.71,77200.0,17.6585,17.7718,17.6019,17.668,77200.0
2008-03-13 10:30:00,18.71,18.73,18.63,18.68,65200.0,17.668,17.6869,17.5924,17.6396,65200.0
2008-03-13 11:00:00,18.7,18.77,18.62,18.72,100600.0,17.6585,17.7246,17.583,17.6774,100600.0
2008-03-13 11:30:00,18.7,18.77,18.58,18.58,112400.0,17.6585,17.7246,17.5452,17.5452,112400.0
2008-03-13 12:00:00,18.58,18.66,18.58,18.63,178800.0,17.5452,17.6208,17.5452,17.5924,178800.0
2008-03-13 12:30:00,18.65,18.82,18.65,18.82,106800.0,17.6113,17.7718,17.6113,17.7718,106800.0
2008-03-13 13:00:00,18.84,19.03,18.83,19.0,82200.0,17.7907,17.9702,17.7813,17.9418,82200.0
2008-03-13 13:30:00,19.02,19.13,18.95,19.11,87800.0,17.9607,18.0646,17.8946,18.0457,87800.0
2008-03-13 14:00:00,19.11,19.25,19.09,19.2,52400.0,18.0457,18.1779,18.0268,18.1307,52400.0
2008-03-13 14:30:00,19.2,19.34,19.11,19.28,97800.0,18.1307,18.2629,18.0457,18.2062,97800.0
2008-03-13 15:00:00,19.31,19.37,19.25,19.31,143000.0,18.2346,18.2912,18.1779,18.2346,143000.0
2008-03-13 15:30:00,19.32,19.36,19.23,19.25,147400.0,18.244,18.2818,18.159,18.1779,147400.0
2008-03-14 09:30:00,19.22,19.4,18.77,18.81,59200.0,18.1496,18.3195,17.7246,17.7624,59200.0
2008-03-14 10:00:00,18.86,19.09,18.64,18.99,119600.0,17.8096,18.0268,17.6019,17.9324,119600.0
2008-03-14 10:30:00,18.98,19.1,18.85,19.06,61600.0,17.9229,18.0363,17.8002,17.9985,61600.0
2008-03-14 11:00:00,19.04,19.1,18.86,18.92,108800.0,17.9796,18.0363,17.8096,17.8663,108800.0
2008-03-14 11:30:00,18.92,19.12,18.89,19.03,72600.0,17.8663,18.0551,17.838,17.9702,72600.0
2008-03-14 12:00:00,19.04,19.05,18.92,19.0,75600.0,17.9796,17.989,17.8663,17.9418,75600.0
2008-03-14 12:30:00,18.98,19.08,18.91,18.95,67000.0,17.9229,18.0174,17.8568,17.8946,67000.0
2008-03-14 13:00:00,18.97,19.0,18.88,18.97,72800.0,17.9135,17.9418,17.8285,17.9135,72800.0
2008-03-14 13:30:00,18.97,19.1,18.96,19.04,62400.0,17.9135,18.0363,17.9041,17.9796,62400.0
2008-03-14 14:00:00,19.0,19.07,18.9,18.91,51200.0,17.9418,18.0079,17.8474,17.8568,51200.0
2008-03-14 14:30:00,18.9,19.0,18.81,18.95,46600.0,17.8474,17.9418,17.7624,17.8946,46600.0
2008-03-14 15:00:00,18.93,19.18,18.86,19.11,86200.0,17.8757,18.1118,17.8096,18.0457,86200.0
2008-03-14 15:30:00,19.1,19.11,18.95,18.98,115600.0,18.0363,18.0457,17.8946,17.9229,115600.0
2008-03-17 09:30:00,18.6,18.92,18.6,18.82,23800.0,17.5641,17.8663,17.5641,17.7718,23800.0
2008-03-17 10:00:00,18.84,18.96,18.76,18.89,170400.0,17.7907,17.9041,17.7152,17.838,170400.0
2008-03-17 10:30:00,18.88,18.9,18.75,18.79,91600.0,17.8285,17.8474,17.7057,17.7435,91600.0
2008-03-17 11:00:00,18.8,18.84,18.73,18.81,81400.0,17.753,17.7907,17.6869,17.7624,81400.0
2008-03-17 11:30:00,18.82,18.86,18.61,18.63,39000.0,17.7718,17.8096,17.5735,17.5924,39000.0
2008-03-17 12:00:00,18.6,18.71,18.54,18.59,113800.0,17.5641,17.668,17.5074,17.5547,113800.0
2008-03-17 12:30:00,18.57,18.66,18.55,18.58,84000.0,17.5358,17.6208,17.5169,17.5452,84000.0
2008-03-17 13:00:00,18.59,18.61,18.43,18.46,37400.0,17.5547,17.5735,17.4036,17.4319,37400.0
2008-03-17 13:30:00,18.47,18.59,18.44,18.55,111200.0,17.4413,17.5547,17.413,17.5169,111200.0
2008-03-17 14:00:00,18.55,18.68,18.53,18.59,76000.0,17.5169,17.6396,17.498,17.5547,76000.0
2008-03-17 14:30:00,18.59,18.75,18.54,18.66,54800.0,17.5547,17.7057,17.5074,17.6208,54800.0
2008-03-17 15:00:00,18.68,18.83,18.65,18.77,62800.0,17.6396,17.7813,17.6113,17.7246,62800.0
2008-03-17 15:30:00,18.75,18.86,18.68,18.68,118400.0,17.7057,17.8096,17.6396,17.6396,118400.0
2008-03-18 09:30:00,18.96,19.0,18.77,18.94,52600.0,17.9041,17.9418,17.7246,17.8852,52600.0
2008-03-18 10:00:00,18.95,19.03,18.89,18.95,78000.0,17.8946,17.9702,17.838,17.8946,78000.0
2008-03-18 10:30:00,18.96,19.11,18.91,19.1,19200.0,17.9041,18.0457,17.8568,18.0363,19200.0
2008-03-18 11:00:00,19.07,19.13,19.07,19.09,33200.0,18.0079,18.0646,18.0079,18.0268,33200.0
2008-03-18 11:30:00,19.09,19.13,19.03,19.11,231200.0,18.0268,18.0646,17.9702,18.0457,231200.0
2008-03-18 12:00:00,19.11,19.14,19.06,19.09,112000.0,18.0457,18.074,17.9985,18.0268,112000.0
2008-03-18 12:30:00,19.1,19.14,18.97,19.0,214400.0,18.0363,18.074,17.9135,17.9418,214400.0
2008-03-18 13:00:00,19.0,19.2,19.0,19.18,220000.0,17.9418,18.1307,17.9418,18.1118,220000.0
2008-03-18 13:30:00,19.17,19.25,19.17,19.24,36800.0,18.1024,18.1779,18.1024,18.1685,36800.0
2008-03-18 14:00:00,19.23,19.25,18.99,19.07,43600.0,18.159,18.1779,17.9324,18.0079,43600.0
2008-03-18 14:30:00,19.06,19.33,19.0,19.3,65600.0,17.9985,18.2534,17.9418,18.2251,65600.0
2008-03-18 15:00:00,19.28,19.42,19.21,19.32,45800.0,18.2062,18.3384,18.1401,18.244,45800.0
2008-03-18 15:30:00,19.32,19.43,19.27,19.43,107400.0,18.244,18.3479,18.1968,18.3479,107400.0
2008-03-19 09:30:00,19.58,19.89,19.54,19.7,61800.0,18.4895,18.7823,18.4517,18.6028,61800.0
2008-03-19 10:00:00,19.72,20.0,19.65,20.0,203200.0,18.6217,18.8861,18.5556,18.8861,203200.0
2008-03-19 10:30:00,19.96,20.0,19.79,19.99,44800.0,18.8484,18.8861,18.6878,18.8767,44800.0
2008-03-19 11:00:00,19.97,20.13,19.97,20.11,278400.0,18.8578,19.0089,18.8578,18.99,278400.0
2008-03-19 11:30:00,20.11,20.13,20.04,20.1,133400.0,18.99,19.0089,18.9239,18.9806,133400.0
2008-03-19 12:00:00,20.1,20.1,19.95,20.0,71200.0,18.9806,18.9806,18.8389,18.8861,71200.0
2008-03-19 12:30:00,20.0,20.04,19.97,19.98,46800.0,18.8861,18.9239,18.8578,18.8672,46800.0
2008-03-19 13:00:00,19.98,19.98,19.89,19.98,39600.0,18.8672,18.8672,18.7823,18.8672,39600.0
2008-03-19 13:30:00,19.95,19.98,19.83,19.9,98000.0,18.8389,18.8672,18.7256,18.7917,98000.0
2008-03-19 14:00:00,19.91,20.0,19.83,19.86,182400.0,18.8011,18.8861,18.7256,18.7539,182400.0
2008-03-19 14:30:00,19.87,19.87,19.65,19.8,122400.0,18.7634,18.7634,18.5556,18.6973,122400.0
2008-03-19 15:00:00,19.79,19.9,19.77,19.82,149800.0,18.6878,18.7917,18.6689,18.7162,149800.0
2008-03-19 15:30:00,19.81,19.84,19.64,19.64,106000.0,18.7067,18.735,18.5462,18.5462,106000.0
2008-03-20 09:30:00,19.52,19.67,19.42,19.46,200000.0,18.4329,18.5745,18.3384,18.3762,200000.0
2008-03-20 10:00:00,19.48,19.62,19.28,19.62,212400.0,18.3951,18.5273,18.2062,18.5273,212400.0
2008-03-20 10:30:00,19.61,19.61,19.49,19.6,128400.0,18.5179,18.5179,18.4045,18.5084,128400.0
2008-03-20 11:00:00,19.59,19.66,19.54,19.66,19200.0,18.499,18.5651,18.4517,18.5651,19200.0
2008-03-20 11:30:00,19.65,19.71,19.61,19.65,92000.0,18.5556,18.6123,18.5179,18.5556,92000.0
2008-03-20 12:00:00,19.67,19.79,19.66,19.71,96200.0,18.5745,18.6878,18.5651,18.6123,96200.0
2008-03-20 12:30:00,19.68,19.71,19.65,19.65,10000.0,18.584,18.6123,18.5556,18.5556,10000.0
2008-03-20 13:00:00,19.65,19.74,19.63,19.72,7400.0,18.5556,18.6406,18.5367,18.6217,7400.0
2008-03-20 13:30:00,19.72,19.85,19.72,19.83,80800.0,18.6217,18.7445,18.6217,18.7256,80800.0
2008-03-20 14:00:00,19.83,19.95,19.83,19.95,39000.0,18.7256,18.8389,18.7256,18.8389,39000.0
2008-03-20 14:30:00,19.93,20.0,19.88,19.92,28800.0,18.82,18.8861,18.7728,18.8106,28800.0
2008-03-20 15:00:00,19.92,19.99,19.88,19.93,43200.0,18.8106,18.8767,18.7728,18.82,43200.0
2008-03-20 15:30:00,19.93,20.0,19.67,19.98,143600.0,18.82,18.8861,18.5745,18.8672,143600.0
2008-03-24 09:30:00,20.11,20.31,20.0,20.22,145400.0,18.99,19.1789,18.8861,19.0939,145400.0
2008-03-24 10:00:00,20.22,20.29,20.17,20.27,66000.0,19.0939,19.16,19.0467,19.1411,66000.0
2008-03-24 10:30:00,20.25,20.38,20.25,20.34,85000.0,19.1222,19.245,19.1222,19.2072,85000.0
2008-03-24 11:00:00,20.34,20.36,20.18,20.2,42200.0,19.2072,19.2261,19.0561,19.075,42200.0
2008-03-24 11:30:00,20.19,20.23,20.15,20.23,81200.0,19.0655,19.1033,19.0278,19.1033,81200.0
2008-03-24 12:00:00,20.23,20.25,20.19,20.22,84400.0,19.1033,19.1222,19.0655,19.0939,84400.0
2008-03-24 12:30:00,20.22,20.24,20.0,20.14,172200.0,19.0939,19.1128,18.8861,19.0183,172200.0
2008-03-24 13:00:00,20.14,20.22,20.13,20.16,39800.0,19.0183,19.0939,19.0089,19.0372,39800.0
2008-03-24 13:30:00,20.16,20.25,20.15,20.25,200000.0,19.0372,19.1222,19.0278,19.1222,200000.0
2008-03-24 14:00:00,20.25,20.26,20.2,20.24,200400.0,19.1222,19.1317,19.075,19.1128,200400.0
2008-03-24 14:30:00,20.24,20.25,20.19,20.19,82000.0,19.1128,19.1222,19.0655,19.0655,82000.0
2008-03-24 15:00:00,20.19,20.24,20.15,20.21,69600.0,19.0655,19.1128,19.0278,19.0844,69600.0
2008-03-24 15:30:00,20.22,20.22,20.09,20.18,151600.0,19.0939,19.0939,18.9711,19.0561,151600.0
2008-03-25 09:30:00,20.06,20.07,19.63,19.63,124000.0,18.9428,18.9522,18.5367,18.5367,124000.0
2008-03-25 10:00:00,19.61,19.67,19.46,19.62,444200.0,18.5179,18.5745,18.3762,18.5273,444200.0
2008-03-25 10:30:00,19.63,19.65,19.58,19.63,83800.0,18.5367,18.5556,18.4895,18.5367,83800.0
2008-03-25 11:00:00,19.62,19.64,19.49,19.57,176600.0,18.5273,18.5462,18.4045,18.4801,176600.0
2008-03-25 11:30:00,19.57,19.57,19.35,19.35,69000.0,18.4801,18.4801,18.2723,18.2723,69000.0
2008-03-25 12:00:00,19.37,19.48,19.32,19.44,161000.0,18.2912,18.3951,18.244,18.3573,161000.0
2008-03-25 12:30:00,19.43,19.56,19.42,19.49,132400.0,18.3479,18.4706,18.3384,18.4045,132400.0
2008-03-25 13:00:00,19.5,19.55,19.49,19.55,38400.0,18.414,18.4612,18.4045,18.4612,38400.0
2008-03-25 13:30:00,19.53,19.57,19.45,19.53,160600.0,18.4423,18.4801,18.3668,18.4423,160600.0
2008-03-25 14:00:00,19.53,19.58,19.53,19.58,98600.0,18.4423,18.4895,18.4423,18.4895,98600.0
2008-03-25 14:30:00,19.57,19.72,19.57,19.69,84200.0,18.4801,18.6217,18.4801,18.5934,84200.0
2008-03-25 15:00:00,19.71,19.75,19.68,19.7,164200.0,18.6123,18.6501,18.584,18.6028,164200.0
2008-03-25 15:30:00,19.7,19.7,19.59,19.66,158200.0,18.6028,18.6028,18.499,18.5651,158200.0
2008-03-26 09:30:00,19.5,19.57,19.36,19.5,48800.0,18.414,18.4801,18.2818,18.414,48800.0
2008-03-26 10:00:00,19.48,19.61,19.45,19.59,132000.0,18.3951,18.5179,18.3668,18.499,132000.0
2008-03-26 10:30:00,19.59,19.6,19.17,19.18,187600.0,18.499,18.5084,18.1024,18.1118,187600.0
2008-03-26 11:00:00,19.21,19.3,19.13,19.25,103800.0,18.1401,18.2251,18.0646,18.1779,103800.0
2008-03-26 11:30:00,19.28,19.35,19.27,19.31,31600.0,18.2062,18.2723,18.1968,18.2346,31600.0
2008-03-26 12:00:00,19.32,19.37,19.25,19.34,52600.0,18.244,18.2912,18.1779,18.2629,52600.0
2008-03-26 12:30:00,19.34,19.37,19.25,19.28,98200.0,18.2629,18.2912,18.1779,18.2062,98200.0
2008-03-26 13:00:00,19.27,19.39,19.26,19.35,65400.0,18.1968,18.3101,18.1873,18.2723,65400.0
2008-03-26 13:30:00,19.36,19.42,19.35,19.4,57000.0,18.2818,18.3384,18.2723,18.3195,57000.0
2008-03-26 14:00:00,19.41,19.45,19.38,19.41,59200.0,18.329,18.3668,18.3007,18.329,59200.0
2008-03-26 14:30:00,19.41,19.5,19.39,19.5,58000.0,18.329,18.414,18.3101,18.414,58000.0
2008-03-26 15:00:00,19.5,19.53,19.44,19.45,75000.0,18.414,18.4423,18.3573,18.3668,75000.0
2008-03-26 15:30:00,19.45,19.58,19.42,19.54,199600.0,18.3668,18.4895,18.3384,18.4517,199600.0
2008-03-27 09:30:00,19.66,19.8,19.52,19.67,63400.0,18.5651,18.6973,18.4329,18.5745,63400.0
2008-03-27 10:00:00,19.65,19.67,19.56,19.58,103200.0,18.5556,18.5745,18.4706,18.4895,103200.0
2008-03-27 10:30:00,19.59,19.8,19.58,19.8,82200.0,18.499,18.6973,18.4895,18.6973,82200.0
2008-03-27 11:00:00,19.77,19.82,19.71,19.75,115600.0,18.6689,18.7162,18.6123,18.6501,115600.0
2008-03-27 11:30:00,19.75,19.96,19.73,19.89,199600.0,18.6501,18.8484,18.6312,18.7823,199600.0
2008-03-27 12:00:00,19.89,20.06,19.89,20.04,122200.0,18.7823,18.9428,18.7823,18.9239,122200.0
2008-03-27 12:30:00,20.04,20.11,20.0,20.02,87800.0,18.9239,18.99,18.8861,18.905,87800.0
2008-03-27 13:00:00,20.02,20.06,20.0,20.0,37200.0,18.905,18.9428,18.8861,18.8861,37200.0
2008-03-27 13:30:00,20.02,20.04,19.92,20.0,64800.0,18.905,18.9239,18.8106,18.8861,64800.0
2008-03-27 14:00:00,19.99,20.08,19.98,20.04,142800.0,18.8767,18.9617,18.8672,18.9239,142800.0
2008-03-27 14:30:00,20.03,20.24,20.03,20.2,117400.0,18.9145,19.1128,18.9145,19.075,117400.0
2008-03-27 15:00:00,20.2,20.26,19.96,19.97,157600.0,19.075,19.1317,18.8484,18.8578,157600.0
2008-03-27 15:30:00,19.96,19.97,19.7,19.7,441200.0,18.8484,18.8578,18.6028,18.6028,441200.0
2008-03-28 09:30:00,20.33,20.81,20.05,20.1,472000.0,19.1978,19.651,18.9333,18.9806,472000.0
2008-03-28 10:00:00,20.11,20.3,19.93,20.03,228600.0,18.99,19.1694,18.82,18.9145,228600.0
2008-03-28 10:30:00,20.03,20.22,20.02,20.2,156000.0,18.9145,19.0939,18.905,19.075,156000.0
2008-03-28 11:00:00,20.2,20.32,20.18,20.25,190000.0,19.075,19.1883,19.0561,19.1222,190000.0
2008-03-28 11:30:00,20.25,20.43,20.24,20.4,133000.0,19.1222,19.2922,19.1128,19.2639,133000.0
2008-03-28 12:00:00,20.4,20.4,20.25,20.3,124000.0,19.2639,19.2639,19.1222,19.1694,124000.0
2008-03-28 12:30:00,20.29,20.38,20.27,20.36,79000.0,19.16,19.245,19.1411,19.2261,79000.0
2008-03-28 13:00:00,20.37,20.48,20.36,20.47,80800.0,19.2355,19.3394,19.2261,19.33,80800.0
2008-03-28 13:30:00,20.47,20.48,20.37,20.4,90400.0,19.33,19.3394,19.2355,19.2639,90400.0
2008-03-28 14:00:00,20.4,20.52,20.4,20.44,128200.0,19.2639,19.3772,19.2639,19.3016,128200.0
2008-03-28 14:30:00,20.45,20.5,20.39,20.49,106600.0,19.3111,19.3583,19.2544,19.3488,106600.0
2008-03-28 15:00:00,20.5,20.51,20.38,20.42,143000.0,19.3583,19.3677,19.245,19.2827,143000.0
2008-03-28 15:30:00,20.43,20.44,20.34,20.4,214000.0,19.2922,19.3016,19.2072,19.2639,214000.0
2008-03-31 09:30:00,20.52,20.98,20.26,20.77,238600.0,19.3772,19.8116,19.1317,19.6132,238600.0
2008-03-31 10:00:00,20.74,20.74,20.04,20.11,241000.0,19.5849,19.5849,18.9239,18.99,241000.0
2008-03-31 10:30:00,20.12,20.32,20.09,20.21,179400.0,18.9994,19.1883,18.9711,19.0844,179400.0
2008-03-31 11:00:00,20.2,20.49,20.18,20.49,109200.0,19.075,19.3488,19.0561,19.3488,109200.0
2008-03-31 11:30:00,20.47,20.75,20.46,20.68,119000.0,19.33,19.5944,19.3205,19.5283,119000.0
2008-03-31 12:00:00,20.67,20.68,20.57,20.61,79800.0,19.5188,19.5283,19.4244,19.4622,79800.0
2008-03-31 12:30:00,20.63,20.65,20.58,20.61,58400.0,19.481,19.4999,19.4338,19.4622,58400.0
2008-03-31 13:00:00,20.61,20.68,20.6,20.66,59800.0,19.4622,19.5283,19.4527,19.5094,59800.0
2008-03-31 13:30:00,20.64,20.81,20.64,20.78,73400.0,19.4905,19.651,19.4905,19.6227,73400.0
2008-03-31 14:00:00,20.76,20.8,20.71,20.79,83200.0,19.6038,19.6416,19.5566,19.6321,83200.0
2008-03-31 14:30:00,20.77,20.81,20.67,20.73,80400.0,19.6132,19.651,19.5188,19.5755,80400.0
2008-03-31 15:00:00,20.72,20.75,20.64,20.67,181600.0,19.566,19.5944,19.4905,19.5188,181600.0
2008-03-31 15:30:00,20.66,20.71,20.59,20.66,276800.0,19.5094,19.5566,19.4433,19.5094,276800.0
2008-04-01 08:00:00,20.68,20.68,20.68,20.68,200.0,19.5283,19.5283,19.5283,19.5283,200.0
2008-04-01 08:30:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:00:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:30:00,20.93,21.36,20.93,21.15,225600.0,19.7643,20.1704,19.7643,19.9721,225600.0
2008-04-01 10:00:00,21.15,21.48,21.12,21.43,251000.0,19.9721,20.2837,19.9438,20.2365,251000.0
2008-04-01 10:30:00,21.43,21.5,21.43,21.49,179800.0,20.2365,20.3026,20.2365,20.2931,179800.0
2008-04-01 11:00:00,21.48,21.49,21.44,21.48,122800.0,20.2837,20.2931,20.2459,20.2837,122800.0
2008-04-01 11:30:00,21.47,21.58,21.47,21.57,109200.0,20.2743,20.3781,20.2743,20.3687,109200.0
2008-04-01 12:00:00,21.57,21.63,21.53,21.62,101000.0,20.3687,20.4254,20.3309,20.4159,101000.0
2008-04-01 12:30:00,21.61,21.64,21.58,21.6,71200.0,20.4065,20.4348,20.3781,20.397,71200.0
2008-04-01 13:00:00,21.6,21.84,21.59,21.82,123000.0,20.397,20.6237,20.3876,20.6048,123000.0
2008-04-01 13:30:00,21.82,21.88,21.72,21.73,87400.0,20.6048,20.6614,20.5103,20.5198,87400.0
2008-04-01 14:00:00,21.73,21.79,21.71,21.71,98400.0,20.5198,20.5764,20.5009,20.5009,98400.0
2008-04-01 14:30:00,21.71,21.75,21.69,21.72,197400.0,20.5009,20.5387,20.482,20.5103,197400.0
2008-04-01 15:00:00,21.71,21.73,21.59,21.66,300000.0,20.5009,20.5198,20.3876,20.4537,300000.0
2008-04-01 15:30:00,21.66,21.7,21.6,21.63,278600.0,20.4537,20.4915,20.397,20.4254,278600.0
2008-04-02 09:30:00,21.69,21.79,21.53,21.7,69400.0,20.482,20.5764,20.3309,20.4915,69400.0
2008-04-02 10:00:00,21.71,21.72,21.56,21.68,220400.0,20.5009,20.5103,20.3592,20.4726,220400.0
2008-04-02 10:30:00,21.68,21.72,21.63,21.68,224400.0,20.4726,20.5103,20.4254,20.4726,224400.0
2008-04-02 11:00:00,21.68,21.7,21.64,21.67,210400.0,20.4726,20.4915,20.4348,20.4631,210400.0
2008-04-02 11:30:00,21.68,21.68,21.57,21.57,114600.0,20.4726,20.4726,20.3687,20.3687,114600.0
2008-04-02 12:00:00,21.58,21.59,21.4,21.42,169200.0,20.3781,20.3876,20.2082,20.227,169200.0
2008-04-02 12:30:00,21.42,21.46,21.33,21.37,131400.0,20.227,20.2648,20.1421,20.1798,131400.0
2008-04-02 13:00:00,21.38,21.42,21.3,21.36,113400.0,20.1893,20.227,20.1137,20.1704,113400.0
2008-04-02 13:30:00,21.36,21.39,21.33,21.33,114200.0,20.1704,20.1987,20.1421,20.1421,114200.0
2008-04-02 14:00:00,21.33,21.38,21.31,21.31,126600.0,20.1421,20.1893,20.1232,20.1232,126600.0
2008-04-02 14:30:00,21.31,21.34,21.18,21.2,135000.0,20.1232,20.1515,20.0004,20.0193,135000.0
2008-04-02 15:00:00,21.2,21.29,21.14,21.29,182200.0,20.0193,20.1043,19.9626,20.1043,182200.0
2008-04-02 15:30:00,21.28,21.36,21.26,21.34,218600.0,20.0948,20.1704,20.076,20.1515,218600.0
2008-04-03 09:30:00,21.24,21.49,21.24,21.41,176600.0,20.0571,20.2931,20.0571,20.2176,176600.0
2008-04-03 10:00:00,21.41,21.48,21.36,21.44,130400.0,20.2176,20.2837,20.1704,20.2459,130400.0
2008-04-03 10:30:00,21.44,21.49,21.38,21.43,52400.0,20.2459,20.2931,20.1893,20.2365,52400.0
2008-04-03 11:00:00,21.41,21.5,21.41,21.44,86600.0,20.2176,20.3026,20.2176,20.2459,86600.0
2008-04-03 11:30:00,21.48,21.54,21.44,21.5,50400.0,20.2837,20.3404,20.2459,20.3026,50400.0
2008-04-03 12:00:00,21.51,21.52,21.41,21.44,42400.0,20.312,20.3215,20.2176,20.2459,42400.0
2008-04-03 12:30:00,21.44,21.5,21.42,21.46,69800.0,20.2459,20.3026,20.227,20.2648,69800.0
2008-04-03 13:00:00,21.44,21.46,21.41,21.43,67200.0,20.2459,20.2648,20.2176,20.2365,67200.0
2008-04-03 13:30:00,21.43,21.43,21.34,21.36,68600.0,20.2365,20.2365,20.1515,20.1704,68600.0
2008-04-03 14:00:00,21.36,21.43,21.32,21.35,98000.0,20.1704,20.2365,20.1326,20.1609,98000.0
2008-04-03 14:30:00,21.35,21.43,21.26,21.43,109200.0,20.1609,20.2365,20.076,20.2365,109200.0
2008-04-03 15:00:00,21.42,21.46,21.35,21.37,131000.0,20.227,20.2648,20.1609,20.1798,131000.0
2008-04-03 15:30:00,21.37,21.41,21.32,21.36,132200.0,20.1798,20.2176,20.1326,20.1704,132200.0
2008-04-04 09:30:00,21.45,21.55,21.28,21.55,94600.0,20.2554,20.3498,20.0948,20.3498,94600.0
2008-04-04 10:00:00,21.57,21.57,21.39,21.48,78200.0,20.3687,20.3687,20.1987,20.2837,78200.0
2008-04-04 10:30:00,21.48,21.48,21.39,21.39,68400.0,20.2837,20.2837,20.1987,20.1987,68400.0
2008-04-04 11:00:00,21.4,21.45,21.34,21.35,60400.0,20.2082,20.2554,20.1515,20.1609,60400.0
2008-04-04 11:30:00,21.35,21.38,21.29,21.3,27600.0,20.1609,20.1893,20.1043,20.1137,27600.0
2008-04-04 12:00:00,21.31,21.43,21.3,21.39,66400.0,20.1232,20.2365,20.1137,20.1987,66400.0
2008-04-04 12:30:00,21.39,21.45,21.35,21.42,93200.0,20.1987,20.2554,20.1609,20.227,93200.0
2008-04-04 13:00:00,21.42,21.45,21.38,21.45,53600.0,20.227,20.2554,20.1893,20.2554,53600.0
2008-04-04 13:30:00,21.45,21.51,21.39,21.51,51400.0,20.2554,20.312,20.1987,20.312,51400.0
2008-04-04 14:00:00,21.51,21.53,21.41,21.43,36200.0,20.312,20.3309,20.2176,20.2365,36200.0
2008-04-04 14:30:00,21.43,21.51,21.41,21.46,75600.0,20.2365,20.312,20.2176,20.2648,75600.0
2008-04-04 15:00:00,21.47,21.54,21.38,21.42,77000.0,20.2743,20.3404,20.1893,20.227,77000.0
2008-04-04 15:30:00,21.42,21.47,21.33,21.37,130600.0,20.227,20.2743,20.1421,20.1798,130600.0
2008-04-07 09:30:00,21.59,21.59,21.25,21.45,39800.0,20.3876,20.3876,20.0665,20.2554,39800.0
2008-04-07 10:00:00,21.46,21.48,21.25,21.25,94800.0,20.2648,20.2837,20.0665,20.0665,94800.0
2008-04-07 10:30:00,21.27,21.32,21.23,21.3,56400.0,20.0854,20.1326,20.0476,20.1137,56400.0
2008-04-07 11:00:00,21.36,21.38,21.23,21.37,55000.0,20.1704,20.1893,20.0476,20.1798,55000.0
2008-04-07 11:30:00,21.38,21.4,21.31,21.34,20000.0,20.1893,20.2082,20.1232,20.1515,20000.0
2008-04-07 12:00:00,21.34,21.36,21.28,21.33,30200.0,20.1515,20.1704,20.0948,20.1421,30200.0
2008-04-07 12:30:00,21.35,21.38,21.28,21.29,36000.0,20.1609,20.1893,20.0948,20.1043,36000.0
2008-04-07 13:00:00,21.31,21.37,21.26,21.3,51000.0,20.1232,20.1798,20.076,20.1137,51000.0
2008-04-07 13:30:00,21.3,21.35,21.28,21.31,17200.0,20.1137,20.1609,20.0948,20.1232,17200.0
2008-04-07 14:00:00,21.31,21.36,21.27,21.33,47200.0,20.1232,20.1704,20.0854,20.1421,47200.0
2008-04-07 14:30:00,21.33,21.35,21.25,21.3,70400.0,20.1421,20.1609,20.0665,20.1137,70400.0
2008-04-07 15:00:00,21.29,21.31,21.18,21.29,45800.0,20.1043,20.1232,20.0004,20.1043,45800.0
2008-04-07 15:30:00,21.29,21.29,21.18,21.26,81400.0,20.1043,20.1043,20.0004,20.076,81400.0
2008-04-08 09:30:00,21.16,21.29,21.09,21.26,25000.0,19.9815,20.1043,19.9154,20.076,25000.0
2008-04-08 10:00:00,21.25,21.38,21.16,21.33,32400.0,20.0665,20.1893,19.9815,20.1421,32400.0
2008-04-08 10:30:00,21.33,21.43,21.27,21.42,37000.0,20.1421,20.2365,20.0854,20.227,37000.0
2008-04-08 11:00:00,21.41,21.41,21.28,21.3,46800.0,20.2176,20.2176,20.0948,20.1137,46800.0
2008-04-08 11:30:00,21.32,21.34,21.22,21.3,60600.0,20.1326,20.1515,20.0382,20.1137,60600.0
2008-04-08 12:00:00,21.3,21.36,21.25,21.3,47800.0,20.1137,20.1704,20.0665,20.1137,47800.0
2008-04-08 12:30:00,21.3,21.33,21.25,21.29,37000.0,20.1137,20.1421,20.0665,20.1043,37000.0
2008-04-08 13:00:00,21.29,21.31,21.25,21.28,29600.0,20.1043,20.1232,20.0665,20.0948,29600.0
2008-04-08 13:30:00,21.27,21.3,21.25,21.27,25000.0,20.0854,20.1137,20.0665,20.0854,25000.0
2008-04-08 14:00:00,21.24,21.3,21.21,21.3,34000.0,20.0571,20.1137,20.0287,20.1137,34000.0
2008-04-08 14:30:00,21.3,21.4,21.29,21.4,39200.0,20.1137,20.2082,20.1043,20.2082,39200.0
2008-04-08 15:00:00,21.37,21.38,21.29,21.36,71000.0,20.1798,20.1893,20.1043,20.1704,71000.0
2008-04-08 15:30:00,21.36,21.42,21.25,21.34,154000.0,20.1704,20.227,20.0665,20.1515,154000.0
2008-04-09 09:30:00,21.31,21.34,20.97,21.0,90200.0,20.1232,20.1515,19.8021,19.8304,90200.0
2008-04-09 10:00:00,21.0,21.06,20.88,21.04,72000.0,19.8304,19.8871,19.7171,19.8682,72000.0
2008-04-09 10:30:00,21.05,21.14,21.02,21.08,45600.0,19.8777,19.9626,19.8493,19.906,45600.0
2008-04-09 11:00:00,21.09,21.09,20.75,20.75,80400.0,19.9154,19.9154,19.5944,19.5944,80400.0
2008-04-09 11:30:00,20.75,20.84,20.75,20.84,59000.0,19.5944,19.6793,19.5944,19.6793,59000.0
2008-04-09 12:00:00,20.85,20.85,20.72,20.78,47600.0,19.6888,19.6888,19.566,19.6227,47600.0
2008-04-09 12:30:00,20.78,20.83,20.76,20.79,57000.0,19.6227,19.6699,19.6038,19.6321,57000.0
2008-04-09 13:00:00,20.78,20.86,20.78,20.84,35800.0,19.6227,19.6982,19.6227,19.6793,35800.0
2008-04-09 13:30:00,20.85,20.86,20.82,20.86,31000.0,19.6888,19.6982,19.6605,19.6982,31000.0
2008-04-09 14:00:00,20.86,20.88,20.83,20.85,69600.0,19.6982,19.7171,19.6699,19.6888,69600.0
2008-04-09 14:30:00,20.85,20.91,20.84,20.86,61000.0,19.6888,19.7454,19.6793,19.6982,61000.0
2008-04-09 15:00:00,20.86,20.9,20.83,20.86,42600.0,19.6982,19.736,19.6699,19.6982,42600.0
2008-04-09 15:30:00,20.86,20.9,20.8,20.85,127800.0,19.6982,19.736,19.6416,19.6888,127800.0
2008-04-10 09:30:00,20.83,20.93,20.6,20.6,60200.0,19.6699,19.7643,19.4527,19.4527,60200.0
2008-04-10 10:00:00,20.6,20.64,20.49,20.54,70600.0,19.4527,19.4905,19.3488,19.3961,70600.0
2008-04-10 10:30:00,20.54,20.57,20.49,20.51,153600.0,19.3961,19.4244,19.3488,19.3677,153600.0
2008-04-10 11:00:00,20.5,20.66,20.49,20.64,77800.0,19.3583,19.5094,19.3488,19.4905,77800.0
2008-04-10 11:30:00,20.64,20.75,20.63,20.72,53600.0,19.4905,19.5944,19.481,19.566,53600.0
2008-04-10 12:00:00,20.73,20.73,20.63,20.66,93800.0,19.5755,19.5755,19.481,19.5094,93800.0
2008-04-10 12:30:00,20.65,20.73,20.61,20.67,181000.0,19.4999,19.5755,19.4622,19.5188,181000.0
2008-04-10 13:00:00,20.68,20.71,20.65,20.7,93400.0,19.5283,19.5566,19.4999,19.5471,93400.0
2008-04-10 13:30:00,20.69,20.72,20.66,20.68,101600.0,19.5377,19.566,19.5094,19.5283,101600.0
2008-04-10 14:00:00,20.68,20.69,20.6,20.65,197400.0,19.5283,19.5377,19.4527,19.4999,197400.0
2008-04-10 14:30:00,20.64,20.68,20.6,20.65,64000.0,19.4905,19.5283,19.4527,19.4999,64000.0
2008-04-10 15:00:00,20.65,20.68,20.61,20.68,371800.0,19.4999,19.5283,19.4622,19.5283,371800.0
2008-04-10 15:30:00,20.68,20.68,20.59,20.63,228600.0,19.5283,19.5283,19.4433,19.481,228600.0
2008-04-11 09:30:00,20.31,20.6,20.31,20.56,27000.0,19.1789,19.4527,19.1789,19.4149,27000.0
2008-04-11 10:00:00,20.54,20.54,20.43,20.52,39200.0,19.3961,19.3961,19.2922,19.3772,39200.0
2008-04-11 10:30:00,20.5,20.52,20.45,20.46,36000.0,19.3583,19.3772,19.3111,19.3205,36000.0
2008-04-11 11:00:00,20.46,20.51,20.46,20.48,45400.0,19.3205,19.3677,19.3205,19.3394,45400.0
2008-04-11 11:30:00,20.49,20.53,20.48,20.5,20600.0,19.3488,19.3866,19.3394,19.3583,20600.0
2008-04-11 12:00:00,20.49,20.5,20.42,20.42,28600.0,19.3488,19.3583,19.2827,19.2827,28600.0
2008-04-11 12:30:00,20.42,20.47,20.4,20.43,47600.0,19.2827,19.33,19.2639,19.2922,47600.0
2008-04-11 13:00:00,20.43,20.47,20.38,20.41,34000.0,19.2922,19.33,19.245,19.2733,34000.0
2008-04-11 13:30:00,20.41,20.46,20.35,20.43,36600.0,19.2733,19.3205,19.2166,19.2922,36600.0
2008-04-11 14:00:00,20.45,20.48,20.38,20.44,48400.0,19.3111,19.3394,19.245,19.3016,48400.0
2008-04-11 14:30:00,20.43,20.45,20.4,20.41,43800.0,19.2922,19.3111,19.2639,19.2733,43800.0
2008-04-11 15:00:00,20.41,20.41,20.35,20.4,23400.0,19.2733,19.2733,19.2166,19.2639,23400.0
2008-04-11 15:30:00,20.39,20.39,20.3,20.34,62200.0,19.2544,19.2544,19.1694,19.2072,62200.0
2008-04-14 09:30:00,20.31,20.42,20.22,20.38,59800.0,19.1789,19.2827,19.0939,19.245,59800.0
2008-04-14 10:00:00,20.36,20.47,20.35,20.36,21800.0,19.2261,19.33,19.2166,19.2261,21800.0
2008-04-14 10:30:00,20.35,20.45,20.35,20.39,33200.0,19.2166,19.3111,19.2166,19.2544,33200.0
2008-04-14 11:00:00,20.42,20.43,20.34,20.36,26200.0,19.2827,19.2922,19.2072,19.2261,26200.0
2008-04-14 11:30:00,20.35,20.42,20.25,20.33,52800.0,19.2166,19.2827,19.1222,19.1978,52800.0
2008-04-14 12:00:00,20.32,20.36,20.26,20.31,28800.0,19.1883,19.2261,19.1317,19.1789,28800.0
2008-04-14 12:30:00,20.32,20.33,20.23,20.32,38200.0,19.1883,19.1978,19.1033,19.1883,38200.0
2008-04-14 13:00:00,20.32,20.34,20.27,20.29,47200.0,19.1883,19.2072,19.1411,19.16,47200.0
2008-04-14 13:30:00,20.3,20.31,20.28,20.29,30200.0,19.1694,19.1789,19.1505,19.16,30200.0
2008-04-14 14:00:00,20.3,20.3,20.22,20.23,56000.0,19.1694,19.1694,19.0939,19.1033,56000.0
2008-04-14 14:30:00,20.23,20.27,20.13,20.15,59600.0,19.1033,19.1411,19.0089,19.0278,59600.0
2008-04-14 15:00:00,20.16,20.2,20.13,20.18,46200.0,19.0372,19.075,19.0089,19.0561,46200.0
2008-04-14 15:30:00,20.17,20.23,20.15,20.21,70600.0,19.0467,19.1033,19.0278,19.0844,70600.0
2008-04-15 09:30:00,20.18,20.18,19.91,20.13,35400.0,19.0561,19.0561,18.8011,19.0089,35400.0
2008-04-15 10:00:00,20.11,20.21,20.1,20.12,45200.0,18.99,19.0844,18.9806,18.9994,45200.0
2008-04-15 10:30:00,20.11,20.15,20.1,20.13,15600.0,18.99,19.0278,18.9806,19.0089,15600.0
2008-04-15 11:00:00,20.14,20.15,20.07,20.09,49600.0,19.0183,19.0278,18.9522,18.9711,49600.0
2008-04-15 11:30:00,20.08,20.15,20.07,20.14,61200.0,18.9617,19.0278,18.9522,19.0183,61200.0
2008-04-15 12:00:00,20.14,20.19,20.13,20.16,70000.0,19.0183,19.0655,19.0089,19.0372,70000.0
2008-04-15 12:30:00,20.15,20.23,20.1,20.11,38000.0,19.0278,19.1033,18.9806,18.99,38000.0
2008-04-15 13:00:00,20.11,20.11,20.04,20.04,30200.0,18.99,18.99,18.9239,18.9239,30200.0
2008-04-15 13:30:00,20.04,20.07,19.98,20.07,49000.0,18.9239,18.9522,18.8672,18.9522,49000.0
2008-04-15 14:00:00,20.07,20.09,20.05,20.07,28200.0,18.9522,18.9711,18.9333,18.9522,28200.0
2008-04-15 14:30:00,20.07,20.1,20.03,20.03,33600.0,18.9522,18.9806,18.9145,18.9145,33600.0
2008-04-15 15:00:00,20.04,20.11,20.03,20.09,91800.0,18.9239,18.99,18.9145,18.9711,91800.0
2008-04-15 15:30:00,20.08,20.11,20.04,20.06,168800.0,18.9617,18.99,18.9239,18.9428,168800.0
2008-04-16 09:30:00,20.18,20.28,20.11,20.2,54600.0,19.0561,19.1505,18.99,19.075,54600.0
2008-04-16 10:00:00,20.18,20.42,20.18,20.41,63200.0,19.0561,19.2827,19.0561,19.2733,63200.0
2008-04-16 10:30:00,20.39,20.45,20.35,20.45,33800.0,19.2544,19.3111,19.2166,19.3111,33800.0
2008-04-16 11:00:00,20.45,20.5,20.43,20.47,32600.0,19.3111,19.3583,19.2922,19.33,32600.0
2008-04-16 11:30:00,20.47,20.5,20.43,20.48,50400.0,19.33,19.3583,19.2922,19.3394,50400.0
2008-04-16 12:00:00,20.5,20.53,20.47,20.51,29000.0,19.3583,19.3866,19.33,19.3677,29000.0
2008-04-16 12:30:00,20.53,20.59,20.5,20.53,26800.0,19.3866,19.4433,19.3583,19.3866,26800.0
2008-04-16 13:00:00,20.53,20.53,20.47,20.48,18200.0,19.3866,19.3866,19.33,19.3394,18200.0
2008-04-16 13:30:00,20.49,20.5,20.46,20.46,19000.0,19.3488,19.3583,19.3205,19.3205,19000.0
2008-04-16 14:00:00,20.49,20.54,20.49,20.52,94000.0,19.3488,19.3961,19.3488,19.3772,94000.0
2008-04-16 14:30:00,20.53,20.57,20.5,20.56,35800.0,19.3866,19.4244,19.3583,19.4149,35800.0
2008-04-16 15:00:00,20.56,20.61,20.56,20.61,44400.0,19.4149,19.4622,19.4149,19.4622,44400.0
2008-04-16 15:30:00,20.61,20.67,20.55,20.59,130400.0,19.4622,19.5188,19.4055,19.4433,130400.0
2008-04-17 09:30:00,20.53,20.63,20.16,20.25,55800.0,19.3866,19.481,19.0372,19.1222,55800.0
2008-04-17 10:00:00,20.21,20.38,20.18,20.38,54600.0,19.0844,19.245,19.0561,19.245,54600.0
2008-04-17 10:30:00,20.41,20.54,20.4,20.54,89800.0,19.2733,19.3961,19.2639,19.3961,89800.0
2008-04-17 11:00:00,20.53,20.55,20.47,20.48,92800.0,19.3866,19.4055,19.33,19.3394,92800.0
2008-04-17 11:30:00,20.47,20.52,20.43,20.45,34400.0,19.33,19.3772,19.2922,19.3111,34400.0
2008-04-17 12:00:00,20.45,20.5,20.44,20.48,35800.0,19.3111,19.3583,19.3016,19.3394,35800.0
2008-04-17 12:30:00,20.48,20.5,20.48,20.5,35200.0,19.3394,19.3583,19.3394,19.3583,35200.0
2008-04-17 13:00:00,20.5,20.54,20.48,20.53,264000.0,19.3583,19.3961,19.3394,19.3866,264000.0
2008-04-17 13:30:00,20.56,20.56,20.5,20.52,38000.0,19.4149,19.4149,19.3583,19.3772,38000.0
2008-04-17 14:00:00,20.52,20.54,20.5,20.53,46200.0,19.3772,19.3961,19.3583,19.3866,46200.0
2008-04-17 14:30:00,20.53,20.61,20.51,20.53,46000.0,19.3866,19.4622,19.3677,19.3866,46000.0
2008-04-17 15:00:00,20.53,20.66,20.53,20.64,62200.0,19.3866,19.5094,19.3866,19.4905,62200.0
2008-04-17 15:30:00,20.64,20.68,20.6,20.61,98400.0,19.4905,19.5283,19.4527,19.4622,98400.0
2008-04-18 09:30:00,20.89,21.06,20.86,20.98,53400.0,19.7266,19.8871,19.6982,19.8116,53400.0
2008-04-18 10:00:00,20.99,21.04,20.95,20.98,34000.0,19.821,19.8682,19.7832,19.8116,34000.0
2008-04-18 10:30:00,20.98,21.03,20.96,21.02,37200.0,19.8116,19.8588,19.7927,19.8493,37200.0
2008-04-18 11:00:00,21.0,21.02,20.96,20.99,42400.0,19.8304,19.8493,19.7927,19.821,42400.0
2008-04-18 11:30:00,20.99,21.01,20.98,21.0,29600.0,19.821,19.8399,19.8116,19.8304,29600.0
2008-04-18 12:00:00,20.99,21.02,20.99,21.0,40800.0,19.821,19.8493,19.821,19.8304,40800.0
2008-04-18 12:30:00,21.01,21.05,20.99,21.04,23600.0,19.8399,19.8777,19.821,19.8682,23600.0
2008-04-18 13:00:00,21.05,21.09,21.03,21.07,48600.0,19.8777,19.9154,19.8588,19.8965,48600.0
2008-04-18 13:30:00,21.06,21.11,21.06,21.09,24000.0,19.8871,19.9343,19.8871,19.9154,24000.0
2008-04-18 14:00:00,21.09,21.1,20.95,20.96,46000.0,19.9154,19.9249,19.7832,19.7927,46000.0
2008-04-18 14:30:00,20.97,20.99,20.92,20.92,62000.0,19.8021,19.821,19.7549,19.7549,62000.0
2008-04-18 15:00:00,20.92,20.94,20.86,20.9,95200.0,19.7549,19.7738,19.6982,19.736,95200.0
2008-04-18 15:30:00,20.9,21.0,20.88,20.97,203400.0,19.736,19.8304,19.7171,19.8021,203400.0
2008-04-21 09:30:00,20.75,20.8,20.63,20.72,46800.0,19.5944,19.6416,19.481,19.566,46800.0
2008-04-21 10:00:00,20.71,20.8,20.68,20.75,47200.0,19.5566,19.6416,19.5283,19.5944,47200.0
2008-04-21 10:30:00,20.74,20.81,20.72,20.75,48400.0,19.5849,19.651,19.566,19.5944,48400.0
2008-04-21 11:00:00,20.74,20.81,20.73,20.77,32600.0,19.5849,19.651,19.5755,19.6132,32600.0
2008-04-21 11:30:00,20.78,20.89,20.78,20.86,28600.0,19.6227,19.7266,19.6227,19.6982,28600.0
2008-04-21 12:00:00,20.86,21.0,20.86,20.94,74600.0,19.6982,19.8304,19.6982,19.7738,74600.0
2008-04-21 12:30:00,20.94,20.94,20.86,20.86,20600.0,19.7738,19.7738,19.6982,19.6982,20600.0
2008-04-21 13:00:00,20.86,20.96,20.86,20.92,24800.0,19.6982,19.7927,19.6982,19.7549,24800.0
2008-04-21 13:30:00,20.92,20.92,20.79,20.81,19400.0,19.7549,19.7549,19.6321,19.651,19400.0
2008-04-21 14:00:00,20.81,20.83,20.79,20.82,23000.0,19.651,19.6699,19.6321,19.6605,23000.0
2008-04-21 14:30:00,20.81,20.87,20.79,20.83,36600.0,19.651,19.7077,19.6321,19.6699,36600.0
2008-04-21 15:00:00,20.84,20.88,20.83,20.86,45000.0,19.6793,19.7171,19.6699,19.6982,45000.0
2008-04-21 15:30:00,20.85,20.92,20.83,20.91,66600.0,19.6888,19.7549,19.6699,19.7454,66600.0
2008-04-22 09:30:00,20.81,20.81,20.61,20.67,34400.0,19.651,19.651,19.4622,19.5188,34400.0
2008-04-22 10:00:00,20.65,20.83,20.65,20.69,61600.0,19.4999,19.6699,19.4999,19.5377,61600.0
2008-04-22 10:30:00,20.69,20.8,20.68,20.73,63200.0,19.5377,19.6416,19.5283,19.5755,63200.0
2008-04-22 11:00:00,20.73,20.73,20.61,20.64,32000.0,19.5755,19.5755,19.4622,19.4905,32000.0
2008-04-22 11:30:00,20.63,20.65,20.49,20.51,31600.0,19.481,19.4999,19.3488,19.3677,31600.0
2008-04-22 12:00:00,20.5,20.5,20.39,20.4,27200.0,19.3583,19.3583,19.2544,19.2639,27200.0
2008-04-22 12:30:00,20.4,20.42,20.34,20.34,36200.0,19.2639,19.2827,19.2072,19.2072,36200.0
2008-04-22 13:00:00,20.35,20.4,20.35,20.39,27600.0,19.2166,19.2639,19.2166,19.2544,27600.0
2008-04-22 13:30:00,20.39,20.44,20.38,20.44,18400.0,19.2544,19.3016,19.245,19.3016,18400.0
2008-04-22 14:00:00,20.44,20.5,20.42,20.49,53400.0,19.3016,19.3583,19.2827,19.3488,53400.0
2008-04-22 14:30:00,20.48,20.55,20.38,20.45,41000.0,19.3394,19.4055,19.245,19.3111,41000.0
2008-04-22 15:00:00,20.45,20.53,20.45,20.5,49200.0,19.3111,19.3866,19.3111,19.3583,49200.0
2008-04-22 15:30:00,20.49,20.53,20.46,20.47,51600.0,19.3488,19.3866,19.3205,19.33,51600.0
2008-04-23 09:30:00,20.55,20.67,20.43,20.53,48200.0,19.4055,19.5188,19.2922,19.3866,48200.0
2008-04-23 10:00:00,20.54,20.74,20.49,20.73,78000.0,19.3961,19.5849,19.3488,19.5755,78000.0
2008-04-23 10:30:00,20.74,20.82,20.68,20.75,51600.0,19.5849,19.6605,19.5283,19.5944,51600.0
2008-04-23 11:00:00,20.75,20.8,20.65,20.79,44200.0,19.5944,19.6416,19.4999,19.6321,44200.0
2008-04-23 11:30:00,20.79,20.8,20.73,20.79,30000.0,19.6321,19.6416,19.5755,19.6321,30000.0
2008-04-23 12:00:00,20.79,20.8,20.61,20.63,29800.0,19.6321,19.6416,19.4622,19.481,29800.0
2008-04-23 12:30:00,20.62,20.63,20.5,20.59,43200.0,19.4716,19.481,19.3583,19.4433,43200.0
2008-04-23 13:00:00,20.58,20.58,20.53,20.55,21600.0,19.4338,19.4338,19.3866,19.4055,21600.0
2008-04-23 13:30:00,20.56,20.56,20.46,20.54,53200.0,19.4149,19.4149,19.3205,19.3961,53200.0
2008-04-23 14:00:00,20.57,20.59,20.53,20.56,27800.0,19.4244,19.4433,19.3866,19.4149,27800.0
2008-04-23 14:30:00,20.58,20.63,20.54,20.58,119800.0,19.4338,19.481,19.3961,19.4338,119800.0
2008-04-23 15:00:00,20.58,20.68,20.55,20.6,50800.0,19.4338,19.5283,19.4055,19.4527,50800.0
2008-04-23 15:30:00,20.61,20.7,20.59,20.7,93400.0,19.4622,19.5471,19.4433,19.5471,93400.0
2008-04-24 09:30:00,20.76,20.92,20.6,20.9,61400.0,19.6038,19.7549,19.4527,19.736,61400.0
2008-04-24 10:00:00,20.9,20.92,20.82,20.86,60000.0,19.736,19.7549,19.6605,19.6982,60000.0
2008-04-24 10:30:00,20.86,20.9,20.81,20.83,28000.0,19.6982,19.736,19.651,19.6699,28000.0
2008-04-24 11:00:00,20.83,20.91,20.8,20.91,22000.0,19.6699,19.7454,19.6416,19.7454,22000.0
2008-04-24 11:30:00,20.93,21.13,20.93,21.13,48200.0,19.7643,19.9532,19.7643,19.9532,48200.0
2008-04-24 12:00:00,21.13,21.22,21.11,21.2,78000.0,19.9532,20.0382,19.9343,20.0193,78000.0
2008-04-24 12:30:00,21.21,21.3,21.19,21.28,81800.0,20.0287,20.1137,20.0099,20.0948,81800.0
2008-04-24 13:00:00,21.28,21.49,21.25,21.48,160600.0,20.0948,20.2931,20.0665,20.2837,160600.0
2008-04-24 13:30:00,21.48,21.63,21.43,21.61,69400.0,20.2837,20.4254,20.2365,20.4065,69400.0
2008-04-24 14:00:00,21.61,21.66,21.52,21.64,78600.0,20.4065,20.4537,20.3215,20.4348,78600.0
2008-04-24 14:30:00,21.63,21.73,21.61,21.73,84400.0,20.4254,20.5198,20.4065,20.5198,84400.0
2008-04-24 15:00:00,21.73,21.87,21.7,21.75,178200.0,20.5198,20.652,20.4915,20.5387,178200.0
2008-04-24 15:30:00,21.73,21.78,21.62,21.66,224200.0,20.5198,20.567,20.4159,20.4537,224200.0
2008-04-25 09:30:00,21.72,21.79,21.46,21.52,57000.0,20.5103,20.5764,20.2648,20.3215,57000.0
2008-04-25 10:00:00,21.51,21.68,21.35,21.66,156000.0,20.312,20.4726,20.1609,20.4537,156000.0
2008-04-25 10:30:00,21.66,21.8,21.6,21.72,146800.0,20.4537,20.5859,20.397,20.5103,146800.0
2008-04-25 11:00:00,21.72,21.73,21.61,21.67,166200.0,20.5103,20.5198,20.4065,20.4631,166200.0
2008-04-25 11:30:00,21.67,21.67,21.62,21.66,37200.0,20.4631,20.4631,20.4159,20.4537,37200.0
2008-04-25 12:00:00,21.65,21.66,21.56,21.6,42400.0,20.4442,20.4537,20.3592,20.397,42400.0
2008-04-25 12:30:00,21.6,21.63,21.56,21.61,71200.0,20.397,20.4254,20.3592,20.4065,71200.0
2008-04-25 13:00:00,21.61,21.63,21.57,21.58,45400.0,20.4065,20.4254,20.3687,20.3781,45400.0
2008-04-25 13:30:00,21.58,21.72,21.56,21.72,56800.0,20.3781,20.5103,20.3592,20.5103,56800.0
2008-04-25 14:00:00,21.74,21.83,21.7,21.74,103400.0,20.5292,20.6142,20.4915,20.5292,103400.0
2008-04-25 14:30:00,21.74,21.77,21.7,21.76,47000.0,20.5292,20.5576,20.4915,20.5481,47000.0
2008-04-25 15:00:00,21.75,21.93,21.71,21.9,84800.0,20.5387,20.7086,20.5009,20.6803,84800.0
2008-04-25 15:30:00,21.91,21.96,21.86,21.91,147400.0,20.6898,20.737,20.6425,20.6898,147400.0
2008-04-28 09:30:00,21.92,21.95,21.7,21.83,51800.0,20.6992,20.7275,20.4915,20.6142,51800.0
2008-04-28 10:00:00,21.85,21.93,21.75,21.9,61000.0,20.6331,20.7086,20.5387,20.6803,61000.0
2008-04-28 10:30:00,21.9,22.16,21.9,22.15,70200.0,20.6803,20.9258,20.6803,20.9164,70200.0
2008-04-28 11:00:00,22.14,22.14,22.0,22.05,60800.0,20.9069,20.9069,20.7747,20.822,60800.0
2008-04-28 11:30:00,22.05,22.11,22.03,22.03,124000.0,20.822,20.8786,20.8031,20.8031,124000.0
2008-04-28 12:00:00,22.03,22.03,21.97,22.0,83000.0,20.8031,20.8031,20.7464,20.7747,83000.0
2008-04-28 12:30:00,22.0,22.0,21.9,21.98,101200.0,20.7747,20.7747,20.6803,20.7559,101200.0
2008-04-28 13:00:00,21.97,22.0,21.93,21.93,29600.0,20.7464,20.7747,20.7086,20.7086,29600.0
2008-04-28 13:30:00,21.94,22.0,21.93,21.99,49400.0,20.7181,20.7747,20.7086,20.7653,49400.0
2008-04-28 14:00:00,21.98,22.0,21.94,21.98,57800.0,20.7559,20.7747,20.7181,20.7559,57800.0
2008-04-28 14:30:00,21.97,22.0,21.95,21.97,61000.0,20.7464,20.7747,20.7275,20.7464,61000.0
2008-04-28 15:00:00,21.97,22.02,21.92,21.93,64400.0,20.7464,20.7936,20.6992,20.7086,64400.0
2008-04-28 15:30:00,21.93,21.96,21.84,21.88,109400.0,20.7086,20.737,20.6237,20.6614,109400.0
2008-04-29 09:30:00,21.91,22.04,21.86,21.99,94400.0,20.6898,20.8125,20.6425,20.7653,94400.0
2008-04-29 10:00:00,22.02,22.05,21.95,22.0,142800.0,20.7936,20.822,20.7275,20.7747,142800.0
2008-04-29 10:30:00,22.0,22.14,21.97,22.1,67400.0,20.7747,20.9069,20.7464,20.8692,67400.0
2008-04-29 11:00:00,22.09,22.25,22.09,22.25,52800.0,20.8597,21.0108,20.8597,21.0108,52800.0
2008-04-29 11:30:00,22.25,22.47,22.25,22.46,230000.0,21.0108,21.2186,21.0108,21.2091,230000.0
2008-04-29 12:00:00,22.48,22.49,22.26,22.27,275200.0,21.228,21.2375,21.0203,21.0297,275200.0
2008-04-29 12:30:00,22.27,22.27,22.21,22.22,51000.0,21.0297,21.0297,20.973,20.9825,51000.0
2008-04-29 13:00:00,22.22,22.23,22.12,22.16,60000.0,20.9825,20.9919,20.8881,20.9258,60000.0
2008-04-29 13:30:00,22.17,22.26,22.15,22.25,82000.0,20.9353,21.0203,20.9164,21.0108,82000.0
2008-04-29 14:00:00,22.25,22.36,22.24,22.32,51000.0,21.0108,21.1147,21.0014,21.0769,51000.0
2008-04-29 14:30:00,22.33,22.34,22.27,22.31,86200.0,21.0864,21.0958,21.0297,21.0675,86200.0
2008-04-29 15:00:00,22.3,22.41,22.3,22.34,98800.0,21.058,21.1619,21.058,21.0958,98800.0
2008-04-29 15:30:00,22.33,22.36,22.25,22.33,181200.0,21.0864,21.1147,21.0108,21.0864,181200.0
2008-04-30 09:30:00,22.29,22.41,22.04,22.23,164600.0,21.0486,21.1619,20.8125,20.9919,164600.0
2008-04-30 10:00:00,22.24,22.27,22.01,22.06,212600.0,21.0014,21.0297,20.7842,20.8314,212600.0
2008-04-30 10:30:00,22.05,22.13,22.0,22.09,219600.0,20.822,20.8975,20.7747,20.8597,219600.0
2008-04-30 11:00:00,22.1,22.21,22.09,22.21,54800.0,20.8692,20.973,20.8597,20.973,54800.0
2008-04-30 11:30:00,22.22,22.24,22.19,22.22,151200.0,20.9825,21.0014,20.9542,20.9825,151200.0
2008-04-30 12:00:00,22.23,22.25,22.11,22.13,60800.0,20.9919,21.0108,20.8786,20.8975,60800.0
2008-04-30 12:30:00,22.15,22.15,22.03,22.04,39600.0,20.9164,20.9164,20.8031,20.8125,39600.0
2008-04-30 13:00:00,22.05,22.11,22.03,22.08,38800.0,20.822,20.8786,20.8031,20.8503,38800.0
2008-04-30 13:30:00,22.08,22.18,22.08,22.16,49600.0,20.8503,20.9447,20.8503,20.9258,49600.0
2008-04-30 14:00:00,22.16,22.39,22.11,22.31,78200.0,20.9258,21.143,20.8786,21.0675,78200.0
2008-04-30 14:30:00,22.3,22.35,22.13,22.13,49200.0,21.058,21.1053,20.8975,20.8975,49200.0
2008-04-30 15:00:00,22.12,22.15,22.03,22.11,81000.0,20.8881,20.9164,20.8031,20.8786,81000.0
2008-04-30 15:30:00,22.12,22.22,22.08,22.08,103600.0,20.8881,20.9825,20.8503,20.8503,103600.0
2008-05-01 09:30:00,22.08,22.33,22.02,22.33,91200.0,20.8503,21.0864,20.7936,21.0864,91200.0
2008-05-01 10:00:00,22.34,22.45,22.31,22.43,34200.0,21.0958,21.1997,21.0675,21.1808,34200.0
2008-05-01 10:30:00,22.45,22.45,22.38,22.41,55000.0,21.1997,21.1997,21.1336,21.1619,55000.0
2008-05-01 11:00:00,22.42,22.43,22.38,22.4,39800.0,21.1714,21.1808,21.1336,21.1525,39800.0
2008-05-01 11:30:00,22.38,22.56,22.38,22.53,43000.0,21.1336,21.3036,21.1336,21.2752,43000.0
2008-05-01 12:00:00,22.53,22.57,22.5,22.51,46800.0,21.2752,21.313,21.2469,21.2563,46800.0
2008-05-01 12:30:00,22.55,22.61,22.5,22.6,98800.0,21.2941,21.3508,21.2469,21.3413,98800.0
2008-05-01 13:00:00,22.59,22.91,22.59,22.86,365800.0,21.3319,21.6341,21.3319,21.5868,365800.0
2008-05-01 13:30:00,22.83,22.85,22.71,22.71,144600.0,21.5585,21.5774,21.4452,21.4452,144600.0
2008-05-01 14:00:00,22.71,22.72,22.64,22.67,156200.0,21.4452,21.4546,21.3791,21.4074,156200.0
2008-05-01 14:30:00,22.67,22.75,22.64,22.68,99400.0,21.4074,21.483,21.3791,21.4169,99400.0
2008-05-01 15:00:00,22.69,22.69,22.55,22.58,80400.0,21.4263,21.4263,21.2941,21.3224,80400.0
2008-05-01 15:30:00,22.56,22.63,22.49,22.59,185400.0,21.3036,21.3697,21.2375,21.3319,185400.0
2008-05-02 09:30:00,22.74,22.75,22.52,22.59,150800.0,21.4735,21.483,21.2658,21.3319,150800.0
2008-05-02 10:00:00,22.61,22.8,22.58,22.58,197000.0,21.3508,21.5302,21.3224,21.3224,197000.0
2008-05-02 10:30:00,22.58,22.67,22.4,22.4,142800.0,21.3224,21.4074,21.1525,21.1525,142800.0
2008-05-02 11:00:00,22.42,22.57,22.32,22.55,192600.0,21.1714,21.313,21.0769,21.2941,192600.0
2008-05-02 11:30:00,22.55,22.66,22.55,22.64,108600.0,21.2941,21.398,21.2941,21.3791,108600.0
2008-05-02 12:00:00,22.64,22.67,22.56,22.56,85600.0,21.3791,21.4074,21.3036,21.3036,85600.0
2008-05-02 12:30:00,22.58,22.66,22.55,22.66,112000.0,21.3224,21.398,21.2941,21.398,112000.0
2008-05-02 13:00:00,22.66,22.68,22.59,22.66,76800.0,21.398,21.4169,21.3319,21.398,76800.0
2008-05-02 13:30:00,22.66,22.66,22.57,22.58,32600.0,21.398,21.398,21.313,21.3224,32600.0
2008-05-02 14:00:00,22.59,22.62,22.53,22.6,34400.0,21.3319,21.3602,21.2752,21.3413,34400.0
2008-05-02 14:30:00,22.58,22.61,22.54,22.55,54800.0,21.3224,21.3508,21.2847,21.2941,54800.0
2008-05-02 15:00:00,22.57,22.72,22.57,22.7,63200.0,21.313,21.4546,21.313,21.4358,63200.0
2008-05-02 15:30:00,22.71,22.71,22.59,22.68,102600.0,21.4452,21.4452,21.3319,21.4169,102600.0
2008-05-05 09:30:00,22.59,22.61,22.27,22.47,78400.0,21.3319,21.3508,21.0297,21.2186,78400.0
2008-05-05 10:00:00,22.5,22.75,22.47,22.61,92600.0,21.2469,21.483,21.2186,21.3508,92600.0
2008-05-05 10:30:00,22.61,22.66,22.52,22.54,57600.0,21.3508,21.398,21.2658,21.2847,57600.0
2008-05-05 11:00:00,22.55,22.61,22.5,22.57,40600.0,21.2941,21.3508,21.2469,21.313,40600.0
2008-05-05 11:30:00,22.59,22.63,22.56,22.57,20800.0,21.3319,21.3697,21.3036,21.313,20800.0
2008-05-05 12:00:00,22.57,22.58,22.49,22.53,20800.0,21.313,21.3224,21.2375,21.2752,20800.0
2008-05-05 12:30:00,22.52,22.59,22.5,22.55,51200.0,21.2658,21.3319,21.2469,21.2941,51200.0
2008-05-05 13:00:00,22.55,22.66,22.54,22.63,50600.0,21.2941,21.398,21.2847,21.3697,50600.0
2008-05-05 13:30:00,22.63,22.63,22.53,22.55,26800.0,21.3697,21.3697,21.2752,21.2941,26800.0
2008-05-05 14:00:00,22.55,22.64,22.49,22.63,41200.0,21.2941,21.3791,21.2375,21.3697,41200.0
2008-05-05 14:30:00,22.63,22.66,22.56,22.56,18200.0,21.3697,21.398,21.3036,21.3036,18200.0
2008-05-05 15:00:00,22.56,22.73,22.56,22.71,163000.0,21.3036,21.4641,21.3036,21.4452,163000.0
2008-05-05 15:30:00,22.73,22.75,22.65,22.68,113800.0,21.4641,21.483,21.3885,21.4169,113800.0
2008-05-06 09:30:00,22.59,22.59,22.23,22.25,49800.0,21.3319,21.3319,20.9919,21.0108,49800.0
2008-05-06 10:00:00,22.26,22.3,22.11,22.16,26800.0,21.0203,21.058,20.8786,20.9258,26800.0
2008-05-06 10:30:00,22.17,22.18,22.11,22.18,38400.0,20.9353,20.9447,20.8786,20.9447,38400.0
2008-05-06 11:00:00,22.18,22.21,22.15,22.15,165400.0,20.9447,20.973,20.9164,20.9164,165400.0
2008-05-06 11:30:00,22.15,22.18,22.13,22.18,42800.0,20.9164,20.9447,20.8975,20.9447,42800.0
2008-05-06 12:00:00,22.17,22.18,22.16,22.17,71600.0,20.9353,20.9447,20.9258,20.9353,71600.0
2008-05-06 12:30:00,22.17,22.18,22.16,22.16,83000.0,20.9353,20.9447,20.9258,20.9258,83000.0
2008-05-06 13:00:00,22.17,22.2,22.16,22.16,122400.0,20.9353,20.9636,20.9258,20.9258,122400.0
2008-05-06 13:30:00,22.17,22.18,22.15,22.17,89800.0,20.9353,20.9447,20.9164,20.9353,89800.0
2008-05-06 14:00:00,22.18,22.2,22.14,22.16,63600.0,20.9447,20.9636,20.9069,20.9258,63600.0
2008-05-06 14:30:00,22.17,22.18,22.15,22.16,102200.0,20.9353,20.9447,20.9164,20.9258,102200.0
2008-05-06 15:00:00,22.15,22.18,22.14,22.14,132000.0,20.9164,20.9447,20.9069,20.9069,132000.0
2008-05-06 15:30:00,22.14,22.19,22.13,22.15,217800.0,20.9069,20.9542,20.8975,20.9164,217800.0
2008-05-07 09:30:00,22.15,22.22,22.06,22.14,196000.0,20.9164,20.9825,20.8314,20.9069,196000.0
2008-05-07 10:00:00,22.16,22.16,22.01,22.12,47800.0,20.9258,20.9258,20.7842,20.8881,47800.0
2008-05-07 10:30:00,22.13,22.13,22.09,22.11,81600.0,20.8975,20.8975,20.8597,20.8786,81600.0
2008-05-07 11:00:00,22.11,22.13,22.06,22.11,60000.0,20.8786,20.8975,20.8314,20.8786,60000.0
2008-05-07 11:30:00,22.11,22.13,22.03,22.04,32800.0,20.8786,20.8975,20.8031,20.8125,32800.0
2008-05-07 12:00:00,22.05,22.08,21.96,21.96,46800.0,20.822,20.8503,20.737,20.737,46800.0
2008-05-07 12:30:00,21.97,22.03,21.97,22.0,31000.0,20.7464,20.8031,20.7464,20.7747,31000.0
2008-05-07 13:00:00,22.0,22.0,21.97,21.98,21400.0,20.7747,20.7747,20.7464,20.7559,21400.0
2008-05-07 13:30:00,21.98,22.0,21.93,21.94,58200.0,20.7559,20.7747,20.7086,20.7181,58200.0
2008-05-07 14:00:00,21.94,21.95,21.92,21.93,46400.0,20.7181,20.7275,20.6992,20.7086,46400.0
2008-05-07 14:30:00,21.93,21.93,21.83,21.84,112200.0,20.7086,20.7086,20.6142,20.6237,112200.0
2008-05-07 15:00:00,21.84,21.84,21.79,21.79,96400.0,20.6237,20.6237,20.5764,20.5764,96400.0
2008-05-07 15:30:00,21.79,21.83,21.75,21.81,109400.0,20.5764,20.6142,20.5387,20.5953,109400.0
2008-05-08 09:30:00,22.06,22.06,21.85,21.91,38600.0,20.8314,20.8314,20.6331,20.6898,38600.0
2008-05-08 10:00:00,21.9,21.9,21.68,21.74,36200.0,20.6803,20.6803,20.4726,20.5292,36200.0
2008-05-08 10:30:00,21.76,21.76,21.66,21.75,49400.0,20.5481,20.5481,20.4537,20.5387,49400.0
2008-05-08 11:00:00,21.75,21.77,21.67,21.73,52600.0,20.5387,20.5576,20.4631,20.5198,52600.0
2008-05-08 11:30:00,21.73,21.73,21.65,21.71,45400.0,20.5198,20.5198,20.4442,20.5009,45400.0
2008-05-08 12:00:00,21.7,21.74,21.67,21.68,33000.0,20.4915,20.5292,20.4631,20.4726,33000.0
2008-05-08 12:30:00,21.68,21.7,21.64,21.68,24600.0,20.4726,20.4915,20.4348,20.4726,24600.0
2008-05-08 13:00:00,21.7,21.77,21.67,21.77,38600.0,20.4915,20.5576,20.4631,20.5576,38600.0
2008-05-08 13:30:00,21.76,21.78,21.7,21.76,60000.0,20.5481,20.567,20.4915,20.5481,60000.0
2008-05-08 14:00:00,21.78,21.78,21.7,21.71,30800.0,20.567,20.567,20.4915,20.5009,30800.0
2008-05-08 14:30:00,21.7,21.74,21.65,21.65,347000.0,20.4915,20.5292,20.4442,20.4442,347000.0
2008-05-08 15:00:00,21.65,21.7,21.62,21.63,56000.0,20.4442,20.4915,20.4159,20.4254,56000.0
2008-05-08 15:30:00,21.65,21.72,21.6,21.71,124000.0,20.4442,20.5103,20.397,20.5009,124000.0
2008-05-09 09:30:00,21.54,21.57,21.38,21.55,29600.0,20.3404,20.3687,20.1893,20.3498,29600.0
2008-05-09 10:00:00,21.55,21.7,21.55,21.67,16800.0,20.3498,20.4915,20.3498,20.4631,16800.0
2008-05-09 10:30:00,21.65,21.89,21.64,21.79,37000.0,20.4442,20.6709,20.4348,20.5764,37000.0
2008-05-09 11:00:00,21.78,21.85,21.78,21.82,77000.0,20.567,20.6331,20.567,20.6048,77000.0
2008-05-09 11:30:00,21.81,21.81,21.73,21.79,36600.0,20.5953,20.5953,20.5198,20.5764,36600.0
2008-05-09 12:00:00,21.79,21.8,21.77,21.79,19400.0,20.5764,20.5859,20.5576,20.5764,19400.0
2008-05-09 12:30:00,21.8,21.88,21.78,21.86,21000.0,20.5859,20.6614,20.567,20.6425,21000.0
2008-05-09 13:00:00,21.86,21.88,21.8,21.85,27800.0,20.6425,20.6614,20.5859,20.6331,27800.0
2008-05-09 13:30:00,21.84,21.86,21.79,21.84,21200.0,20.6237,20.6425,20.5764,20.6237,21200.0
2008-05-09 14:00:00,21.85,21.85,21.82,21.83,12600.0,20.6331,20.6331,20.6048,20.6142,12600.0
2008-05-09 14:30:00,21.83,21.91,21.79,21.88,43200.0,20.6142,20.6898,20.5764,20.6614,43200.0
2008-05-09 15:00:00,21.88,21.9,21.84,21.85,43800.0,20.6614,20.6803,20.6237,20.6331,43800.0
2008-05-09 15:30:00,21.86,21.89,21.8,21.85,103200.0,20.6425,20.6709,20.5859,20.6331,103200.0
2008-05-12 09:30:00,21.94,21.94,21.53,21.64,71000.0,20.7181,20.7181,20.3309,20.4348,71000.0
2008-05-12 10:00:00,21.63,21.66,21.46,21.53,77200.0,20.4254,20.4537,20.2648,20.3309,77200.0
2008-05-12 10:30:00,21.53,21.76,21.52,21.71,64000.0,20.3309,20.5481,20.3215,20.5009,64000.0
2008-05-12 11:00:00,21.72,21.79,21.68,21.76,46200.0,20.5103,20.5764,20.4726,20.5481,46200.0
2008-05-12 11:30:00,21.75,21.83,21.75,21.79,58600.0,20.5387,20.6142,20.5387,20.5764,58600.0
2008-05-12 12:00:00,21.8,21.8,21.74,21.75,42600.0,20.5859,20.5859,20.5292,20.5387,42600.0
2008-05-12 12:30:00,21.73,21.75,21.67,21.68,22600.0,20.5198,20.5387,20.4631,20.4726,22600.0
2008-05-12 13:00:00,21.67,21.68,21.63,21.63,25400.0,20.4631,20.4726,20.4254,20.4254,25400.0
2008-05-12 13:30:00,21.63,21.64,21.55,21.6,44000.0,20.4254,20.4348,20.3498,20.397,44000.0
2008-05-12 14:00:00,21.6,21.71,21.59,21.68,43200.0,20.397,20.5009,20.3876,20.4726,43200.0
2008-05-12 14:30:00,21.68,21.83,21.68,21.78,40800.0,20.4726,20.6142,20.4726,20.567,40800.0
2008-05-12 15:00:00,21.78,21.88,21.78,21.82,78400.0,20.567,20.6614,20.567,20.6048,78400.0
2008-05-12 15:30:00,21.82,21.84,21.74,21.8,323800.0,20.6048,20.6237,20.5292,20.5859,323800.0
2008-05-13 09:30:00,21.81,22.05,21.69,22.0,89600.0,20.5953,20.822,20.482,20.7747,89600.0
2008-05-13 10:00:00,22.04,22.05,21.85,21.93,118200.0,20.8125,20.822,20.6331,20.7086,118200.0
2008-05-13 10:30:00,21.93,22.0,21.85,21.85,129600.0,20.7086,20.7747,20.6331,20.6331,129600.0
2008-05-13 11:00:00,21.85,21.88,21.68,21.76,216400.0,20.6331,20.6614,20.4726,20.5481,216400.0
2008-05-13 11:30:00,21.77,21.96,21.77,21.93,73400.0,20.5576,20.737,20.5576,20.7086,73400.0
2008-05-13 12:00:00,21.93,22.16,21.93,22.15,67400.0,20.7086,20.9258,20.7086,20.9164,67400.0
2008-05-13 12:30:00,22.16,22.25,22.15,22.21,67800.0,20.9258,21.0108,20.9164,20.973,67800.0
2008-05-13 13:00:00,22.22,22.35,22.19,22.35,63000.0,20.9825,21.1053,20.9542,21.1053,63000.0
2008-05-13 13:30:00,22.33,22.4,22.29,22.38,73000.0,21.0864,21.1525,21.0486,21.1336,73000.0
2008-05-13 14:00:00,22.3,22.31,22.22,22.25,48400.0,21.058,21.0675,20.9825,21.0108,48400.0
2008-05-13 14:30:00,22.25,22.28,22.18,22.28,73600.0,21.0108,21.0391,20.9447,21.0391,73600.0
2008-05-13 15:00:00,22.27,22.31,22.2,22.25,86600.0,21.0297,21.0675,20.9636,21.0108,86600.0
2008-05-13 15:30:00,22.27,22.3,22.19,22.3,114800.0,21.0297,21.058,20.9542,21.058,114800.0
2008-05-14 09:30:00,22.4,22.54,22.25,22.36,54600.0,21.1618,21.2941,21.0201,21.1241,54600.0
2008-05-14 10:00:00,22.36,22.49,22.32,22.48,19400.0,21.1241,21.2469,21.0863,21.2374,19400.0
2008-05-14 10:30:00,22.46,22.61,22.46,22.61,122400.0,21.2185,21.3602,21.2185,21.3602,122400.0
2008-05-14 11:00:00,22.61,22.67,22.6,22.64,47000.0,21.3602,21.4169,21.3508,21.3886,47000.0
2008-05-14 11:30:00,22.63,22.67,22.63,22.66,32800.0,21.3791,21.4169,21.3791,21.4075,32800.0
2008-05-14 12:00:00,22.64,22.66,22.61,22.61,20800.0,21.3886,21.4075,21.3602,21.3602,20800.0
2008-05-14 12:30:00,22.6,22.61,22.55,22.57,33200.0,21.3508,21.3602,21.3036,21.3224,33200.0
2008-05-14 13:00:00,22.57,22.6,22.55,22.58,16200.0,21.3224,21.3508,21.3036,21.3319,16200.0
2008-05-14 13:30:00,22.58,22.62,22.54,22.6,42800.0,21.3319,21.3697,21.2941,21.3508,42800.0
2008-05-14 14:00:00,22.59,22.65,22.59,22.64,40800.0,21.3413,21.398,21.3413,21.3886,40800.0
2008-05-14 14:30:00,22.64,22.69,22.61,22.61,49600.0,21.3886,21.4358,21.3602,21.3602,49600.0
2008-05-14 15:00:00,22.63,22.63,22.54,22.56,76600.0,21.3791,21.3791,21.2941,21.313,76600.0
2008-05-14 15:30:00,22.55,22.56,22.48,22.55,106800.0,21.3036,21.313,21.2374,21.3036,106800.0
2008-05-15 09:30:00,22.55,22.55,22.5,22.53,24000.0,21.3036,21.3036,21.2563,21.2847,24000.0
2008-05-15 10:00:00,22.55,22.68,22.5,22.66,49800.0,21.3036,21.4264,21.2563,21.4075,49800.0
2008-05-15 10:30:00,22.65,22.69,22.62,22.68,23200.0,21.398,21.4358,21.3697,21.4264,23200.0
2008-05-15 11:00:00,22.67,22.71,22.67,22.7,29000.0,21.4169,21.4547,21.4169,21.4453,29000.0
2008-05-15 11:30:00,22.7,22.72,22.68,22.71,34000.0,21.4453,21.4642,21.4264,21.4547,34000.0
2008-05-15 12:00:00,22.71,22.85,22.69,22.85,29800.0,21.4547,21.587,21.4358,21.587,29800.0
2008-05-15 12:30:00,22.85,22.88,22.79,22.8,24200.0,21.587,21.6153,21.5303,21.5397,24200.0
2008-05-15 13:00:00,22.8,22.83,22.77,22.79,28400.0,21.5397,21.5681,21.5114,21.5303,28400.0
2008-05-15 13:30:00,22.8,22.8,22.75,22.78,39800.0,21.5397,21.5397,21.4925,21.5208,39800.0
2008-05-15 14:00:00,22.77,22.81,22.75,22.79,37800.0,21.5114,21.5492,21.4925,21.5303,37800.0
2008-05-15 14:30:00,22.8,22.8,22.75,22.78,43600.0,21.5397,21.5397,21.4925,21.5208,43600.0
2008-05-15 15:00:00,22.79,22.8,22.76,22.79,56200.0,21.5303,21.5397,21.5019,21.5303,56200.0
2008-05-15 15:30:00,22.79,22.89,22.78,22.83,131000.0,21.5303,21.6248,21.5208,21.5681,131000.0
2008-05-16 09:30:00,23.25,23.33,22.91,23.14,190200.0,21.9649,22.0404,21.6437,21.8609,190200.0
2008-05-16 10:00:00,23.14,23.41,23.08,23.4,293800.0,21.8609,22.116,21.8043,22.1066,293800.0
2008-05-16 10:30:00,23.39,23.43,23.18,23.18,84200.0,22.0971,22.1349,21.8987,21.8987,84200.0
2008-05-16 11:00:00,23.18,23.25,23.13,23.18,103200.0,21.8987,21.9649,21.8515,21.8987,103200.0
2008-05-16 11:30:00,23.18,23.2,23.11,23.18,45200.0,21.8987,21.9176,21.8326,21.8987,45200.0
2008-05-16 12:00:00,23.19,23.2,23.14,23.19,26400.0,21.9082,21.9176,21.8609,21.9082,26400.0
2008-05-16 12:30:00,23.2,23.2,23.17,23.19,31000.0,21.9176,21.9176,21.8893,21.9082,31000.0
2008-05-16 13:00:00,23.19,23.25,23.18,23.21,43800.0,21.9082,21.9649,21.8987,21.9271,43800.0
2008-05-16 13:30:00,23.2,23.24,23.14,23.23,44800.0,21.9176,21.9554,21.8609,21.946,44800.0
2008-05-16 14:00:00,23.22,23.25,23.16,23.24,37600.0,21.9365,21.9649,21.8798,21.9554,37600.0
2008-05-16 14:30:00,23.25,23.43,23.23,23.39,183000.0,21.9649,22.1349,21.946,22.0971,183000.0
2008-05-16 15:00:00,23.36,23.4,23.28,23.29,155800.0,22.0688,22.1066,21.9932,22.0027,155800.0
2008-05-16 15:30:00,23.29,23.31,23.24,23.24,158400.0,22.0027,22.0215,21.9554,21.9554,158400.0
2008-05-19 09:30:00,23.25,23.25,22.91,23.16,38400.0,21.9649,21.9649,21.6437,21.8798,38400.0
2008-05-19 10:00:00,23.17,23.19,23.02,23.05,43400.0,21.8893,21.9082,21.7476,21.7759,43400.0
2008-05-19 10:30:00,23.02,23.11,23.02,23.03,35400.0,21.7476,21.8326,21.7476,21.757,35400.0
2008-05-19 11:00:00,23.03,23.09,22.96,23.09,117000.0,21.757,21.8137,21.6909,21.8137,117000.0
2008-05-19 11:30:00,23.07,23.14,23.0,23.01,64600.0,21.7948,21.8609,21.7287,21.7381,64600.0
2008-05-19 12:00:00,23.03,23.06,23.0,23.05,21200.0,21.757,21.7854,21.7287,21.7759,21200.0
2008-05-19 12:30:00,23.05,23.09,23.02,23.02,23000.0,21.7759,21.8137,21.7476,21.7476,23000.0
2008-05-19 13:00:00,23.02,23.04,22.99,23.0,57600.0,21.7476,21.7665,21.7192,21.7287,57600.0
2008-05-19 13:30:00,23.0,23.0,22.93,22.93,54000.0,21.7287,21.7287,21.6625,21.6625,54000.0
2008-05-19 14:00:00,22.91,22.92,22.78,22.8,66800.0,21.6437,21.6531,21.5208,21.5397,66800.0
2008-05-19 14:30:00,22.81,23.0,22.81,23.0,32400.0,21.5492,21.7287,21.5492,21.7287,32400.0
2008-05-19 15:00:00,22.97,22.98,22.92,22.93,45200.0,21.7003,21.7098,21.6531,21.6625,45200.0
2008-05-19 15:30:00,22.93,22.95,22.8,22.83,109200.0,21.6625,21.6814,21.5397,21.5681,109200.0
2008-05-20 09:30:00,22.79,22.79,22.63,22.75,49800.0,21.5303,21.5303,21.3791,21.4925,49800.0
2008-05-20 10:00:00,22.77,22.8,22.71,22.78,47400.0,21.5114,21.5397,21.4547,21.5208,47400.0
2008-05-20 10:30:00,22.78,22.81,22.75,22.8,77200.0,21.5208,21.5492,21.4925,21.5397,77200.0
2008-05-20 11:00:00,22.82,22.91,22.82,22.89,51400.0,21.5586,21.6437,21.5586,21.6248,51400.0
2008-05-20 11:30:00,22.87,22.95,22.87,22.93,43400.0,21.6059,21.6814,21.6059,21.6625,43400.0
2008-05-20 12:00:00,22.93,23.0,22.92,22.93,36200.0,21.6625,21.7287,21.6531,21.6625,36200.0
2008-05-20 12:30:00,22.93,22.95,22.87,22.89,27000.0,21.6625,21.6814,21.6059,21.6248,27000.0
2008-05-20 13:00:00,22.9,22.97,22.89,22.97,33800.0,21.6342,21.7003,21.6248,21.7003,33800.0
2008-05-20 13:30:00,22.97,22.97,22.85,22.86,30600.0,21.7003,21.7003,21.587,21.5964,30600.0
2008-05-20 14:00:00,22.88,22.89,22.81,22.81,35000.0,21.6153,21.6248,21.5492,21.5492,35000.0
2008-05-20 14:30:00,22.83,22.88,22.81,22.82,34800.0,21.5681,21.6153,21.5492,21.5586,34800.0
2008-05-20 15:00:00,22.81,22.86,22.81,22.84,35600.0,21.5492,21.5964,21.5492,21.5775,35600.0
2008-05-20 15:30:00,22.84,22.87,22.75,22.84,80000.0,21.5775,21.6059,21.4925,21.5775,80000.0
2008-05-21 09:30:00,23.0,23.16,22.89,23.11,93200.0,21.7287,21.8798,21.6248,21.8326,93200.0
2008-05-21 10:00:00,23.11,23.18,23.06,23.13,38600.0,21.8326,21.8987,21.7854,21.8515,38600.0
2008-05-21 10:30:00,23.13,23.14,23.0,23.04,34200.0,21.8515,21.8609,21.7287,21.7665,34200.0
2008-05-21 11:00:00,23.04,23.07,22.97,22.97,221800.0,21.7665,21.7948,21.7003,21.7003,221800.0
2008-05-21 11:30:00,22.97,23.0,22.95,22.97,53400.0,21.7003,21.7287,21.6814,21.7003,53400.0
2008-05-21 12:00:00,22.98,22.99,22.95,22.95,47600.0,21.7098,21.7192,21.6814,21.6814,47600.0
2008-05-21 12:30:00,22.96,22.98,22.93,22.95,134000.0,21.6909,21.7098,21.6625,21.6814,134000.0
2008-05-21 13:00:00,22.97,22.97,22.89,22.9,142800.0,21.7003,21.7003,21.6248,21.6342,142800.0
2008-05-21 13:30:00,22.91,22.98,22.91,22.96,121800.0,21.6437,21.7098,21.6437,21.6909,121800.0
2008-05-21 14:00:00,22.97,22.98,22.75,22.8,57200.0,21.7003,21.7098,21.4925,21.5397,57200.0
2008-05-21 14:30:00,22.81,22.81,22.67,22.71,29400.0,21.5492,21.5492,21.4169,21.4547,29400.0
2008-05-21 15:00:00,22.72,22.86,22.72,22.81,37000.0,21.4642,21.5964,21.4642,21.5492,37000.0
2008-05-21 15:30:00,22.8,22.82,22.68,22.72,55200.0,21.5397,21.5586,21.4264,21.4642,55200.0
2008-05-22 09:30:00,22.87,22.95,22.7,22.77,23800.0,21.6059,21.6814,21.4453,21.5114,23800.0
2008-05-22 10:00:00,22.74,22.83,22.72,22.8,67600.0,21.4831,21.5681,21.4642,21.5397,67600.0
2008-05-22 10:30:00,22.79,22.92,22.77,22.81,59000.0,21.5303,21.6531,21.5114,21.5492,59000.0
2008-05-22 11:00:00,22.8,22.92,22.8,22.83,24400.0,21.5397,21.6531,21.5397,21.5681,24400.0
2008-05-22 11:30:00,22.84,22.84,22.67,22.73,36000.0,21.5775,21.5775,21.4169,21.4736,36000.0
2008-05-22 12:00:00,22.74,22.92,22.71,22.88,41000.0,21.4831,21.6531,21.4547,21.6153,41000.0
2008-05-22 12:30:00,22.89,22.91,22.85,22.86,52200.0,21.6248,21.6437,21.587,21.5964,52200.0
2008-05-22 13:00:00,22.86,22.86,22.81,22.85,9400.0,21.5964,21.5964,21.5492,21.587,9400.0
2008-05-22 13:30:00,22.83,22.9,22.81,22.85,31600.0,21.5681,21.6342,21.5492,21.587,31600.0
2008-05-22 14:00:00,22.85,22.85,22.75,22.77,11600.0,21.587,21.587,21.4925,21.5114,11600.0
2008-05-22 14:30:00,22.77,22.81,22.74,22.75,21600.0,21.5114,21.5492,21.4831,21.4925,21600.0
2008-05-22 15:00:00,22.77,22.84,22.68,22.68,61200.0,21.5114,21.5775,21.4264,21.4264,61200.0
2008-05-22 15:30:00,22.69,22.71,22.64,22.71,141600.0,21.4358,21.4547,21.3886,21.4547,141600.0
2008-05-23 09:30:00,22.77,22.82,22.59,22.64,42600.0,21.5114,21.5586,21.3413,21.3886,42600.0
2008-05-23 10:00:00,22.64,22.68,22.57,22.61,21400.0,21.3886,21.4264,21.3224,21.3602,21400.0
2008-05-23 10:30:00,22.57,22.61,22.48,22.51,22200.0,21.3224,21.3602,21.2374,21.2658,22200.0
2008-05-23 11:00:00,22.52,22.56,22.5,22.51,26200.0,21.2752,21.313,21.2563,21.2658,26200.0
2008-05-23 11:30:00,22.52,22.61,22.49,22.56,22400.0,21.2752,21.3602,21.2469,21.313,22400.0
2008-05-23 12:00:00,22.57,22.66,22.57,22.6,11400.0,21.3224,21.4075,21.3224,21.3508,11400.0
2008-05-23 12:30:00,22.61,22.61,22.57,22.58,7400.0,21.3602,21.3602,21.3224,21.3319,7400.0
2008-05-23 13:00:00,22.58,22.65,22.57,22.63,12800.0,21.3319,21.398,21.3224,21.3791,12800.0
2008-05-23 13:30:00,22.63,22.65,22.55,22.57,16000.0,21.3791,21.398,21.3036,21.3224,16000.0
2008-05-23 14:00:00,22.56,22.62,22.55,22.62,15600.0,21.313,21.3697,21.3036,21.3697,15600.0
2008-05-23 14:30:00,22.62,22.65,22.56,22.63,16200.0,21.3697,21.398,21.313,21.3791,16200.0
2008-05-23 15:00:00,22.64,22.64,22.58,22.61,23200.0,21.3886,21.3886,21.3319,21.3602,23200.0
2008-05-23 15:30:00,22.61,22.65,22.56,22.6,48600.0,21.3602,21.398,21.313,21.3508,48600.0
2008-05-27 09:30:00,22.49,22.89,22.49,22.79,75600.0,21.2469,21.6248,21.2469,21.5303,75600.0
2008-05-27 10:00:00,22.77,22.89,22.74,22.89,157800.0,21.5114,21.6248,21.4831,21.6248,157800.0
2008-05-27 10:30:00,22.86,22.93,22.86,22.9,62600.0,21.5964,21.6625,21.5964,21.6342,62600.0
2008-05-27 11:00:00,22.9,22.95,22.83,22.83,81000.0,21.6342,21.6814,21.5681,21.5681,81000.0
2008-05-27 11:30:00,22.81,22.81,22.68,22.7,46200.0,21.5492,21.5492,21.4264,21.4453,46200.0
2008-05-27 12:00:00,22.7,22.74,22.68,22.68,43200.0,21.4453,21.4831,21.4264,21.4264,43200.0
2008-05-27 12:30:00,22.68,22.81,22.68,22.8,83000.0,21.4264,21.5492,21.4264,21.5397,83000.0
2008-05-27 13:00:00,22.81,22.82,22.72,22.73,27800.0,21.5492,21.5586,21.4642,21.4736,27800.0
2008-05-27 13:30:00,22.73,22.85,22.71,22.81,60400.0,21.4736,21.587,21.4547,21.5492,60400.0
2008-05-27 14:00:00,22.8,22.82,22.79,22.79,42600.0,21.5397,21.5586,21.5303,21.5303,42600.0
2008-05-27 14:30:00,22.8,22.93,22.8,22.9,62400.0,21.5397,21.6625,21.5397,21.6342,62400.0
2008-05-27 15:00:00,22.9,22.94,22.85,22.93,59600.0,21.6342,21.672,21.587,21.6625,59600.0
2008-05-27 15:30:00,22.93,22.98,22.92,22.98,112600.0,21.6625,21.7098,21.6531,21.7098,112600.0
2008-05-28 09:30:00,23.22,23.5,23.03,23.39,97800.0,21.9365,22.201,21.757,22.0971,97800.0
2008-05-28 10:00:00,23.39,23.41,23.3,23.36,58600.0,22.0971,22.116,22.0121,22.0688,58600.0
2008-05-28 10:30:00,23.36,23.48,23.33,23.45,39200.0,22.0688,22.1821,22.0404,22.1538,39200.0
2008-05-28 11:00:00,23.46,23.53,23.43,23.45,57200.0,22.1633,22.2294,22.1349,22.1538,57200.0
2008-05-28 11:30:00,23.45,23.5,23.41,23.47,27600.0,22.1538,22.201,22.116,22.1727,27600.0
2008-05-28 12:00:00,23.49,23.49,23.41,23.48,26200.0,22.1916,22.1916,22.116,22.1821,26200.0
2008-05-28 12:30:00,23.49,23.59,23.47,23.59,31600.0,22.1916,22.2861,22.1727,22.2861,31600.0
2008-05-28 13:00:00,23.58,23.68,23.57,23.63,36000.0,22.2766,22.3711,22.2672,22.3239,36000.0
2008-05-28 13:30:00,23.65,23.65,23.54,23.56,41600.0,22.3428,22.3428,22.2388,22.2577,41600.0
2008-05-28 14:00:00,23.57,23.63,23.53,23.53,33200.0,22.2672,22.3239,22.2294,22.2294,33200.0
2008-05-28 14:30:00,23.54,23.54,23.43,23.46,39200.0,22.2388,22.2388,22.1349,22.1633,39200.0
2008-05-28 15:00:00,23.46,23.5,23.38,23.46,53800.0,22.1633,22.201,22.0877,22.1633,53800.0
2008-05-28 15:30:00,23.47,23.57,23.45,23.51,78000.0,22.1727,22.2672,22.1538,22.2105,78000.0
2008-05-29 09:30:00,23.7,23.7,23.43,23.55,121600.0,22.39,22.39,22.1349,22.2483,121600.0
2008-05-29 10:00:00,23.55,23.55,23.44,23.49,144600.0,22.2483,22.2483,22.1444,22.1916,144600.0
2008-05-29 10:30:00,23.48,23.48,23.35,23.44,271000.0,22.1821,22.1821,22.0593,22.1444,271000.0
2008-05-29 11:00:00,23.45,23.56,23.43,23.5,92000.0,22.1538,22.2577,22.1349,22.201,92000.0
2008-05-29 11:30:00,23.5,23.52,23.47,23.49,66600.0,22.201,22.2199,22.1727,22.1916,66600.0
2008-05-29 12:00:00,23.5,23.5,23.48,23.5,34800.0,22.201,22.201,22.1821,22.201,34800.0
2008-05-29 12:30:00,23.49,23.54,23.49,23.52,45000.0,22.1916,22.2388,22.1916,22.2199,45000.0
2008-05-29 13:00:00,23.53,23.55,23.49,23.49,40600.0,22.2294,22.2483,22.1916,22.1916,40600.0
2008-05-29 13:30:00,23.49,23.53,23.48,23.48,30000.0,22.1916,22.2294,22.1821,22.1821,30000.0
2008-05-29 14:00:00,23.48,23.51,23.47,23.5,57800.0,22.1821,22.2105,22.1727,22.201,57800.0
2008-05-29 14:30:00,23.5,23.5,23.38,23.39,52200.0,22.201,22.201,22.0877,22.0971,52200.0
2008-05-29 15:00:00,23.39,23.46,23.36,23.36,40800.0,22.0971,22.1633,22.0688,22.0688,40800.0
2008-05-29 15:30:00,23.37,23.44,23.36,23.41,87800.0,22.0782,22.1444,22.0688,22.116,87800.0
2008-05-30 09:30:00,23.62,23.63,23.16,23.16,98200.0,22.3144,22.3239,21.8798,21.8798,98200.0
2008-05-30 10:00:00,23.15,23.29,23.13,23.28,57000.0,21.8704,22.0027,21.8515,21.9932,57000.0
2008-05-30 10:30:00,23.29,23.44,23.29,23.44,36600.0,22.0027,22.1444,22.0027,22.1444,36600.0
2008-05-30 11:00:00,23.43,23.48,23.4,23.47,47800.0,22.1349,22.1821,22.1066,22.1727,47800.0
2008-05-30 11:30:00,23.46,23.56,23.44,23.53,22200.0,22.1633,22.2577,22.1444,22.2294,22200.0
2008-05-30 12:00:00,23.53,23.55,23.5,23.55,18800.0,22.2294,22.2483,22.201,22.2483,18800.0
2008-05-30 12:30:00,23.56,23.61,23.54,23.55,40000.0,22.2577,22.305,22.2388,22.2483,40000.0
2008-05-30 13:00:00,23.55,23.6,23.53,23.59,32400.0,22.2483,22.2955,22.2294,22.2861,32400.0
2008-05-30 13:30:00,23.6,23.68,23.59,23.59,47000.0,22.2955,22.3711,22.2861,22.2861,47000.0
2008-05-30 14:00:00,23.59,23.64,23.55,23.63,28600.0,22.2861,22.3333,22.2483,22.3239,28600.0
2008-05-30 14:30:00,23.63,23.64,23.61,23.61,23600.0,22.3239,22.3333,22.305,22.305,23600.0
2008-05-30 15:00:00,23.62,23.63,23.57,23.58,42200.0,22.3144,22.3239,22.2672,22.2766,42200.0
2008-05-30 15:30:00,23.58,23.61,23.49,23.6,94600.0,22.2766,22.305,22.1916,22.2955,94600.0
2008-06-02 09:30:00,23.71,23.72,23.32,23.38,53000.0,22.3994,22.4089,22.031,22.0877,53000.0
2008-06-02 10:00:00,23.43,23.47,23.24,23.31,36200.0,22.1349,22.1727,21.9554,22.0215,36200.0
2008-06-02 10:30:00,23.32,23.33,23.25,23.26,20600.0,22.031,22.0404,21.9649,21.9743,20600.0
2008-06-02 11:00:00,23.27,23.27,23.19,23.21,39000.0,21.9838,21.9838,21.9082,21.9271,39000.0
2008-06-02 11:30:00,23.2,23.2,23.1,23.17,49600.0,21.9176,21.9176,21.8232,21.8893,49600.0
2008-06-02 12:00:00,23.16,23.17,23.08,23.09,53400.0,21.8798,21.8893,21.8043,21.8137,53400.0
2008-06-02 12:30:00,23.09,23.13,22.95,23.04,89200.0,21.8137,21.8515,21.6814,21.7665,89200.0
2008-06-02 13:00:00,23.05,23.11,23.0,23.02,76400.0,21.7759,21.8326,21.7287,21.7476,76400.0
2008-06-02 13:30:00,23.04,23.06,23.0,23.05,33800.0,21.7665,21.7854,21.7287,21.7759,33800.0
2008-06-02 14:00:00,23.05,23.18,23.02,23.18,49000.0,21.7759,21.8987,21.7476,21.8987,49000.0
2008-06-02 14:30:00,23.17,23.23,23.16,23.2,53400.0,21.8893,21.946,21.8798,21.9176,53400.0
2008-06-02 15:00:00,23.18,23.21,23.11,23.21,65600.0,21.8987,21.9271,21.8326,21.9271,65600.0
2008-06-02 15:30:00,23.2,23.32,23.18,23.24,80800.0,21.9176,22.031,21.8987,21.9554,80800.0
2008-06-03 09:30:00,23.39,23.59,23.28,23.42,70000.0,22.0971,22.2861,21.9932,22.1255,70000.0
2008-06-03 10:00:00,23.42,23.58,23.42,23.55,32400.0,22.1255,22.2766,22.1255,22.2483,32400.0
2008-06-03 10:30:00,23.56,23.64,23.55,23.63,28800.0,22.2577,22.3333,22.2483,22.3239,28800.0
2008-06-03 11:00:00,23.63,23.8,23.61,23.77,94400.0,22.3239,22.4845,22.305,22.4561,94400.0
2008-06-03 11:30:00,23.77,23.8,23.75,23.8,21800.0,22.4561,22.4845,22.4372,22.4845,21800.0
2008-06-03 12:00:00,23.8,23.85,23.79,23.79,26200.0,22.4845,22.5317,22.475,22.475,26200.0
2008-06-03 12:30:00,23.79,23.89,23.79,23.89,45000.0,22.475,22.5695,22.475,22.5695,45000.0
2008-06-03 13:00:00,23.9,23.94,23.83,23.85,68800.0,22.5789,22.6167,22.5128,22.5317,68800.0
2008-06-03 13:30:00,23.84,23.84,23.6,23.6,50400.0,22.5222,22.5222,22.2955,22.2955,50400.0
2008-06-03 14:00:00,23.61,23.61,23.32,23.32,72800.0,22.305,22.305,22.031,22.031,72800.0
2008-06-03 14:30:00,23.34,23.5,23.32,23.5,35600.0,22.0499,22.201,22.031,22.201,35600.0
2008-06-03 15:00:00,23.49,23.59,23.47,23.5,94400.0,22.1916,22.2861,22.1727,22.201,94400.0
2008-06-03 15:30:00,23.49,23.55,23.47,23.48,188800.0,22.1916,22.2483,22.1727,22.1821,188800.0
2008-06-04 09:30:00,23.38,23.59,23.35,23.55,136200.0,22.0877,22.2861,22.0593,22.2483,136200.0
2008-06-04 10:00:00,23.54,23.66,23.5,23.64,91200.0,22.2388,22.3522,22.201,22.3333,91200.0
2008-06-04 10:30:00,23.64,23.8,23.61,23.8,43200.0,22.3333,22.4845,22.305,22.4845,43200.0
2008-06-04 11:00:00,23.79,24.06,23.79,24.06,97000.0,22.475,22.7301,22.475,22.7301,97000.0
2008-06-04 11:30:00,24.06,24.2,24.06,24.17,81200.0,22.7301,22.8623,22.7301,22.834,81200.0
2008-06-04 12:00:00,24.17,24.44,24.12,24.4,152200.0,22.834,23.0891,22.7868,23.0513,152200.0
2008-06-04 12:30:00,24.38,24.48,24.32,24.4,135000.0,23.0324,23.1269,22.9757,23.0513,135000.0
2008-06-04 13:00:00,24.38,24.42,24.23,24.31,70800.0,23.0324,23.0702,22.8907,22.9663,70800.0
2008-06-04 13:30:00,24.3,24.35,24.25,24.31,71000.0,22.9568,23.0041,22.9096,22.9663,71000.0
2008-06-04 14:00:00,24.33,24.33,24.15,24.17,153400.0,22.9852,22.9852,22.8151,22.834,153400.0
2008-06-04 14:30:00,24.17,24.28,24.08,24.11,47800.0,22.834,22.9379,22.749,22.7773,47800.0
2008-06-04 15:00:00,24.1,24.13,24.03,24.08,73400.0,22.7679,22.7962,22.7017,22.749,73400.0
2008-06-04 15:30:00,24.08,24.17,24.04,24.11,128400.0,22.749,22.834,22.7112,22.7773,128400.0
2008-06-05 09:30:00,24.33,24.33,24.1,24.19,62200.0,22.9852,22.9852,22.7679,22.8529,62200.0
2008-06-05 10:00:00,24.19,24.27,24.18,24.25,89600.0,22.8529,22.9285,22.8435,22.9096,89600.0
2008-06-05 10:30:00,24.25,24.26,24.16,24.16,70800.0,22.9096,22.919,22.8246,22.8246,70800.0
2008-06-05 11:00:00,24.16,24.18,24.1,24.14,46000.0,22.8246,22.8435,22.7679,22.8057,46000.0
2008-06-05 11:30:00,24.14,24.18,24.13,24.17,38200.0,22.8057,22.8435,22.7962,22.834,38200.0
2008-06-05 12:00:00,24.17,24.2,24.16,24.2,116800.0,22.834,22.8623,22.8246,22.8623,116800.0
2008-06-05 12:30:00,24.2,24.28,24.19,24.25,32400.0,22.8623,22.9379,22.8529,22.9096,32400.0
2008-06-05 13:00:00,24.25,24.26,24.22,24.25,20000.0,22.9096,22.919,22.8812,22.9096,20000.0
2008-06-05 13:30:00,24.25,24.35,24.25,24.31,45000.0,22.9096,23.0041,22.9096,22.9663,45000.0
2008-06-05 14:00:00,24.32,24.33,24.25,24.27,63600.0,22.9757,22.9852,22.9096,22.9285,63600.0
2008-06-05 14:30:00,24.27,24.32,24.25,24.3,131000.0,22.9285,22.9757,22.9096,22.9568,131000.0
2008-06-05 15:00:00,24.33,24.35,24.31,24.35,77600.0,22.9852,23.0041,22.9663,23.0041,77600.0
2008-06-05 15:30:00,24.35,24.57,24.33,24.53,217400.0,23.0041,23.2119,22.9852,23.1741,217400.0
2008-06-06 09:30:00,24.4,24.4,24.2,24.2,47000.0,23.0513,23.0513,22.8623,22.8623,47000.0
2008-06-06 10:00:00,24.19,24.2,23.96,24.09,68400.0,22.8529,22.8623,22.6356,22.7584,68400.0
2008-06-06 10:30:00,24.07,24.17,24.05,24.09,35000.0,22.7395,22.834,22.7206,22.7584,35000.0
2008-06-06 11:00:00,24.09,24.09,23.92,23.92,23600.0,22.7584,22.7584,22.5978,22.5978,23600.0
2008-06-06 11:30:00,23.93,24.06,23.93,24.06,33400.0,22.6073,22.7301,22.6073,22.7301,33400.0
2008-06-06 12:00:00,24.05,24.06,23.98,23.99,31000.0,22.7206,22.7301,22.6545,22.664,31000.0
2008-06-06 12:30:00,23.99,24.03,23.98,23.99,37600.0,22.664,22.7017,22.6545,22.664,37600.0
2008-06-06 13:00:00,23.99,23.99,23.89,23.89,23400.0,22.664,22.664,22.5695,22.5695,23400.0
2008-06-06 13:30:00,23.88,23.98,23.88,23.97,85200.0,22.56,22.6545,22.56,22.6451,85200.0
2008-06-06 14:00:00,23.98,24.0,23.85,23.9,43200.0,22.6545,22.6734,22.5317,22.5789,43200.0
2008-06-06 14:30:00,23.9,23.93,23.88,23.89,24000.0,22.5789,22.6073,22.56,22.5695,24000.0
2008-06-06 15:00:00,23.88,23.9,23.75,23.81,63000.0,22.56,22.5789,22.4372,22.4939,63000.0
2008-06-06 15:30:00,23.79,23.81,23.65,23.65,100000.0,22.475,22.4939,22.3428,22.3428,100000.0
2008-06-09 09:30:00,23.71,23.84,23.42,23.48,52800.0,22.3994,22.5222,22.1255,22.1821,52800.0
2008-06-09 10:00:00,23.5,23.55,23.41,23.41,65000.0,22.201,22.2483,22.116,22.116,65000.0
2008-06-09 10:30:00,23.45,23.54,23.41,23.51,40400.0,22.1538,22.2388,22.116,22.2105,40400.0
2008-06-09 11:00:00,23.51,23.54,23.46,23.5,44400.0,22.2105,22.2388,22.1633,22.201,44400.0
2008-06-09 11:30:00,23.5,23.52,23.47,23.49,16800.0,22.201,22.2199,22.1727,22.1916,16800.0
2008-06-09 12:00:00,23.48,23.53,23.46,23.5,49800.0,22.1821,22.2294,22.1633,22.201,49800.0
2008-06-09 12:30:00,23.52,23.67,23.5,23.66,51600.0,22.2199,22.3616,22.201,22.3522,51600.0
2008-06-09 13:00:00,23.64,23.64,23.45,23.5,29400.0,22.3333,22.3333,22.1538,22.201,29400.0
2008-06-09 13:30:00,23.52,23.6,23.43,23.51,53600.0,22.2199,22.2955,22.1349,22.2105,53600.0
2008-06-09 14:00:00,23.5,23.55,23.37,23.4,59200.0,22.201,22.2483,22.0782,22.1066,59200.0
2008-06-09 14:30:00,23.4,23.43,23.29,23.31,81600.0,22.1066,22.1349,22.0027,22.0215,81600.0
2008-06-09 15:00:00,23.3,23.41,23.3,23.37,92600.0,22.0121,22.116,22.0121,22.0782,92600.0
2008-06-09 15:30:00,23.38,23.58,23.38,23.46,116200.0,22.0877,22.2766,22.0877,22.1633,116200.0
2008-06-10 09:30:00,23.46,23.46,23.15,23.36,90000.0,22.1633,22.1633,21.8704,22.0688,90000.0
2008-06-10 10:00:00,23.38,23.49,23.33,23.4,62200.0,22.0877,22.1916,22.0404,22.1066,62200.0
2008-06-10 10:30:00,23.4,23.4,23.03,23.05,123800.0,22.1066,22.1066,21.757,21.7759,123800.0
2008-06-10 11:00:00,23.05,23.1,22.89,22.91,108600.0,21.7759,21.8232,21.6248,21.6437,108600.0
2008-06-10 11:30:00,22.92,22.98,22.88,22.9,86600.0,21.6531,21.7098,21.6153,21.6342,86600.0
2008-06-10 12:00:00,22.9,22.99,22.87,22.92,109200.0,21.6342,21.7192,21.6059,21.6531,109200.0
2008-06-10 12:30:00,22.92,23.0,22.92,22.93,102400.0,21.6531,21.7287,21.6531,21.6625,102400.0
2008-06-10 13:00:00,22.93,23.03,22.93,23.02,89800.0,21.6625,21.757,21.6625,21.7476,89800.0
2008-06-10 13:30:00,23.02,23.16,22.97,23.12,80000.0,21.7476,21.8798,21.7003,21.842,80000.0
2008-06-10 14:00:00,23.12,23.14,23.0,23.04,69600.0,21.842,21.8609,21.7287,21.7665,69600.0
2008-06-10 14:30:00,23.04,23.06,22.99,23.03,68400.0,21.7665,21.7854,21.7192,21.757,68400.0
2008-06-10 15:00:00,23.03,23.11,23.0,23.06,72800.0,21.757,21.8326,21.7287,21.7854,72800.0
2008-06-10 15:30:00,23.06,23.09,22.99,23.04,130000.0,21.7854,21.8137,21.7192,21.7665,130000.0
2008-06-11 09:30:00,23.09,23.09,22.82,22.82,70200.0,21.8137,21.8137,21.5586,21.5586,70200.0
2008-06-11 10:00:00,22.81,22.98,22.81,22.93,61600.0,21.5492,21.7098,21.5492,21.6625,61600.0
2008-06-11 10:30:00,22.93,23.02,22.93,22.93,78600.0,21.6625,21.7476,21.6625,21.6625,78600.0
2008-06-11 11:00:00,23.0,23.0,22.89,22.9,62000.0,21.7287,21.7287,21.6248,21.6342,62000.0
2008-06-11 11:30:00,22.9,22.95,22.88,22.92,136400.0,21.6342,21.6814,21.6153,21.6531,136400.0
2008-06-11 12:00:00,22.93,22.98,22.92,22.93,44600.0,21.6625,21.7098,21.6531,21.6625,44600.0
2008-06-11 12:30:00,22.93,22.96,22.91,22.95,36800.0,21.6625,21.6909,21.6437,21.6814,36800.0
2008-06-11 13:00:00,22.95,22.98,22.93,22.93,58200.0,21.6814,21.7098,21.6625,21.6625,58200.0
2008-06-11 13:30:00,22.93,22.97,22.9,22.96,180000.0,21.6625,21.7003,21.6342,21.6909,180000.0
2008-06-11 14:00:00,22.96,22.97,22.93,22.93,91200.0,21.6909,21.7003,21.6625,21.6625,91200.0
2008-06-11 14:30:00,22.94,22.97,22.91,22.93,40000.0,21.672,21.7003,21.6437,21.6625,40000.0
2008-06-11 15:00:00,22.93,22.95,22.86,22.93,41200.0,21.6625,21.6814,21.5964,21.6625,41200.0
2008-06-11 15:30:00,22.93,22.95,22.86,22.88,156000.0,21.6625,21.6814,21.5964,21.6153,156000.0
2008-06-12 09:30:00,23.0,23.31,22.91,23.25,128800.0,21.7287,22.0215,21.6437,21.9649,128800.0
2008-06-12 10:00:00,23.24,23.27,23.05,23.05,60000.0,21.9554,21.9838,21.7759,21.7759,60000.0
2008-06-12 10:30:00,23.05,23.17,23.05,23.15,46200.0,21.7759,21.8893,21.7759,21.8704,46200.0
2008-06-12 11:00:00,23.16,23.25,23.15,23.24,75200.0,21.8798,21.9649,21.8704,21.9554,75200.0
2008-06-12 11:30:00,23.25,23.33,23.24,23.33,58800.0,21.9649,22.0404,21.9554,22.0404,58800.0
2008-06-12 12:00:00,23.33,23.41,23.3,23.35,61600.0,22.0404,22.116,22.0121,22.0593,61600.0
2008-06-12 12:30:00,23.38,23.41,23.34,23.34,32000.0,22.0877,22.116,22.0499,22.0499,32000.0
2008-06-12 13:00:00,23.33,23.4,23.28,23.35,212800.0,22.0404,22.1066,21.9932,22.0593,212800.0
2008-06-12 13:30:00,23.36,23.43,23.33,23.36,63000.0,22.0688,22.1349,22.0404,22.0688,63000.0
2008-06-12 14:00:00,23.36,23.4,23.28,23.36,79000.0,22.0688,22.1066,21.9932,22.0688,79000.0
2008-06-12 14:30:00,23.36,23.38,23.27,23.36,89000.0,22.0688,22.0877,21.9838,22.0688,89000.0
2008-06-12 15:00:00,23.36,23.38,23.24,23.32,184400.0,22.0688,22.0877,21.9554,22.031,184400.0
2008-06-12 15:30:00,23.32,23.34,23.15,23.23,291600.0,22.031,22.0499,21.8704,21.946,291600.0
2008-06-13 09:30:00,23.55,23.77,23.37,23.74,87400.0,22.2483,22.4561,22.0782,22.4278,87400.0
2008-06-13 10:00:00,23.74,23.74,23.61,23.7,46400.0,22.4278,22.4278,22.305,22.39,46400.0
2008-06-13 10:30:00,23.71,23.81,23.66,23.74,70000.0,22.3994,22.4939,22.3522,22.4278,70000.0
2008-06-13 11:00:00,23.75,23.84,23.64,23.65,70600.0,22.4372,22.5222,22.3333,22.3428,70600.0
2008-06-13 11:30:00,23.65,23.65,23.52,23.54,100400.0,22.3428,22.3428,22.2199,22.2388,100400.0
2008-06-13 12:00:00,23.54,23.64,23.53,23.63,21800.0,22.2388,22.3333,22.2294,22.3239,21800.0
2008-06-13 12:30:00,23.65,23.72,23.65,23.67,45000.0,22.3428,22.4089,22.3428,22.3616,45000.0
2008-06-13 13:00:00,23.66,23.71,23.59,23.63,65000.0,22.3522,22.3994,22.2861,22.3239,65000.0
2008-06-13 13:30:00,23.63,23.64,23.43,23.43,56200.0,22.3239,22.3333,22.1349,22.1349,56200.0
2008-06-13 14:00:00,23.42,23.5,23.41,23.49,61400.0,22.1255,22.201,22.116,22.1916,61400.0
2008-06-13 14:30:00,23.49,23.54,23.47,23.54,86600.0,22.1916,22.2388,22.1727,22.2388,86600.0
2008-06-13 15:00:00,23.52,23.54,23.43,23.46,81200.0,22.2199,22.2388,22.1349,22.1633,81200.0
2008-06-13 15:30:00,23.47,23.61,23.47,23.6,115200.0,22.1727,22.305,22.1727,22.2955,115200.0
2008-06-16 09:30:00,23.51,23.56,22.98,23.09,130200.0,22.2105,22.2577,21.7098,21.8137,130200.0
2008-06-16 10:00:00,23.04,23.16,23.04,23.09,96800.0,21.7665,21.8798,21.7665,21.8137,96800.0
2008-06-16 10:30:00,23.08,23.25,23.08,23.23,176600.0,21.8043,21.9649,21.8043,21.946,176600.0
2008-06-16 11:00:00,23.23,23.27,23.18,23.23,51600.0,21.946,21.9838,21.8987,21.946,51600.0
2008-06-16 11:30:00,23.23,23.25,23.22,23.22,39600.0,21.946,21.9649,21.9365,21.9365,39600.0
2008-06-16 12:00:00,23.24,23.25,23.21,23.23,35600.0,21.9554,21.9649,21.9271,21.946,35600.0
2008-06-16 12:30:00,23.24,23.31,23.21,23.28,48000.0,21.9554,22.0215,21.9271,21.9932,48000.0
2008-06-16 13:00:00,23.3,23.3,23.21,23.3,46200.0,22.0121,22.0121,21.9271,22.0121,46200.0
2008-06-16 13:30:00,23.3,23.38,23.3,23.36,41400.0,22.0121,22.0877,22.0121,22.0688,41400.0
2008-06-16 14:00:00,23.36,23.39,23.32,23.35,56800.0,22.0688,22.0971,22.031,22.0593,56800.0
2008-06-16 14:30:00,23.35,23.4,23.33,23.35,33400.0,22.0593,22.1066,22.0404,22.0593,33400.0
2008-06-16 15:00:00,23.35,23.39,23.34,23.34,68000.0,22.0593,22.0971,22.0499,22.0499,68000.0
2008-06-16 15:30:00,23.34,23.42,23.3,23.39,119800.0,22.0499,22.1255,22.0121,22.0971,119800.0
2008-06-17 09:30:00,23.51,24.07,23.47,24.05,102000.0,22.2105,22.7395,22.1727,22.7206,102000.0
2008-06-17 10:00:00,24.05,24.2,24.05,24.15,112600.0,22.7206,22.8623,22.7206,22.8151,112600.0
2008-06-17 10:30:00,24.15,24.36,24.11,24.32,64200.0,22.8151,23.0135,22.7773,22.9757,64200.0
2008-06-17 11:00:00,24.32,24.54,24.31,24.41,178400.0,22.9757,23.1836,22.9663,23.0607,178400.0
2008-06-17 11:30:00,24.41,24.47,24.36,24.38,44800.0,23.0607,23.1174,23.0135,23.0324,44800.0
2008-06-17 12:00:00,24.38,24.39,24.28,24.34,40200.0,23.0324,23.0418,22.9379,22.9946,40200.0
2008-06-17 12:30:00,24.34,24.4,24.3,24.36,39600.0,22.9946,23.0513,22.9568,23.0135,39600.0
2008-06-17 13:00:00,24.37,24.45,24.31,24.41,38200.0,23.023,23.0985,22.9663,23.0607,38200.0
2008-06-17 13:30:00,24.41,24.46,24.38,24.46,37600.0,23.0607,23.108,23.0324,23.108,37600.0
2008-06-17 14:00:00,24.47,24.48,24.42,24.43,43600.0,23.1174,23.1269,23.0702,23.0796,43600.0
2008-06-17 14:30:00,24.43,24.46,24.41,24.45,54000.0,23.0796,23.108,23.0607,23.0985,54000.0
2008-06-17 15:00:00,24.44,24.46,24.33,24.34,73600.0,23.0891,23.108,22.9852,22.9946,73600.0
2008-06-17 15:30:00,24.32,24.33,24.19,24.26,110400.0,22.9757,22.9852,22.8529,22.919,110400.0
2008-06-18 09:30:00,24.13,24.31,24.13,24.17,64000.0,22.7962,22.9663,22.7962,22.834,64000.0
2008-06-18 10:00:00,24.16,24.33,24.14,24.25,42200.0,22.8246,22.9852,22.8057,22.9096,42200.0
2008-06-18 10:30:00,24.25,24.25,23.95,23.98,81000.0,22.9096,22.9096,22.6262,22.6545,81000.0
2008-06-18 11:00:00,23.98,24.08,23.95,24.05,78200.0,22.6545,22.749,22.6262,22.7206,78200.0
2008-06-18 11:30:00,24.05,24.23,24.05,24.22,60800.0,22.7206,22.8907,22.7206,22.8812,60800.0
2008-06-18 12:00:00,24.2,24.25,24.09,24.09,63400.0,22.8623,22.9096,22.7584,22.7584,63400.0
2008-06-18 12:30:00,24.1,24.13,23.88,23.92,58800.0,22.7679,22.7962,22.56,22.5978,58800.0
2008-06-18 13:00:00,23.9,23.91,23.85,23.85,66400.0,22.5789,22.5884,22.5317,22.5317,66400.0
2008-06-18 13:30:00,23.87,23.9,23.83,23.83,81200.0,22.5506,22.5789,22.5128,22.5128,81200.0
2008-06-18 14:00:00,23.83,23.94,23.68,23.69,92400.0,22.5128,22.6167,22.3711,22.3805,92400.0
2008-06-18 14:30:00,23.7,23.78,23.68,23.73,75200.0,22.39,22.4656,22.3711,22.4183,75200.0
2008-06-18 15:00:00,23.74,23.86,23.68,23.81,99200.0,22.4278,22.5411,22.3711,22.4939,99200.0
2008-06-18 15:30:00,23.83,23.94,23.81,23.86,162600.0,22.5128,22.6167,22.4939,22.5411,162600.0
2008-06-19 09:30:00,23.86,24.09,23.85,24.05,48600.0,22.5411,22.7584,22.5317,22.7206,48600.0
2008-06-19 10:00:00,24.02,24.11,23.95,24.06,60600.0,22.6923,22.7773,22.6262,22.7301,60600.0
2008-06-19 10:30:00,24.07,24.09,23.97,24.0,75400.0,22.7395,22.7584,22.6451,22.6734,75400.0
2008-06-19 11:00:00,23.99,24.03,23.93,24.0,83000.0,22.664,22.7017,22.6073,22.6734,83000.0
2008-06-19 11:30:00,24.0,24.03,23.97,24.0,49800.0,22.6734,22.7017,22.6451,22.6734,49800.0
2008-06-19 12:00:00,24.0,24.15,24.0,24.11,57200.0,22.6734,22.8151,22.6734,22.7773,57200.0
2008-06-19 12:30:00,24.08,24.11,24.04,24.08,20600.0,22.749,22.7773,22.7112,22.749,20600.0
2008-06-19 13:00:00,24.08,24.11,24.05,24.08,17600.0,22.749,22.7773,22.7206,22.749,17600.0
2008-06-19 13:30:00,24.08,24.09,23.97,24.08,71400.0,22.749,22.7584,22.6451,22.749,71400.0
2008-06-19 14:00:00,24.08,24.1,24.03,24.1,53800.0,22.749,22.7679,22.7017,22.7679,53800.0
2008-06-19 14:30:00,24.11,24.16,24.05,24.11,44800.0,22.7773,22.8246,22.7206,22.7773,44800.0
2008-06-19 15:00:00,24.11,24.18,24.08,24.09,33400.0,22.7773,22.8435,22.749,22.7584,33400.0
2008-06-19 15:30:00,24.09,24.19,24.08,24.18,90000.0,22.7584,22.8529,22.749,22.8435,90000.0
2008-06-20 09:30:00,24.53,24.9,24.06,24.13,479800.0,23.1741,23.5237,22.7301,22.7962,479800.0
2008-06-20 10:00:00,24.13,24.13,23.89,24.07,126800.0,22.7962,22.7962,22.5695,22.7395,126800.0
2008-06-20 10:30:00,24.07,24.23,24.0,24.18,74400.0,22.7395,22.8907,22.6734,22.8435,74400.0
2008-06-20 11:00:00,24.2,24.31,24.18,24.29,49400.0,22.8623,22.9663,22.8435,22.9474,49400.0
2008-06-20 11:30:00,24.27,24.35,24.26,24.33,25600.0,22.9285,23.0041,22.919,22.9852,25600.0
2008-06-20 12:00:00,24.33,24.34,24.2,24.28,30800.0,22.9852,22.9946,22.8623,22.9379,30800.0
2008-06-20 12:30:00,24.28,24.33,24.27,24.31,35000.0,22.9379,22.9852,22.9285,22.9663,35000.0
2008-06-20 13:00:00,24.31,24.43,24.3,24.37,55800.0,22.9663,23.0796,22.9568,23.023,55800.0
2008-06-20 13:30:00,24.36,24.43,24.32,24.43,73800.0,23.0135,23.0796,22.9757,23.0796,73800.0
2008-06-20 14:00:00,24.42,24.5,24.4,24.46,73200.0,23.0702,23.1458,23.0513,23.108,73200.0
2008-06-20 14:30:00,24.45,24.67,24.45,24.56,123800.0,23.0985,23.3064,23.0985,23.2025,123800.0
2008-06-20 15:00:00,24.59,24.63,24.46,24.58,206200.0,23.2308,23.2686,23.108,23.2213,206200.0
2008-06-20 15:30:00,24.57,24.69,24.56,24.65,221800.0,23.2119,23.3253,23.2025,23.2875,221800.0
2008-06-23 09:30:00,24.7,24.7,24.33,24.36,58400.0,23.3347,23.3347,22.9852,23.0135,58400.0
2008-06-23 10:00:00,24.38,24.52,24.32,24.51,62000.0,23.0324,23.1647,22.9757,23.1552,62000.0
2008-06-23 10:30:00,24.51,24.82,24.51,24.79,94200.0,23.1552,23.4481,23.1552,23.4197,94200.0
2008-06-23 11:00:00,24.77,24.79,24.63,24.65,71200.0,23.4008,23.4197,23.2686,23.2875,71200.0
2008-06-23 11:30:00,24.64,24.67,24.53,24.64,47200.0,23.278,23.3064,23.1741,23.278,47200.0
2008-06-23 12:00:00,24.65,24.65,24.57,24.61,35800.0,23.2875,23.2875,23.2119,23.2497,35800.0
2008-06-23 12:30:00,24.62,24.65,24.6,24.64,34400.0,23.2591,23.2875,23.2402,23.278,34400.0
2008-06-23 13:00:00,24.63,24.7,24.61,24.7,53200.0,23.2686,23.3347,23.2497,23.3347,53200.0
2008-06-23 13:30:00,24.7,24.82,24.65,24.72,109600.0,23.3347,23.4481,23.2875,23.3536,109600.0
2008-06-23 14:00:00,24.75,24.89,24.74,24.89,93400.0,23.3819,23.5142,23.3725,23.5142,93400.0
2008-06-23 14:30:00,24.88,24.93,24.86,24.89,114200.0,23.5048,23.552,23.4859,23.5142,114200.0
2008-06-23 15:00:00,24.9,24.93,24.84,24.88,116400.0,23.5237,23.552,23.467,23.5048,116400.0
2008-06-23 15:30:00,24.88,24.92,24.83,24.89,194600.0,23.5048,23.5426,23.4575,23.5142,194600.0
2008-06-24 09:30:00,24.82,24.84,24.28,24.39,68400.0,23.4481,23.467,22.9379,23.0418,68400.0
2008-06-24 10:00:00,24.37,24.43,24.14,24.15,87400.0,23.023,23.0796,22.8057,22.8151,87400.0
2008-06-24 10:30:00,24.15,24.34,24.13,24.34,50400.0,22.8151,22.9946,22.7962,22.9946,50400.0
2008-06-24 11:00:00,24.37,24.42,24.25,24.36,35600.0,23.023,23.0702,22.9096,23.0135,35600.0
2008-06-24 11:30:00,24.35,24.44,24.3,24.38,32400.0,23.0041,23.0891,22.9568,23.0324,32400.0
2008-06-24 12:00:00,24.38,24.38,24.25,24.3,29000.0,23.0324,23.0324,22.9096,22.9568,29000.0
2008-06-24 12:30:00,24.3,24.31,24.17,24.17,25200.0,22.9568,22.9663,22.834,22.834,25200.0
2008-06-24 13:00:00,24.17,24.28,24.17,24.2,38800.0,22.834,22.9379,22.834,22.8623,38800.0
2008-06-24 13:30:00,24.2,24.29,24.18,24.24,32000.0,22.8623,22.9474,22.8435,22.9001,32000.0
2008-06-24 14:00:00,24.24,24.28,24.19,24.24,42000.0,22.9001,22.9379,22.8529,22.9001,42000.0
2008-06-24 14:30:00,24.24,24.28,24.18,24.23,131800.0,22.9001,22.9379,22.8435,22.8907,131800.0
2008-06-24 15:00:00,24.23,24.25,24.17,24.22,55600.0,22.8907,22.9096,22.834,22.8812,55600.0
2008-06-24 15:30:00,24.25,24.26,24.13,24.14,206600.0,22.9096,22.919,22.7962,22.8057,206600.0
2008-06-25 09:30:00,24.21,24.39,24.0,24.37,101000.0,22.8718,23.0418,22.6734,23.023,101000.0
2008-06-25 10:00:00,24.39,24.74,24.36,24.63,78800.0,23.0418,23.3725,23.0135,23.2686,78800.0
2008-06-25 10:30:00,24.64,24.69,24.52,24.53,109400.0,23.278,23.3253,23.1647,23.1741,109400.0
2008-06-25 11:00:00,24.53,24.84,24.5,24.84,62800.0,23.1741,23.467,23.1458,23.467,62800.0
2008-06-25 11:30:00,24.82,24.86,24.67,24.68,70600.0,23.4481,23.4859,23.3064,23.3158,70600.0
2008-06-25 12:00:00,24.68,24.71,24.53,24.54,60600.0,23.3158,23.3442,23.1741,23.1836,60600.0
2008-06-25 12:30:00,24.53,24.55,24.4,24.44,43000.0,23.1741,23.193,23.0513,23.0891,43000.0
2008-06-25 13:00:00,24.42,24.44,24.38,24.38,38400.0,23.0702,23.0891,23.0324,23.0324,38400.0
2008-06-25 13:30:00,24.38,24.42,24.34,24.36,36600.0,23.0324,23.0702,22.9946,23.0135,36600.0
2008-06-25 14:00:00,24.36,24.39,24.22,24.22,186400.0,23.0135,23.0418,22.8812,22.8812,186400.0
2008-06-25 14:30:00,24.21,24.3,24.18,24.26,106400.0,22.8718,22.9568,22.8435,22.919,106400.0
2008-06-25 15:00:00,24.27,24.39,24.22,24.25,97800.0,22.9285,23.0418,22.8812,22.9096,97800.0
2008-06-25 15:30:00,24.25,24.3,24.16,24.23,148600.0,22.9096,22.9568,22.8246,22.8907,148600.0
2008-06-26 09:30:00,24.08,24.09,23.88,23.88,22800.0,22.749,22.7584,22.56,22.56,22800.0
2008-06-26 10:00:00,23.92,23.97,23.76,23.89,16800.0,22.5978,22.6451,22.4467,22.5695,16800.0
2008-06-26 10:30:00,23.87,23.88,23.67,23.67,19600.0,22.5506,22.56,22.3616,22.3616,19600.0
2008-06-26 11:00:00,23.65,23.68,23.61,23.63,36400.0,22.3428,22.3711,22.305,22.3239,36400.0
2008-06-26 11:30:00,23.66,23.72,23.64,23.67,16600.0,22.3522,22.4089,22.3333,22.3616,16600.0
2008-06-26 12:00:00,23.64,23.68,23.59,23.64,23200.0,22.3333,22.3711,22.2861,22.3333,23200.0
2008-06-26 12:30:00,23.63,23.63,23.48,23.55,52000.0,22.3239,22.3239,22.1821,22.2483,52000.0
2008-06-26 13:00:00,23.54,23.6,23.43,23.46,63800.0,22.2388,22.2955,22.1349,22.1633,63800.0
2008-06-26 13:30:00,23.47,23.53,23.43,23.5,43800.0,22.1727,22.2294,22.1349,22.201,43800.0
2008-06-26 14:00:00,23.5,23.57,23.3,23.36,148600.0,22.201,22.2672,22.0121,22.0688,148600.0
2008-06-26 14:30:00,23.36,23.38,23.27,23.34,84400.0,22.0688,22.0877,21.9838,22.0499,84400.0
2008-06-26 15:00:00,23.33,23.46,23.31,23.39,140200.0,22.0404,22.1633,22.0215,22.0971,140200.0
2008-06-26 15:30:00,23.39,23.48,23.22,23.24,252600.0,22.0971,22.1821,21.9365,21.9554,252600.0
2008-06-27 09:30:00,23.11,23.3,22.79,23.3,86600.0,21.8326,22.0121,21.5303,22.0121,86600.0
2008-06-27 10:00:00,23.3,23.36,23.08,23.09,28200.0,22.0121,22.0688,21.8043,21.8137,28200.0
2008-06-27 10:30:00,23.1,23.25,23.01,23.06,16400.0,21.8232,21.9649,21.7381,21.7854,16400.0
2008-06-27 11:00:00,23.07,23.25,23.06,23.24,39400.0,21.7948,21.9649,21.7854,21.9554,39400.0
2008-06-27 11:30:00,23.25,23.26,23.18,23.24,20200.0,21.9649,21.9743,21.8987,21.9554,20200.0
2008-06-27 12:00:00,23.23,23.32,23.22,23.25,66600.0,21.946,22.031,21.9365,21.9649,66600.0
2008-06-27 12:30:00,23.25,23.25,23.13,23.16,35800.0,21.9649,21.9649,21.8515,21.8798,35800.0
2008-06-27 13:00:00,23.14,23.16,23.04,23.09,21600.0,21.8609,21.8798,21.7665,21.8137,21600.0
2008-06-27 13:30:00,23.11,23.11,23.02,23.09,39800.0,21.8326,21.8326,21.7476,21.8137,39800.0
2008-06-27 14:00:00,23.1,23.25,23.08,23.21,61000.0,21.8232,21.9649,21.8043,21.9271,61000.0
2008-06-27 14:30:00,23.24,23.25,23.12,23.16,27800.0,21.9554,21.9649,21.842,21.8798,27800.0
2008-06-27 15:00:00,23.19,23.25,23.15,23.21,40200.0,21.9082,21.9649,21.8704,21.9271,40200.0
2008-06-27 15:30:00,23.2,23.26,23.18,23.22,75400.0,21.9176,21.9743,21.8987,21.9365,75400.0
2008-06-30 09:30:00,23.28,23.28,22.96,23.09,60600.0,21.9932,21.9932,21.6909,21.8137,60600.0
2008-06-30 10:00:00,23.09,23.33,23.09,23.3,75800.0,21.8137,22.0404,21.8137,22.0121,75800.0
2008-06-30 10:30:00,23.3,23.36,23.27,23.34,41600.0,22.0121,22.0688,21.9838,22.0499,41600.0
2008-06-30 11:00:00,23.36,23.38,23.27,23.34,49800.0,22.0688,22.0877,21.9838,22.0499,49800.0
2008-06-30 11:30:00,23.34,23.36,23.25,23.27,32600.0,22.0499,22.0688,21.9649,21.9838,32600.0
2008-06-30 12:00:00,23.27,23.27,23.19,23.21,18400.0,21.9838,21.9838,21.9082,21.9271,18400.0
2008-06-30 12:30:00,23.22,23.24,23.17,23.21,15000.0,21.9365,21.9554,21.8893,21.9271,15000.0
2008-06-30 13:00:00,23.2,23.36,23.2,23.34,72200.0,21.9176,22.0688,21.9176,22.0499,72200.0
2008-06-30 13:30:00,23.36,23.36,23.27,23.31,46800.0,22.0688,22.0688,21.9838,22.0215,46800.0
2008-06-30 14:00:00,23.32,23.35,23.27,23.33,50000.0,22.031,22.0593,21.9838,22.0404,50000.0
2008-06-30 14:30:00,23.34,23.4,23.29,23.3,49000.0,22.0499,22.1066,22.0027,22.0121,49000.0
2008-06-30 15:00:00,23.31,23.36,23.29,23.33,77200.0,22.0215,22.0688,22.0027,22.0404,77200.0
2008-06-30 15:30:00,23.33,23.38,23.28,23.28,179800.0,22.0404,22.0877,21.9932,21.9932,179800.0
2008-07-01 09:30:00,23.08,23.29,22.97,23.12,69400.0,21.8043,22.0027,21.7003,21.842,69400.0
2008-07-01 10:00:00,23.14,23.25,23.07,23.15,44400.0,21.8609,21.9649,21.7948,21.8704,44400.0
2008-07-01 10:30:00,23.15,23.2,23.11,23.16,42400.0,21.8704,21.9176,21.8326,21.8798,42400.0
2008-07-01 11:00:00,23.15,23.19,23.11,23.11,38000.0,21.8704,21.9082,21.8326,21.8326,38000.0
2008-07-01 11:30:00,23.11,23.14,22.97,22.98,19000.0,21.8326,21.8609,21.7003,21.7098,19000.0
2008-07-01 12:00:00,22.98,22.98,22.86,22.86,48800.0,21.7098,21.7098,21.5964,21.5964,48800.0
2008-07-01 12:30:00,22.86,22.9,22.8,22.83,53200.0,21.5964,21.6342,21.5397,21.5681,53200.0
2008-07-01 13:00:00,22.82,22.85,22.78,22.82,61000.0,21.5586,21.587,21.5208,21.5586,61000.0
2008-07-01 13:30:00,22.81,22.92,22.79,22.92,60200.0,21.5492,21.6531,21.5303,21.6531,60200.0
2008-07-01 14:00:00,22.9,23.06,22.9,23.0,103200.0,21.6342,21.7854,21.6342,21.7287,103200.0
2008-07-01 14:30:00,23.0,23.18,22.98,23.13,78600.0,21.7287,21.8987,21.7098,21.8515,78600.0
2008-07-01 15:00:00,23.11,23.12,23.0,23.02,74200.0,21.8326,21.842,21.7287,21.7476,74200.0
2008-07-01 15:30:00,23.02,23.2,23.01,23.11,93200.0,21.7476,21.9176,21.7381,21.8326,93200.0
2008-07-02 09:30:00,23.28,23.41,23.16,23.38,94400.0,21.9932,22.116,21.8798,22.0877,94400.0
2008-07-02 10:00:00,23.4,23.64,23.33,23.5,85800.0,22.1066,22.3333,22.0404,22.201,85800.0
2008-07-02 10:30:00,23.54,23.61,23.46,23.6,45000.0,22.2388,22.305,22.1633,22.2955,45000.0
2008-07-02 11:00:00,23.58,23.58,23.45,23.46,39400.0,22.2766,22.2766,22.1538,22.1633,39400.0
2008-07-02 11:30:00,23.47,23.6,23.46,23.54,56600.0,22.1727,22.2955,22.1633,22.2388,56600.0
2008-07-02 12:00:00,23.54,23.7,23.54,23.65,112400.0,22.2388,22.39,22.2388,22.3428,112400.0
2008-07-02 12:30:00,23.64,23.67,23.58,23.65,56400.0,22.3333,22.3616,22.2766,22.3428,56400.0
2008-07-02 13:00:00,23.64,23.67,23.57,23.6,78200.0,22.3333,22.3616,22.2672,22.2955,78200.0
2008-07-02 13:30:00,23.61,23.73,23.57,23.71,37000.0,22.305,22.4183,22.2672,22.3994,37000.0
2008-07-02 14:00:00,23.72,23.73,23.41,23.42,75000.0,22.4089,22.4183,22.116,22.1255,75000.0
2008-07-02 14:30:00,23.43,23.5,23.4,23.4,58200.0,22.1349,22.201,22.1066,22.1066,58200.0
2008-07-02 15:00:00,23.41,23.47,23.37,23.39,73200.0,22.116,22.1727,22.0782,22.0971,73200.0
2008-07-02 15:30:00,23.36,23.47,23.3,23.3,155400.0,22.0688,22.1727,22.0121,22.0121,155400.0
2008-07-03 09:30:00,23.97,24.24,22.99,23.16,46600.0,22.6451,22.9001,21.7192,21.8798,46600.0
2008-07-03 10:00:00,23.15,23.32,22.99,23.32,62200.0,21.8704,22.031,21.7192,22.031,62200.0
2008-07-03 10:30:00,23.33,23.36,23.17,23.22,33000.0,22.0404,22.0688,21.8893,21.9365,33000.0
2008-07-03 11:00:00,23.2,23.31,23.16,23.31,41000.0,21.9176,22.0215,21.8798,22.0215,41000.0
2008-07-03 11:30:00,23.32,23.32,23.15,23.15,63800.0,22.031,22.031,21.8704,21.8704,63800.0
2008-07-03 12:00:00,23.15,23.23,23.05,23.23,33000.0,21.8704,21.946,21.7759,21.946,33000.0
2008-07-03 12:30:00,23.22,23.28,23.06,23.1,61200.0,21.9365,21.9932,21.7854,21.8232,61200.0
2008-07-07 09:30:00,23.17,23.58,23.17,23.58,52000.0,21.8893,22.2766,21.8893,22.2766,52000.0
2008-07-07 10:00:00,23.58,23.61,23.52,23.55,91200.0,22.2766,22.305,22.2199,22.2483,91200.0
2008-07-07 10:30:00,23.59,23.67,23.54,23.63,38800.0,22.2861,22.3616,22.2388,22.3239,38800.0
2008-07-07 11:00:00,23.64,23.71,23.56,23.56,71200.0,22.3333,22.3994,22.2577,22.2577,71200.0
2008-07-07 11:30:00,23.6,23.61,23.5,23.58,48400.0,22.2955,22.305,22.201,22.2766,48400.0
2008-07-07 12:00:00,23.56,23.58,23.17,23.17,61400.0,22.2577,22.2766,21.8893,21.8893,61400.0
2008-07-07 12:30:00,23.14,23.16,22.99,22.99,63400.0,21.8609,21.8798,21.7192,21.7192,63400.0
2008-07-07 13:00:00,23.0,23.02,22.85,22.87,108600.0,21.7287,21.7476,21.587,21.6059,108600.0
2008-07-07 13:30:00,22.84,22.87,22.73,22.77,93400.0,21.5775,21.6059,21.4736,21.5114,93400.0
2008-07-07 14:00:00,22.77,22.82,22.7,22.8,122800.0,21.5114,21.5586,21.4453,21.5397,122800.0
2008-07-07 14:30:00,22.8,22.88,22.79,22.81,68200.0,21.5397,21.6153,21.5303,21.5492,68200.0
2008-07-07 15:00:00,22.85,23.09,22.83,23.09,84000.0,21.587,21.8137,21.5681,21.8137,84000.0
2008-07-07 15:30:00,23.09,23.15,22.87,22.87,138600.0,21.8137,21.8704,21.6059,21.6059,138600.0
2008-07-08 09:30:00,22.9,23.1,22.69,23.05,77600.0,21.6342,21.8232,21.4358,21.7759,77600.0
2008-07-08 10:00:00,23.0,23.01,22.7,22.83,100400.0,21.7287,21.7381,21.4453,21.5681,100400.0
2008-07-08 10:30:00,22.83,22.98,22.63,22.98,113200.0,21.5681,21.7098,21.3791,21.7098,113200.0
2008-07-08 11:00:00,22.97,23.16,22.9,23.16,66600.0,21.7003,21.8798,21.6342,21.8798,66600.0
2008-07-08 11:30:00,23.14,23.2,23.06,23.18,31800.0,21.8609,21.9176,21.7854,21.8987,31800.0
2008-07-08 12:00:00,23.17,23.28,23.14,23.25,42200.0,21.8893,21.9932,21.8609,21.9649,42200.0
2008-07-08 12:30:00,23.25,23.32,23.16,23.2,31600.0,21.9649,22.031,21.8798,21.9176,31600.0
2008-07-08 13:00:00,23.18,23.26,23.07,23.17,58600.0,21.8987,21.9743,21.7948,21.8893,58600.0
2008-07-08 13:30:00,23.15,23.25,23.07,23.17,36000.0,21.8704,21.9649,21.7948,21.8893,36000.0
2008-07-08 14:00:00,23.18,23.34,23.17,23.31,47600.0,21.8987,22.0499,21.8893,22.0215,47600.0
2008-07-08 14:30:00,23.31,23.47,23.29,23.41,61600.0,22.0215,22.1727,22.0027,22.116,61600.0
2008-07-08 15:00:00,23.41,23.48,23.33,23.45,106000.0,22.116,22.1821,22.0404,22.1538,106000.0
2008-07-08 15:30:00,23.45,23.57,23.42,23.52,136800.0,22.1538,22.2672,22.1255,22.2199,136800.0
2008-07-09 09:30:00,23.6,23.6,23.24,23.36,41200.0,22.2955,22.2955,21.9554,22.0688,41200.0
2008-07-09 10:00:00,23.36,23.51,23.31,23.51,39400.0,22.0688,22.2105,22.0215,22.2105,39400.0
2008-07-09 10:30:00,23.5,23.61,23.43,23.61,28000.0,22.201,22.305,22.1349,22.305,28000.0
2008-07-09 11:00:00,23.61,23.68,23.59,23.65,33200.0,22.305,22.3711,22.2861,22.3428,33200.0
2008-07-09 11:30:00,23.65,23.65,23.5,23.53,29000.0,22.3428,22.3428,22.201,22.2294,29000.0
2008-07-09 12:00:00,23.53,23.57,23.49,23.55,21000.0,22.2294,22.2672,22.1916,22.2483,21000.0
2008-07-09 12:30:00,23.56,23.58,23.45,23.5,21000.0,22.2577,22.2766,22.1538,22.201,21000.0
2008-07-09 13:00:00,23.51,23.53,23.44,23.51,30800.0,22.2105,22.2294,22.1444,22.2105,30800.0
2008-07-09 13:30:00,23.51,23.58,23.5,23.53,17400.0,22.2105,22.2766,22.201,22.2294,17400.0
2008-07-09 14:00:00,23.52,23.58,23.43,23.45,33000.0,22.2199,22.2766,22.1349,22.1538,33000.0
2008-07-09 14:30:00,23.47,23.5,23.32,23.32,33600.0,22.1727,22.201,22.031,22.031,33600.0
2008-07-09 15:00:00,23.32,23.42,23.29,23.38,77000.0,22.031,22.1255,22.0027,22.0877,77000.0
2008-07-09 15:30:00,23.37,23.43,23.22,23.29,134000.0,22.0782,22.1349,21.9365,22.0027,134000.0
2008-07-10 09:30:00,23.1,23.11,20.96,22.25,331200.0,21.8232,21.8326,19.8014,21.0201,331200.0
2008-07-10 10:00:00,22.25,22.44,22.15,22.39,138200.0,21.0201,21.1996,20.9257,21.1524,138200.0
2008-07-10 10:30:00,22.4,22.66,22.32,22.61,127600.0,21.1618,21.4075,21.0863,21.3602,127600.0
2008-07-10 11:00:00,22.61,22.83,22.58,22.6,113400.0,21.3602,21.5681,21.3319,21.3508,113400.0
2008-07-10 11:30:00,22.6,22.67,22.49,22.54,61200.0,21.3508,21.4169,21.2469,21.2941,61200.0
2008-07-10 12:00:00,22.58,22.7,22.53,22.54,37000.0,21.3319,21.4453,21.2847,21.2941,37000.0
2008-07-10 12:30:00,22.56,22.56,22.47,22.49,38400.0,21.313,21.313,21.228,21.2469,38400.0
2008-07-10 13:00:00,22.52,22.58,22.5,22.57,33800.0,21.2752,21.3319,21.2563,21.3224,33800.0
2008-07-10 13:30:00,22.58,22.67,22.57,22.6,51000.0,21.3319,21.4169,21.3224,21.3508,51000.0
2008-07-10 14:00:00,22.6,22.6,22.4,22.45,89200.0,21.3508,21.3508,21.1618,21.2091,89200.0
2008-07-10 14:30:00,22.45,22.48,22.29,22.39,120400.0,21.2091,21.2374,21.0579,21.1524,120400.0
2008-07-10 15:00:00,22.35,22.57,22.35,22.48,161600.0,21.1146,21.3224,21.1146,21.2374,161600.0
2008-07-10 15:30:00,22.49,22.54,22.39,22.51,285000.0,21.2469,21.2941,21.1524,21.2658,285000.0
2008-07-11 09:30:00,22.25,22.41,22.0,22.29,74400.0,21.0201,21.1713,20.784,21.0579,74400.0
2008-07-11 10:00:00,22.29,22.32,21.93,21.97,71800.0,21.0579,21.0863,20.7178,20.7556,71800.0
2008-07-11 10:30:00,21.97,22.08,21.88,21.93,75000.0,20.7556,20.8595,20.6706,20.7178,75000.0
2008-07-11 11:00:00,21.93,21.95,21.78,21.81,68600.0,20.7178,20.7367,20.5761,20.6045,68600.0
2008-07-11 11:30:00,21.78,21.79,21.66,21.77,87200.0,20.5761,20.5856,20.4627,20.5667,87200.0
2008-07-11 12:00:00,21.77,21.79,21.58,21.67,169800.0,20.5667,20.5856,20.3872,20.4722,169800.0
2008-07-11 12:30:00,21.65,21.71,21.6,21.66,54800.0,20.4533,20.51,20.4061,20.4627,54800.0
2008-07-11 13:00:00,21.66,21.82,21.61,21.79,65000.0,20.4627,20.6139,20.4155,20.5856,65000.0
2008-07-11 13:30:00,21.79,21.94,21.79,21.88,104000.0,20.5856,20.7273,20.5856,20.6706,104000.0
2008-07-11 14:00:00,21.89,22.07,21.88,21.99,85600.0,20.68,20.8501,20.6706,20.7745,85600.0
2008-07-11 14:30:00,22.0,22.36,21.96,22.25,108200.0,20.784,21.1241,20.7462,21.0201,108200.0
2008-07-11 15:00:00,22.29,22.45,22.25,22.27,137400.0,21.0579,21.2091,21.0201,21.039,137400.0
2008-07-11 15:30:00,22.26,22.36,22.11,22.23,214400.0,21.0296,21.1241,20.8879,21.0012,214400.0
2008-07-14 09:30:00,22.43,22.48,22.16,22.27,50800.0,21.1902,21.2374,20.9351,21.039,50800.0
2008-07-14 10:00:00,22.27,22.32,21.99,22.11,42600.0,21.039,21.0863,20.7745,20.8879,42600.0
2008-07-14 10:30:00,22.15,22.38,22.13,22.37,53800.0,20.9257,21.143,20.9068,21.1335,53800.0
2008-07-14 11:00:00,22.38,22.53,22.21,22.5,57400.0,21.143,21.2847,20.9823,21.2563,57400.0
2008-07-14 11:30:00,22.5,22.5,22.15,22.25,50600.0,21.2563,21.2563,20.9257,21.0201,50600.0
2008-07-14 12:00:00,22.24,22.3,22.23,22.27,42200.0,21.0107,21.0674,21.0012,21.039,42200.0
2008-07-14 12:30:00,22.25,22.32,22.18,22.26,36400.0,21.0201,21.0863,20.954,21.0296,36400.0
2008-07-14 13:00:00,22.3,22.43,22.23,22.38,82200.0,21.0674,21.1902,21.0012,21.143,82200.0
2008-07-14 13:30:00,22.4,22.56,22.39,22.54,63400.0,21.1618,21.313,21.1524,21.2941,63400.0
2008-07-14 14:00:00,22.55,22.56,22.45,22.49,96600.0,21.3036,21.313,21.2091,21.2469,96600.0
2008-07-14 14:30:00,22.5,22.55,22.35,22.37,106200.0,21.2563,21.3036,21.1146,21.1335,106200.0
2008-07-14 15:00:00,22.35,22.41,22.23,22.34,86200.0,21.1146,21.1713,21.0012,21.1052,86200.0
2008-07-14 15:30:00,22.34,22.4,22.23,22.24,127400.0,21.1052,21.1618,21.0012,21.0107,127400.0
2008-07-15 09:30:00,22.03,22.38,21.97,22.05,79800.0,20.8123,21.143,20.7556,20.8312,79800.0
2008-07-15 10:00:00,22.08,22.14,21.9,22.14,75200.0,20.8595,20.9162,20.6895,20.9162,75200.0
2008-07-15 10:30:00,22.11,22.35,22.03,22.34,136600.0,20.8879,21.1146,20.8123,21.1052,136600.0
2008-07-15 11:00:00,22.32,22.56,22.29,22.32,136600.0,21.0863,21.313,21.0579,21.0863,136600.0
2008-07-15 11:30:00,22.31,22.64,22.28,22.64,118600.0,21.0768,21.3886,21.0485,21.3886,118600.0
2008-07-15 12:00:00,22.61,22.65,22.43,22.48,62000.0,21.3602,21.398,21.1902,21.2374,62000.0
2008-07-15 12:30:00,22.46,22.53,22.37,22.52,73800.0,21.2185,21.2847,21.1335,21.2752,73800.0
2008-07-15 13:00:00,22.48,22.6,22.43,22.46,46200.0,21.2374,21.3508,21.1902,21.2185,46200.0
2008-07-15 13:30:00,22.43,22.58,22.36,22.48,84200.0,21.1902,21.3319,21.1241,21.2374,84200.0
2008-07-15 14:00:00,22.5,22.52,22.35,22.39,92400.0,21.2563,21.2752,21.1146,21.1524,92400.0
2008-07-15 14:30:00,22.4,22.57,22.4,22.52,53600.0,21.1618,21.3224,21.1618,21.2752,53600.0
2008-07-15 15:00:00,22.53,22.64,22.5,22.5,57400.0,21.2847,21.3886,21.2563,21.2563,57400.0
2008-07-15 15:30:00,22.51,22.56,22.36,22.43,132400.0,21.2658,21.313,21.1241,21.1902,132400.0
2008-07-16 09:30:00,22.49,22.61,22.21,22.58,47200.0,21.2469,21.3602,20.9823,21.3319,47200.0
2008-07-16 10:00:00,22.59,22.59,22.27,22.34,52400.0,21.3413,21.3413,21.039,21.1052,52400.0
2008-07-16 10:30:00,22.35,22.55,22.3,22.54,84400.0,21.1146,21.3036,21.0674,21.2941,84400.0
2008-07-16 11:00:00,22.54,22.7,22.54,22.6,47000.0,21.2941,21.4453,21.2941,21.3508,47000.0
2008-07-16 11:30:00,22.63,22.65,22.5,22.51,64000.0,21.3791,21.398,21.2563,21.2658,64000.0
2008-07-16 12:00:00,22.53,22.61,22.49,22.56,62600.0,21.2847,21.3602,21.2469,21.313,62600.0
2008-07-16 12:30:00,22.58,22.58,22.43,22.54,96200.0,21.3319,21.3319,21.1902,21.2941,96200.0
2008-07-16 13:00:00,22.53,22.56,22.49,22.56,86800.0,21.2847,21.313,21.2469,21.313,86800.0
2008-07-16 13:30:00,22.56,22.56,22.5,22.54,38600.0,21.313,21.313,21.2563,21.2941,38600.0
2008-07-16 14:00:00,22.52,22.63,22.44,22.55,93000.0,21.2752,21.3791,21.1996,21.3036,93000.0
2008-07-16 14:30:00,22.55,22.6,22.54,22.58,77200.0,21.3036,21.3508,21.2941,21.3319,77200.0
2008-07-16 15:00:00,22.57,22.61,22.52,22.61,135400.0,21.3224,21.3602,21.2752,21.3602,135400.0
2008-07-16 15:30:00,22.61,22.75,22.59,22.7,177000.0,21.3602,21.4925,21.3413,21.4453,177000.0
2008-07-17 09:30:00,22.81,22.94,22.65,22.73,47000.0,21.5492,21.672,21.398,21.4736,47000.0
2008-07-17 10:00:00,22.71,22.77,22.6,22.69,41000.0,21.4547,21.5114,21.3508,21.4358,41000.0
2008-07-17 10:30:00,22.71,22.81,22.63,22.72,29600.0,21.4547,21.5492,21.3791,21.4642,29600.0
2008-07-17 11:00:00,22.73,22.9,22.65,22.85,35400.0,21.4736,21.6342,21.398,21.587,35400.0
2008-07-17 11:30:00,22.85,23.0,22.84,22.99,24000.0,21.587,21.7287,21.5775,21.7192,24000.0
2008-07-17 12:00:00,22.97,22.98,22.9,22.9,23600.0,21.7003,21.7098,21.6342,21.6342,23600.0
2008-07-17 12:30:00,22.89,22.9,22.8,22.83,25800.0,21.6248,21.6342,21.5397,21.5681,25800.0
2008-07-17 13:00:00,22.81,22.98,22.75,22.98,32200.0,21.5492,21.7098,21.4925,21.7098,32200.0
2008-07-17 13:30:00,22.98,23.13,22.98,23.09,50200.0,21.7098,21.8515,21.7098,21.8137,50200.0
2008-07-17 14:00:00,23.09,23.15,23.04,23.13,42800.0,21.8137,21.8704,21.7665,21.8515,42800.0
2008-07-17 14:30:00,23.12,23.15,23.0,23.08,41000.0,21.842,21.8704,21.7287,21.8043,41000.0
2008-07-17 15:00:00,23.06,23.18,23.05,23.1,46800.0,21.7854,21.8987,21.7759,21.8232,46800.0
2008-07-17 15:30:00,23.1,23.21,22.97,23.19,107000.0,21.8232,21.9271,21.7003,21.9082,107000.0
2008-07-18 09:30:00,23.3,23.36,23.0,23.13,47600.0,22.0121,22.0688,21.7287,21.8515,47600.0
2008-07-18 10:00:00,23.14,23.39,23.09,23.38,43400.0,21.8609,22.0971,21.8137,22.0877,43400.0
2008-07-18 10:30:00,23.36,23.36,23.21,23.28,22800.0,22.0688,22.0688,21.9271,21.9932,22800.0
2008-07-18 11:00:00,23.33,23.46,23.29,23.36,23400.0,22.0404,22.1633,22.0027,22.0688,23400.0
2008-07-18 11:30:00,23.36,23.36,23.24,23.27,34600.0,22.0688,22.0688,21.9554,21.9838,34600.0
2008-07-18 12:00:00,23.27,23.32,23.09,23.11,41400.0,21.9838,22.031,21.8137,21.8326,41400.0
2008-07-18 12:30:00,23.1,23.18,22.98,23.15,33000.0,21.8232,21.8987,21.7098,21.8704,33000.0
2008-07-18 13:00:00,23.16,23.18,23.1,23.1,33400.0,21.8798,21.8987,21.8232,21.8232,33400.0
2008-07-18 13:30:00,23.11,23.15,23.06,23.09,43000.0,21.8326,21.8704,21.7854,21.8137,43000.0
2008-07-18 14:00:00,23.09,23.17,23.08,23.14,47200.0,21.8137,21.8893,21.8043,21.8609,47200.0
2008-07-18 14:30:00,23.14,23.15,23.07,23.11,35000.0,21.8609,21.8704,21.7948,21.8326,35000.0
2008-07-18 15:00:00,23.1,23.21,23.09,23.2,31400.0,21.8232,21.9271,21.8137,21.9176,31400.0
2008-07-18 15:30:00,23.22,23.33,23.2,23.25,60800.0,21.9365,22.0404,21.9176,21.9649,60800.0
2008-07-21 09:30:00,23.28,23.3,22.96,23.05,45800.0,21.9932,22.0121,21.6909,21.7759,45800.0
2008-07-21 10:00:00,23.07,23.11,22.96,22.96,40800.0,21.7948,21.8326,21.6909,21.6909,40800.0
2008-07-21 10:30:00,22.98,23.03,22.95,22.98,57600.0,21.7098,21.757,21.6814,21.7098,57600.0
2008-07-21 11:00:00,22.99,23.04,22.94,23.02,26000.0,21.7192,21.7665,21.672,21.7476,26000.0
2008-07-21 11:30:00,23.03,23.03,22.82,22.82,45800.0,21.757,21.757,21.5586,21.5586,45800.0
2008-07-21 12:00:00,22.82,22.9,22.75,22.88,54400.0,21.5586,21.6342,21.4925,21.6153,54400.0
2008-07-21 12:30:00,22.89,22.93,22.83,22.89,58200.0,21.6248,21.6625,21.5681,21.6248,58200.0
2008-07-21 13:00:00,22.89,23.18,22.89,23.18,125600.0,21.6248,21.8987,21.6248,21.8987,125600.0
2008-07-21 13:30:00,23.18,23.27,22.98,23.03,282200.0,21.8987,21.9838,21.7098,21.757,282200.0
2008-07-21 14:00:00,23.05,23.13,23.02,23.08,46400.0,21.7759,21.8515,21.7476,21.8043,46400.0
2008-07-21 14:30:00,23.07,23.14,23.04,23.13,90600.0,21.7948,21.8609,21.7665,21.8515,90600.0
2008-07-21 15:00:00,23.13,23.17,23.1,23.15,83000.0,21.8515,21.8893,21.8232,21.8704,83000.0
2008-07-21 15:30:00,23.16,23.23,23.13,23.18,96600.0,21.8798,21.946,21.8515,21.8987,96600.0
2008-07-22 09:30:00,23.08,23.25,22.85,23.24,92000.0,21.8043,21.9649,21.587,21.9554,92000.0
2008-07-22 10:00:00,23.25,23.58,23.25,23.45,131400.0,21.9649,22.2766,21.9649,22.1538,131400.0
2008-07-22 10:30:00,23.45,23.57,23.42,23.46,34800.0,22.1538,22.2672,22.1255,22.1633,34800.0
2008-07-22 11:00:00,23.48,23.52,23.43,23.46,94000.0,22.1821,22.2199,22.1349,22.1633,94000.0
2008-07-22 11:30:00,23.46,23.48,23.35,23.39,38800.0,22.1633,22.1821,22.0593,22.0971,38800.0
2008-07-22 12:00:00,23.4,23.46,23.39,23.39,49000.0,22.1066,22.1633,22.0971,22.0971,49000.0
2008-07-22 12:30:00,23.4,23.41,23.29,23.3,51400.0,22.1066,22.116,22.0027,22.0121,51400.0
2008-07-22 13:00:00,23.33,23.45,23.29,23.45,40000.0,22.0404,22.1538,22.0027,22.1538,40000.0
2008-07-22 13:30:00,23.45,23.45,23.41,23.44,60400.0,22.1538,22.1538,22.116,22.1444,60400.0
2008-07-22 14:00:00,23.43,23.45,23.33,23.4,76200.0,22.1349,22.1538,22.0404,22.1066,76200.0
2008-07-22 14:30:00,23.41,23.5,23.4,23.42,157000.0,22.116,22.201,22.1066,22.1255,157000.0
2008-07-22 15:00:00,23.42,23.46,23.39,23.44,129000.0,22.1255,22.1633,22.0971,22.1444,129000.0
2008-07-22 15:30:00,23.43,23.54,23.4,23.45,248400.0,22.1349,22.2388,22.1066,22.1538,248400.0
2008-07-23 09:30:00,23.49,23.49,23.25,23.33,49000.0,22.1916,22.1916,21.9649,22.0404,49000.0
2008-07-23 10:00:00,23.34,23.53,23.3,23.43,117200.0,22.0499,22.2294,22.0121,22.1349,117200.0
2008-07-23 10:30:00,23.43,23.43,23.25,23.25,96600.0,22.1349,22.1349,21.9649,21.9649,96600.0
2008-07-23 11:00:00,23.25,23.28,23.18,23.27,109400.0,21.9649,21.9932,21.8987,21.9838,109400.0
2008-07-23 11:30:00,23.27,23.29,23.14,23.16,106400.0,21.9838,22.0027,21.8609,21.8798,106400.0
2008-07-23 12:00:00,23.16,23.18,23.03,23.18,90800.0,21.8798,21.8987,21.757,21.8987,90800.0
2008-07-23 12:30:00,23.18,23.22,23.1,23.22,83000.0,21.8987,21.9365,21.8232,21.9365,83000.0
2008-07-23 13:00:00,23.22,23.33,23.14,23.31,102600.0,21.9365,22.0404,21.8609,22.0215,102600.0
2008-07-23 13:30:00,23.31,23.33,23.23,23.29,58800.0,22.0215,22.0404,21.946,22.0027,58800.0
2008-07-23 14:00:00,23.28,23.36,23.28,23.33,104800.0,21.9932,22.0688,21.9932,22.0404,104800.0
2008-07-23 14:30:00,23.33,23.34,23.27,23.32,104000.0,22.0404,22.0499,21.9838,22.031,104000.0
2008-07-23 15:00:00,23.33,23.39,23.27,23.33,104800.0,22.0404,22.0971,21.9838,22.0404,104800.0
2008-07-23 15:30:00,23.32,23.36,23.24,23.25,100400.0,22.031,22.0688,21.9554,21.9649,100400.0
2008-07-24 09:30:00,23.36,23.36,23.01,23.24,115000.0,22.0688,22.0688,21.7381,21.9554,115000.0
2008-07-24 10:00:00,23.23,23.23,23.1,23.14,114400.0,21.946,21.946,21.8232,21.8609,114400.0
2008-07-24 10:30:00,23.15,23.32,23.12,23.2,67600.0,21.8704,22.031,21.842,21.9176,67600.0
2008-07-24 11:00:00,23.21,23.35,23.2,23.25,91000.0,21.9271,22.0593,21.9176,21.9649,91000.0
2008-07-24 11:30:00,23.25,23.28,23.19,23.27,67000.0,21.9649,21.9932,21.9082,21.9838,67000.0
2008-07-24 12:00:00,23.28,23.32,23.16,23.17,45200.0,21.9932,22.031,21.8798,21.8893,45200.0
2008-07-24 12:30:00,23.17,23.25,23.16,23.22,95400.0,21.8893,21.9649,21.8798,21.9365,95400.0
2008-07-24 13:00:00,23.23,23.29,23.19,23.25,52800.0,21.946,22.0027,21.9082,21.9649,52800.0
2008-07-24 13:30:00,23.25,23.25,23.12,23.12,64200.0,21.9649,21.9649,21.842,21.842,64200.0
2008-07-24 14:00:00,23.12,23.16,22.9,22.9,125000.0,21.842,21.8798,21.6342,21.6342,125000.0
2008-07-24 14:30:00,22.89,22.95,22.73,22.91,229000.0,21.6248,21.6814,21.4736,21.6437,229000.0
2008-07-24 15:00:00,22.92,22.99,22.86,22.95,90400.0,21.6531,21.7192,21.5964,21.6814,90400.0
2008-07-24 15:30:00,22.96,22.99,22.81,22.84,121400.0,21.6909,21.7192,21.5492,21.5775,121400.0
2008-07-25 09:30:00,22.49,22.68,21.75,22.05,418000.0,21.2469,21.4264,20.5478,20.8312,418000.0
2008-07-25 10:00:00,22.06,22.25,21.63,21.65,509400.0,20.8406,21.0201,20.4344,20.4533,509400.0
2008-07-25 10:30:00,21.65,21.75,21.05,21.38,460400.0,20.4533,20.5478,19.8865,20.1982,460400.0
2008-07-25 11:00:00,21.33,21.47,21.21,21.23,178200.0,20.151,20.2833,20.0376,20.0565,178200.0
2008-07-25 11:30:00,21.24,21.37,21.14,21.26,125800.0,20.066,20.1888,19.9715,20.0849,125800.0
2008-07-25 12:00:00,21.26,21.27,20.89,20.89,120800.0,20.0849,20.0943,19.7353,19.7353,120800.0
2008-07-25 12:30:00,20.88,21.23,20.75,21.0,213600.0,19.7259,20.0565,19.603,19.8392,213600.0
2008-07-25 13:00:00,21.01,21.19,21.01,21.08,112000.0,19.8487,20.0187,19.8487,19.9148,112000.0
2008-07-25 13:30:00,21.08,21.34,21.08,21.27,130200.0,19.9148,20.1604,19.9148,20.0943,130200.0
2008-07-25 14:00:00,21.28,21.55,21.27,21.47,169400.0,20.1038,20.3588,20.0943,20.2833,169400.0
2008-07-25 14:30:00,21.47,21.53,21.38,21.42,198000.0,20.2833,20.3399,20.1982,20.236,198000.0
2008-07-25 15:00:00,21.43,21.63,21.43,21.49,172000.0,20.2455,20.4344,20.2455,20.3021,172000.0
2008-07-25 15:30:00,21.48,21.5,21.29,21.43,247400.0,20.2927,20.3116,20.1132,20.2455,247400.0
2008-07-28 09:30:00,21.5,21.83,21.4,21.65,160200.0,20.3116,20.6234,20.2171,20.4533,160200.0
2008-07-28 10:00:00,21.64,21.91,21.64,21.89,143200.0,20.4439,20.6989,20.4439,20.68,143200.0
2008-07-28 10:30:00,21.89,21.91,21.7,21.86,146400.0,20.68,20.6989,20.5005,20.6517,146400.0
2008-07-28 11:00:00,21.86,22.01,21.85,22.01,131400.0,20.6517,20.7934,20.6422,20.7934,131400.0
2008-07-28 11:30:00,22.02,22.25,21.98,22.21,122000.0,20.8028,21.0201,20.7651,20.9823,122000.0
2008-07-28 12:00:00,22.2,22.33,22.18,22.25,144400.0,20.9729,21.0957,20.954,21.0201,144400.0
2008-07-28 12:30:00,22.25,22.4,22.25,22.38,153200.0,21.0201,21.1618,21.0201,21.143,153200.0
2008-07-28 13:00:00,22.36,22.5,22.35,22.47,169600.0,21.1241,21.2563,21.1146,21.228,169600.0
2008-07-28 13:30:00,22.47,22.47,22.32,22.4,244800.0,21.228,21.228,21.0863,21.1618,244800.0
2008-07-28 14:00:00,22.4,22.44,22.18,22.19,145800.0,21.1618,21.1996,20.954,20.9635,145800.0
2008-07-28 14:30:00,22.19,22.27,22.1,22.14,162800.0,20.9635,21.039,20.8784,20.9162,162800.0
2008-07-28 15:00:00,22.14,22.27,22.09,22.26,133200.0,20.9162,21.039,20.869,21.0296,133200.0
2008-07-28 15:30:00,22.27,22.32,22.18,22.24,218800.0,21.039,21.0863,20.954,21.0107,218800.0
2008-07-29 09:30:00,22.32,22.49,21.96,22.4,73200.0,21.0863,21.2469,20.7462,21.1618,73200.0
2008-07-29 10:00:00,22.43,22.6,22.39,22.58,81000.0,21.1902,21.3508,21.1524,21.3319,81000.0
2008-07-29 10:30:00,22.57,22.6,22.52,22.52,56400.0,21.3224,21.3508,21.2752,21.2752,56400.0
2008-07-29 11:00:00,22.52,22.53,22.38,22.47,53200.0,21.2752,21.2847,21.143,21.228,53200.0
2008-07-29 11:30:00,22.46,22.53,22.42,22.5,47600.0,21.2185,21.2847,21.1807,21.2563,47600.0
2008-07-29 12:00:00,22.5,22.52,22.33,22.36,78000.0,21.2563,21.2752,21.0957,21.1241,78000.0
2008-07-29 12:30:00,22.35,22.37,22.25,22.29,64600.0,21.1146,21.1335,21.0201,21.0579,64600.0
2008-07-29 13:00:00,22.28,22.34,22.26,22.34,43800.0,21.0485,21.1052,21.0296,21.1052,43800.0
2008-07-29 13:30:00,22.35,22.45,22.32,22.42,78200.0,21.1146,21.2091,21.0863,21.1807,78200.0
2008-07-29 14:00:00,22.42,22.43,22.3,22.39,120200.0,21.1807,21.1902,21.0674,21.1524,120200.0
2008-07-29 14:30:00,22.4,22.4,22.24,22.34,71600.0,21.1618,21.1618,21.0107,21.1052,71600.0
2008-07-29 15:00:00,22.36,22.4,22.34,22.4,64200.0,21.1241,21.1618,21.1052,21.1618,64200.0
2008-07-29 15:30:00,22.41,22.5,22.35,22.48,141800.0,21.1713,21.2563,21.1146,21.2374,141800.0
2008-07-30 09:30:00,22.5,22.69,22.46,22.52,170000.0,21.2563,21.4358,21.2185,21.2752,170000.0
2008-07-30 10:00:00,22.5,22.74,22.49,22.6,159200.0,21.2563,21.4831,21.2469,21.3508,159200.0
2008-07-30 10:30:00,22.59,22.62,22.46,22.54,107800.0,21.3413,21.3697,21.2185,21.2941,107800.0
2008-07-30 11:00:00,22.54,22.62,22.51,22.55,86400.0,21.2941,21.3697,21.2658,21.3036,86400.0
2008-07-30 11:30:00,22.55,22.68,22.51,22.61,77200.0,21.3036,21.4264,21.2658,21.3602,77200.0
2008-07-30 12:00:00,22.61,22.78,22.61,22.75,116600.0,21.3602,21.5208,21.3602,21.4925,116600.0
2008-07-30 12:30:00,22.74,22.75,22.54,22.58,76600.0,21.4831,21.4925,21.2941,21.3319,76600.0
2008-07-30 13:00:00,22.58,22.61,22.43,22.59,68000.0,21.3319,21.3602,21.1902,21.3413,68000.0
2008-07-30 13:30:00,22.59,22.61,22.51,22.56,73800.0,21.3413,21.3602,21.2658,21.313,73800.0
2008-07-30 14:00:00,22.56,22.61,22.52,22.56,75400.0,21.313,21.3602,21.2752,21.313,75400.0
2008-07-30 14:30:00,22.56,22.65,22.53,22.61,100400.0,21.313,21.398,21.2847,21.3602,100400.0
2008-07-30 15:00:00,22.62,22.63,22.48,22.58,111800.0,21.3697,21.3791,21.2374,21.3319,111800.0
2008-07-30 15:30:00,22.58,22.68,22.56,22.65,110200.0,21.3319,21.4264,21.313,21.398,110200.0
2008-07-31 09:30:00,22.49,22.57,22.14,22.36,118000.0,21.2469,21.3224,20.9162,21.1241,118000.0
2008-07-31 10:00:00,22.39,22.43,22.31,22.36,87000.0,21.1524,21.1902,21.0768,21.1241,87000.0
2008-07-31 10:30:00,22.36,22.38,22.27,22.29,69600.0,21.1241,21.143,21.039,21.0579,69600.0
2008-07-31 11:00:00,22.31,22.31,22.18,22.22,68200.0,21.0768,21.0768,20.954,20.9918,68200.0
2008-07-31 11:30:00,22.2,22.22,22.11,22.2,67400.0,20.9729,20.9918,20.8879,20.9729,67400.0
2008-07-31 12:00:00,22.2,22.29,22.1,22.11,81200.0,20.9729,21.0579,20.8784,20.8879,81200.0
2008-07-31 12:30:00,22.11,22.17,22.07,22.08,81200.0,20.8879,20.9446,20.8501,20.8595,81200.0
2008-07-31 13:00:00,22.08,22.26,22.07,22.22,81400.0,20.8595,21.0296,20.8501,20.9918,81400.0
2008-07-31 13:30:00,22.22,22.32,22.22,22.27,72200.0,20.9918,21.0863,20.9918,21.039,72200.0
2008-07-31 14:00:00,22.28,22.29,22.22,22.23,57800.0,21.0485,21.0579,20.9918,21.0012,57800.0
2008-07-31 14:30:00,22.24,22.33,22.21,22.31,79400.0,21.0107,21.0957,20.9823,21.0768,79400.0
2008-07-31 15:00:00,22.32,22.38,22.25,22.3,101400.0,21.0863,21.143,21.0201,21.0674,101400.0
2008-07-31 15:30:00,22.3,22.31,22.13,22.15,176400.0,21.0674,21.0768,20.9068,20.9257,176400.0
2008-08-01 09:30:00,22.23,22.41,22.0,22.14,66000.0,21.0012,21.1713,20.784,20.9162,66000.0
2008-08-01 10:00:00,22.14,22.19,21.95,21.99,144400.0,20.9162,20.9635,20.7367,20.7745,144400.0
2008-08-01 10:30:00,22.0,22.09,21.98,22.0,134800.0,20.784,20.869,20.7651,20.784,134800.0
2008-08-01 11:00:00,22.0,22.05,21.97,22.0,88400.0,20.784,20.8312,20.7556,20.784,88400.0
2008-08-01 11:30:00,22.0,22.11,21.98,22.04,108200.0,20.784,20.8879,20.7651,20.8217,108200.0
2008-08-01 12:00:00,22.04,22.04,21.98,22.04,63200.0,20.8217,20.8217,20.7651,20.8217,63200.0
2008-08-01 12:30:00,22.04,22.16,21.99,22.09,92400.0,20.8217,20.9351,20.7745,20.869,92400.0
2008-08-01 13:00:00,22.1,22.19,22.1,22.18,37400.0,20.8784,20.9635,20.8784,20.954,37400.0
2008-08-01 13:30:00,22.18,22.32,22.17,22.31,24400.0,20.954,21.0863,20.9446,21.0768,24400.0
2008-08-01 14:00:00,22.33,22.33,22.16,22.26,54000.0,21.0957,21.0957,20.9351,21.0296,54000.0
2008-08-01 14:30:00,22.27,22.43,22.27,22.42,40800.0,21.039,21.1902,21.039,21.1807,40800.0
2008-08-01 15:00:00,22.42,22.52,22.34,22.47,104000.0,21.1807,21.2752,21.1052,21.228,104000.0
2008-08-01 15:30:00,22.46,22.49,22.31,22.33,105600.0,21.2185,21.2469,21.0768,21.0957,105600.0
2008-08-04 09:30:00,22.45,22.45,21.93,22.16,118400.0,21.2091,21.2091,20.7178,20.9351,118400.0
2008-08-04 10:00:00,22.16,22.38,22.14,22.36,61400.0,20.9351,21.143,20.9162,21.1241,61400.0
2008-08-04 10:30:00,22.35,22.36,22.14,22.14,30200.0,21.1146,21.1241,20.9162,20.9162,30200.0
2008-08-04 11:00:00,22.11,22.3,22.06,22.23,42000.0,20.8879,21.0674,20.8406,21.0012,42000.0
2008-08-04 11:30:00,22.22,22.22,22.13,22.17,107000.0,20.9918,20.9918,20.9068,20.9446,107000.0
2008-08-04 12:00:00,22.17,22.21,22.11,22.18,43600.0,20.9446,20.9823,20.8879,20.954,43600.0
2008-08-04 12:30:00,22.17,22.18,22.09,22.1,32800.0,20.9446,20.954,20.869,20.8784,32800.0
2008-08-04 13:00:00,22.1,22.14,22.08,22.11,30000.0,20.8784,20.9162,20.8595,20.8879,30000.0
2008-08-04 13:30:00,22.11,22.21,22.1,22.2,29000.0,20.8879,20.9823,20.8784,20.9729,29000.0
2008-08-04 14:00:00,22.22,22.27,22.18,22.24,42600.0,20.9918,21.039,20.954,21.0107,42600.0
2008-08-04 14:30:00,22.24,22.28,22.22,22.27,36800.0,21.0107,21.0485,20.9918,21.039,36800.0
2008-08-04 15:00:00,22.25,22.3,22.16,22.17,72200.0,21.0201,21.0674,20.9351,20.9446,72200.0
2008-08-04 15:30:00,22.16,22.24,22.1,22.15,118600.0,20.9351,21.0107,20.8784,20.9257,118600.0
2008-08-05 09:30:00,22.23,22.47,22.06,22.45,54200.0,21.0012,21.228,20.8406,21.2091,54200.0
2008-08-05 10:00:00,22.46,22.52,22.37,22.44,57600.0,21.2185,21.2752,21.1335,21.1996,57600.0
2008-08-05 10:30:00,22.45,22.52,22.43,22.52,43200.0,21.2091,21.2752,21.1902,21.2752,43200.0
2008-08-05 11:00:00,22.51,22.58,22.51,22.55,36000.0,21.2658,21.3319,21.2658,21.3036,36000.0
2008-08-05 11:30:00,22.55,22.65,22.55,22.61,47200.0,21.3036,21.398,21.3036,21.3602,47200.0
2008-08-05 12:00:00,22.61,22.75,22.61,22.74,89000.0,21.3602,21.4925,21.3602,21.4831,89000.0
2008-08-05 12:30:00,22.74,22.75,22.73,22.74,75000.0,21.4831,21.4925,21.4736,21.4831,75000.0
2008-08-05 13:00:00,22.74,22.74,22.61,22.67,74200.0,21.4831,21.4831,21.3602,21.4169,74200.0
2008-08-05 13:30:00,22.66,22.7,22.61,22.7,46200.0,21.4075,21.4453,21.3602,21.4453,46200.0
2008-08-05 14:00:00,22.7,22.75,22.63,22.73,127400.0,21.4453,21.4925,21.3791,21.4736,127400.0
2008-08-05 14:30:00,22.74,22.84,22.65,22.66,152000.0,21.4831,21.5775,21.398,21.4075,152000.0
2008-08-05 15:00:00,22.67,22.75,22.66,22.72,71600.0,21.4169,21.4925,21.4075,21.4642,71600.0
2008-08-05 15:30:00,22.73,22.93,22.72,22.8,204000.0,21.4736,21.6625,21.4642,21.5397,204000.0
2008-08-06 09:30:00,22.76,22.92,22.67,22.92,71800.0,21.5019,21.6531,21.4169,21.6531,71800.0
2008-08-06 10:00:00,22.91,22.98,22.83,22.97,81400.0,21.6437,21.7098,21.5681,21.7003,81400.0
2008-08-06 10:30:00,22.96,22.98,22.86,22.97,46200.0,21.6909,21.7098,21.5964,21.7003,46200.0
2008-08-06 11:00:00,22.97,23.0,22.95,23.0,61200.0,21.7003,21.7287,21.6814,21.7287,61200.0
2008-08-06 11:30:00,22.99,23.0,22.97,22.98,44400.0,21.7192,21.7287,21.7003,21.7098,44400.0
2008-08-06 12:00:00,22.98,23.08,22.98,23.08,38200.0,21.7098,21.8043,21.7098,21.8043,38200.0
2008-08-06 12:30:00,23.09,23.1,23.04,23.06,36400.0,21.8137,21.8232,21.7665,21.7854,36400.0
2008-08-06 13:00:00,23.06,23.06,22.99,23.05,33400.0,21.7854,21.7854,21.7192,21.7759,33400.0
2008-08-06 13:30:00,23.05,23.1,23.01,23.02,48800.0,21.7759,21.8232,21.7381,21.7476,48800.0
2008-08-06 14:00:00,23.01,23.1,23.0,23.09,44600.0,21.7381,21.8232,21.7287,21.8137,44600.0
2008-08-06 14:30:00,23.1,23.24,23.08,23.21,48600.0,21.8232,21.9554,21.8043,21.9271,48600.0
2008-08-06 15:00:00,23.22,23.23,23.08,23.11,59800.0,21.9365,21.946,21.8043,21.8326,59800.0
2008-08-06 15:30:00,23.11,23.19,23.06,23.11,121600.0,21.8326,21.9082,21.7854,21.8326,121600.0
2008-08-07 09:30:00,23.01,23.06,22.75,23.02,44600.0,21.7381,21.7854,21.4925,21.7476,44600.0
2008-08-07 10:00:00,23.02,23.2,23.0,23.03,63000.0,21.7476,21.9176,21.7287,21.757,63000.0
2008-08-07 10:30:00,23.02,23.22,23.0,23.22,53800.0,21.7476,21.9365,21.7287,21.9365,53800.0
2008-08-07 11:00:00,23.23,23.27,23.12,23.16,69200.0,21.946,21.9838,21.842,21.8798,69200.0
2008-08-07 11:30:00,23.16,23.28,23.14,23.27,89600.0,21.8798,21.9932,21.8609,21.9838,89600.0
2008-08-07 12:00:00,23.25,23.3,23.25,23.29,62400.0,21.9649,22.0121,21.9649,22.0027,62400.0
2008-08-07 12:30:00,23.3,23.38,23.25,23.33,55000.0,22.0121,22.0877,21.9649,22.0404,55000.0
2008-08-07 13:00:00,23.33,23.36,23.31,23.33,38200.0,22.0404,22.0688,22.0215,22.0404,38200.0
2008-08-07 13:30:00,23.35,23.39,23.32,23.36,36200.0,22.0593,22.0971,22.031,22.0688,36200.0
2008-08-07 14:00:00,23.36,23.5,23.29,23.41,102200.0,22.0688,22.201,22.0027,22.116,102200.0
2008-08-07 14:30:00,23.41,23.43,23.27,23.35,123200.0,22.116,22.1349,21.9838,22.0593,123200.0
2008-08-07 15:00:00,23.34,23.36,23.29,23.3,73400.0,22.0499,22.0688,22.0027,22.0121,73400.0
2008-08-07 15:30:00,23.3,23.3,23.08,23.1,180000.0,22.0121,22.0121,21.8043,21.8232,180000.0
2008-08-08 09:30:00,22.99,23.36,22.84,23.36,85600.0,21.7192,22.0688,21.5775,22.0688,85600.0
2008-08-08 10:00:00,23.38,23.76,23.33,23.7,104800.0,22.0877,22.4467,22.0404,22.39,104800.0
2008-08-08 10:30:00,23.7,23.75,23.64,23.64,41200.0,22.39,22.4372,22.3333,22.3333,41200.0
2008-08-08 11:00:00,23.67,23.7,23.58,23.69,62400.0,22.3616,22.39,22.2766,22.3805,62400.0
2008-08-08 11:30:00,23.68,23.71,23.49,23.56,87400.0,22.3711,22.3994,22.1916,22.2577,87400.0
2008-08-08 12:00:00,23.56,23.75,23.55,23.73,37400.0,22.2577,22.4372,22.2483,22.4183,37400.0
2008-08-08 12:30:00,23.73,23.75,23.68,23.71,52400.0,22.4183,22.4372,22.3711,22.3994,52400.0
2008-08-08 13:00:00,23.71,23.72,23.66,23.71,64600.0,22.3994,22.4089,22.3522,22.3994,64600.0
2008-08-08 13:30:00,23.71,23.75,23.67,23.68,54000.0,22.3994,22.4372,22.3616,22.3711,54000.0
2008-08-08 14:00:00,23.66,23.78,23.66,23.77,53600.0,22.3522,22.4656,22.3522,22.4561,53600.0
2008-08-08 14:30:00,23.77,23.87,23.77,23.79,84800.0,22.4561,22.5506,22.4561,22.475,84800.0
2008-08-08 15:00:00,23.8,23.84,23.78,23.83,105800.0,22.4845,22.5222,22.4656,22.5128,105800.0
2008-08-08 15:30:00,23.84,23.92,23.8,23.85,260000.0,22.5222,22.5978,22.4845,22.5317,260000.0
2008-08-11 09:30:00,24.0,24.08,23.35,24.03,169000.0,22.6734,22.749,22.0593,22.7017,169000.0
2008-08-11 10:00:00,24.03,24.11,23.88,24.11,59400.0,22.7017,22.7773,22.56,22.7773,59400.0
2008-08-11 10:30:00,24.11,24.25,24.06,24.17,72000.0,22.7773,22.9096,22.7301,22.834,72000.0
2008-08-11 11:00:00,24.18,24.27,24.18,24.24,91200.0,22.8435,22.9285,22.8435,22.9001,91200.0
2008-08-11 11:30:00,24.24,24.31,24.21,24.28,85800.0,22.9001,22.9663,22.8718,22.9379,85800.0
2008-08-11 12:00:00,24.28,24.44,24.28,24.44,61400.0,22.9379,23.0891,22.9379,23.0891,61400.0
2008-08-11 12:30:00,24.44,24.44,24.29,24.38,44200.0,23.0891,23.0891,22.9474,23.0324,44200.0
2008-08-11 13:00:00,24.38,24.39,24.21,24.27,96800.0,23.0324,23.0418,22.8718,22.9285,96800.0
2008-08-11 13:30:00,24.28,24.28,24.11,24.12,99600.0,22.9379,22.9379,22.7773,22.7868,99600.0
2008-08-11 14:00:00,24.12,24.14,23.86,23.9,138200.0,22.7868,22.8057,22.5411,22.5789,138200.0
2008-08-11 14:30:00,23.89,23.93,23.75,23.86,129600.0,22.5695,22.6073,22.4372,22.5411,129600.0
2008-08-11 15:00:00,23.86,24.0,23.83,23.84,135000.0,22.5411,22.6734,22.5128,22.5222,135000.0
2008-08-11 15:30:00,23.86,23.86,23.7,23.8,251000.0,22.5411,22.5411,22.39,22.4845,251000.0
2008-08-12 09:30:00,23.89,24.06,23.74,24.01,69000.0,22.5695,22.7301,22.4278,22.6829,69000.0
2008-08-12 10:00:00,24.02,24.06,23.84,23.84,73200.0,22.6923,22.7301,22.5222,22.5222,73200.0
2008-08-12 10:30:00,23.84,23.97,23.79,23.93,101200.0,22.5222,22.6451,22.475,22.6073,101200.0
2008-08-12 11:00:00,23.93,24.1,23.93,24.07,88600.0,22.6073,22.7679,22.6073,22.7395,88600.0
2008-08-12 11:30:00,24.07,24.11,24.03,24.05,59000.0,22.7395,22.7773,22.7017,22.7206,59000.0
2008-08-12 12:00:00,24.03,24.11,24.03,24.1,79600.0,22.7017,22.7773,22.7017,22.7679,79600.0
2008-08-12 12:30:00,24.1,24.22,24.09,24.21,87600.0,22.7679,22.8812,22.7584,22.8718,87600.0
2008-08-12 13:00:00,24.21,24.25,24.2,24.23,41600.0,22.8718,22.9096,22.8623,22.8907,41600.0
2008-08-12 13:30:00,24.22,24.24,24.14,24.15,48000.0,22.8812,22.9001,22.8057,22.8151,48000.0
2008-08-12 14:00:00,24.15,24.18,24.03,24.05,155200.0,22.8151,22.8435,22.7017,22.7206,155200.0
2008-08-12 14:30:00,24.04,24.05,23.97,24.0,182400.0,22.7112,22.7206,22.6451,22.6734,182400.0
2008-08-12 15:00:00,24.0,24.0,23.88,23.92,102000.0,22.6734,22.6734,22.56,22.5978,102000.0
2008-08-12 15:30:00,23.93,23.96,23.78,23.81,148200.0,22.6073,22.6356,22.4656,22.4939,148200.0
2008-08-13 09:30:00,23.72,24.0,23.72,23.9,64200.0,22.4089,22.6734,22.4089,22.5789,64200.0
2008-08-13 10:00:00,23.97,23.98,23.88,23.95,80000.0,22.6451,22.6545,22.56,22.6262,80000.0
2008-08-13 10:30:00,23.95,23.97,23.78,23.83,68000.0,22.6262,22.6451,22.4656,22.5128,68000.0
2008-08-13 11:00:00,23.83,23.96,23.81,23.87,72200.0,22.5128,22.6356,22.4939,22.5506,72200.0
2008-08-13 11:30:00,23.86,23.95,23.85,23.9,78600.0,22.5411,22.6262,22.5317,22.5789,78600.0
2008-08-13 12:00:00,23.91,23.95,23.83,23.86,82800.0,22.5884,22.6262,22.5128,22.5411,82800.0
2008-08-13 12:30:00,23.85,23.95,23.85,23.93,55800.0,22.5317,22.6262,22.5317,22.6073,55800.0
2008-08-13 13:00:00,23.93,24.0,23.9,23.99,68600.0,22.6073,22.6734,22.5789,22.664,68600.0
2008-08-13 13:30:00,23.99,24.1,23.97,24.0,109400.0,22.664,22.7679,22.6451,22.6734,109400.0
2008-08-13 14:00:00,24.0,24.04,23.99,24.0,90200.0,22.6734,22.7112,22.664,22.6734,90200.0
2008-08-13 14:30:00,24.0,24.14,23.99,24.05,75000.0,22.6734,22.8057,22.664,22.7206,75000.0
2008-08-13 15:00:00,24.06,24.16,24.02,24.1,103600.0,22.7301,22.8246,22.6923,22.7679,103600.0
2008-08-13 15:30:00,24.1,24.11,23.88,24.06,166400.0,22.7679,22.7773,22.56,22.7301,166400.0
2008-08-14 09:30:00,24.0,24.27,24.0,24.22,59600.0,22.6827,22.9379,22.6827,22.8906,59600.0
2008-08-14 10:00:00,24.23,24.25,24.18,24.25,49000.0,22.9001,22.919,22.8528,22.919,49000.0
2008-08-14 10:30:00,24.25,24.3,24.2,24.27,75600.0,22.919,22.9663,22.8717,22.9379,75600.0
2008-08-14 11:00:00,24.27,24.28,24.21,24.25,60000.0,22.9379,22.9474,22.8812,22.919,60000.0
2008-08-14 11:30:00,24.25,24.27,24.17,24.25,83000.0,22.919,22.9379,22.8434,22.919,83000.0
2008-08-14 12:00:00,24.25,24.3,24.2,24.22,92800.0,22.919,22.9663,22.8717,22.8906,92800.0
2008-08-14 12:30:00,24.21,24.4,24.21,24.34,50000.0,22.8812,23.0608,22.8812,23.0041,50000.0
2008-08-14 13:00:00,24.35,24.36,24.29,24.3,24600.0,23.0135,23.023,22.9568,22.9663,24600.0
2008-08-14 13:30:00,24.31,24.31,24.24,24.26,72600.0,22.9757,22.9757,22.9096,22.9285,72600.0
2008-08-14 14:00:00,24.25,24.3,24.24,24.29,52800.0,22.919,22.9663,22.9096,22.9568,52800.0
2008-08-14 14:30:00,24.29,24.3,24.18,24.28,41000.0,22.9568,22.9663,22.8528,22.9474,41000.0
2008-08-14 15:00:00,24.28,24.33,24.25,24.33,52600.0,22.9474,22.9946,22.919,22.9946,52600.0
2008-08-14 15:30:00,24.33,24.41,24.32,24.33,127000.0,22.9946,23.0702,22.9852,22.9946,127000.0
2008-08-15 09:30:00,24.36,24.5,24.29,24.5,41000.0,23.023,23.1553,22.9568,23.1553,41000.0
2008-08-15 10:00:00,24.5,24.5,24.24,24.34,58000.0,23.1553,23.1553,22.9096,23.0041,58000.0
2008-08-15 10:30:00,24.33,24.36,24.33,24.36,48000.0,22.9946,23.023,22.9946,23.023,48000.0
2008-08-15 11:00:00,24.36,24.36,24.32,24.36,38400.0,23.023,23.023,22.9852,23.023,38400.0
2008-08-15 11:30:00,24.36,24.36,24.26,24.28,29600.0,23.023,23.023,22.9285,22.9474,29600.0
2008-08-15 12:00:00,24.29,24.34,24.26,24.28,46600.0,22.9568,23.0041,22.9285,22.9474,46600.0
2008-08-15 12:30:00,24.29,24.33,24.27,24.29,37000.0,22.9568,22.9946,22.9379,22.9568,37000.0
2008-08-15 13:00:00,24.28,24.32,24.24,24.32,21800.0,22.9474,22.9852,22.9096,22.9852,21800.0
2008-08-15 13:30:00,24.32,24.34,24.29,24.29,31000.0,22.9852,23.0041,22.9568,22.9568,31000.0
2008-08-15 14:00:00,24.3,24.3,24.22,24.25,28400.0,22.9663,22.9663,22.8906,22.919,28400.0
2008-08-15 14:30:00,24.25,24.3,24.21,24.24,34800.0,22.919,22.9663,22.8812,22.9096,34800.0
2008-08-15 15:00:00,24.23,24.47,24.23,24.46,120000.0,22.9001,23.1269,22.9001,23.1175,120000.0
2008-08-15 15:30:00,24.47,24.47,24.32,24.34,118200.0,23.1269,23.1269,22.9852,23.0041,118200.0
2008-08-18 09:30:00,24.49,24.49,24.12,24.36,66800.0,23.1458,23.1458,22.7961,23.023,66800.0
2008-08-18 10:00:00,24.33,24.34,24.22,24.25,50400.0,22.9946,23.0041,22.8906,22.919,50400.0
2008-08-18 10:30:00,24.25,24.28,24.17,24.24,87000.0,22.919,22.9474,22.8434,22.9096,87000.0
2008-08-18 11:00:00,24.23,24.25,24.1,24.14,88600.0,22.9001,22.919,22.7772,22.815,88600.0
2008-08-18 11:30:00,24.13,24.17,24.04,24.06,47200.0,22.8056,22.8434,22.7205,22.7394,47200.0
2008-08-18 12:00:00,24.06,24.12,23.98,24.11,51800.0,22.7394,22.7961,22.6638,22.7867,51800.0
2008-08-18 12:30:00,24.11,24.17,24.0,24.02,54400.0,22.7867,22.8434,22.6827,22.7016,54400.0
2008-08-18 13:00:00,24.01,24.12,24.01,24.09,65000.0,22.6922,22.7961,22.6922,22.7678,65000.0
2008-08-18 13:30:00,24.08,24.1,24.02,24.03,67200.0,22.7583,22.7772,22.7016,22.7111,67200.0
2008-08-18 14:00:00,24.03,24.07,24.0,24.04,54400.0,22.7111,22.7489,22.6827,22.7205,54400.0
2008-08-18 14:30:00,24.03,24.04,23.94,24.0,121600.0,22.7111,22.7205,22.626,22.6827,121600.0
2008-08-18 15:00:00,24.0,24.14,23.98,24.07,89800.0,22.6827,22.815,22.6638,22.7489,89800.0
2008-08-18 15:30:00,24.07,24.11,23.97,24.11,139800.0,22.7489,22.7867,22.6544,22.7867,139800.0
2008-08-19 09:30:00,24.1,24.44,23.97,24.15,106600.0,22.7772,23.0986,22.6544,22.8245,106600.0
2008-08-19 10:00:00,24.13,24.15,23.92,23.94,74000.0,22.8056,22.8245,22.6071,22.626,74000.0
2008-08-19 10:30:00,23.95,24.03,23.89,23.92,72600.0,22.6355,22.7111,22.5788,22.6071,72600.0
2008-08-19 11:00:00,23.93,24.0,23.91,23.97,71200.0,22.6166,22.6827,22.5977,22.6544,71200.0
2008-08-19 11:30:00,23.97,23.98,23.81,23.81,74600.0,22.6544,22.6638,22.5032,22.5032,74600.0
2008-08-19 12:00:00,23.81,23.83,23.68,23.72,87400.0,22.5032,22.5221,22.3803,22.4181,87400.0
2008-08-19 12:30:00,23.72,23.83,23.71,23.8,55800.0,22.4181,22.5221,22.4086,22.4937,55800.0
2008-08-19 13:00:00,23.78,23.96,23.77,23.94,53400.0,22.4748,22.6449,22.4653,22.626,53400.0
2008-08-19 13:30:00,23.93,23.98,23.84,23.84,55800.0,22.6166,22.6638,22.5315,22.5315,55800.0
2008-08-19 14:00:00,23.84,23.86,23.75,23.76,53400.0,22.5315,22.5504,22.4464,22.4559,53400.0
2008-08-19 14:30:00,23.77,23.83,23.73,23.82,48800.0,22.4653,22.5221,22.4275,22.5126,48800.0
2008-08-19 15:00:00,23.82,23.88,23.68,23.86,75800.0,22.5126,22.5693,22.3803,22.5504,75800.0
2008-08-19 15:30:00,23.86,23.9,23.82,23.86,109800.0,22.5504,22.5882,22.5126,22.5504,109800.0
2008-08-20 09:30:00,24.0,24.0,23.58,23.82,40000.0,22.6827,22.6827,22.2858,22.5126,40000.0
2008-08-20 10:00:00,23.82,23.82,23.65,23.74,64400.0,22.5126,22.5126,22.3519,22.437,64400.0
2008-08-20 10:30:00,23.74,23.75,23.6,23.71,90600.0,22.437,22.4464,22.3047,22.4086,90600.0
2008-08-20 11:00:00,23.71,23.71,23.57,23.58,91200.0,22.4086,22.4086,22.2763,22.2858,91200.0
2008-08-20 11:30:00,23.57,23.58,23.44,23.53,63000.0,22.2763,22.2858,22.1535,22.2385,63000.0
2008-08-20 12:00:00,23.53,23.55,23.37,23.38,63800.0,22.2385,22.2574,22.0873,22.0968,63800.0
2008-08-20 12:30:00,23.37,23.4,23.3,23.34,71000.0,22.0873,22.1157,22.0211,22.0589,71000.0
2008-08-20 13:00:00,23.33,23.46,23.33,23.46,33000.0,22.0495,22.1724,22.0495,22.1724,33000.0
2008-08-20 13:30:00,23.46,23.55,23.46,23.5,50400.0,22.1724,22.2574,22.1724,22.2102,50400.0
2008-08-20 14:00:00,23.5,23.5,23.38,23.41,44400.0,22.2102,22.2102,22.0968,22.1251,44400.0
2008-08-20 14:30:00,23.41,23.41,23.34,23.34,71600.0,22.1251,22.1251,22.0589,22.0589,71600.0
2008-08-20 15:00:00,23.34,23.35,23.25,23.25,89600.0,22.0589,22.0684,21.9739,21.9739,89600.0
2008-08-20 15:30:00,23.27,23.4,23.24,23.36,142800.0,21.9928,22.1157,21.9644,22.0779,142800.0
2008-08-21 09:30:00,23.17,23.17,21.92,22.37,843600.0,21.8983,21.8983,20.7169,21.1422,843600.0
2008-08-21 10:00:00,22.35,22.73,22.19,22.64,555000.0,21.1233,21.4824,20.9721,21.3974,555000.0
2008-08-21 10:30:00,22.64,23.31,22.49,23.18,557800.0,21.3974,22.0306,21.2556,21.9077,557800.0
2008-08-21 11:00:00,23.16,23.22,23.04,23.2,149200.0,21.8888,21.9455,21.7754,21.9266,149200.0
2008-08-21 11:30:00,23.22,23.22,23.06,23.11,169000.0,21.9455,21.9455,21.7943,21.8416,169000.0
2008-08-21 12:00:00,23.11,23.22,23.1,23.2,92600.0,21.8416,21.9455,21.8321,21.9266,92600.0
2008-08-21 12:30:00,23.18,23.4,23.16,23.38,79800.0,21.9077,22.1157,21.8888,22.0968,79800.0
2008-08-21 13:00:00,23.38,23.42,23.3,23.4,53600.0,22.0968,22.1346,22.0211,22.1157,53600.0
2008-08-21 13:30:00,23.42,23.5,23.41,23.5,104000.0,22.1346,22.2102,22.1251,22.2102,104000.0
2008-08-21 14:00:00,23.49,23.54,23.35,23.36,159800.0,22.2007,22.248,22.0684,22.0779,159800.0
2008-08-21 14:30:00,23.36,23.52,23.36,23.5,117600.0,22.0779,22.2291,22.0779,22.2102,117600.0
2008-08-21 15:00:00,23.5,23.53,23.46,23.47,140000.0,22.2102,22.2385,22.1724,22.1818,140000.0
2008-08-21 15:30:00,23.46,23.46,23.25,23.38,260000.0,22.1724,22.1724,21.9739,22.0968,260000.0
2008-08-22 09:30:00,23.52,23.83,23.46,23.5,68400.0,22.2291,22.5221,22.1724,22.2102,68400.0
2008-08-22 10:00:00,23.5,23.73,23.43,23.65,205200.0,22.2102,22.4275,22.144,22.3519,205200.0
2008-08-22 10:30:00,23.64,23.69,23.53,23.63,321400.0,22.3425,22.3897,22.2385,22.333,321400.0
2008-08-22 11:00:00,23.64,23.75,23.57,23.66,135800.0,22.3425,22.4464,22.2763,22.3614,135800.0
2008-08-22 11:30:00,23.64,23.72,23.61,23.68,112000.0,22.3425,22.4181,22.3141,22.3803,112000.0
2008-08-22 12:00:00,23.65,23.65,23.47,23.5,167400.0,22.3519,22.3519,22.1818,22.2102,167400.0
2008-08-22 12:30:00,23.52,23.52,23.47,23.5,88000.0,22.2291,22.2291,22.1818,22.2102,88000.0
2008-08-22 13:00:00,23.5,23.67,23.5,23.63,164000.0,22.2102,22.3708,22.2102,22.333,164000.0
2008-08-22 13:30:00,23.61,23.79,23.53,23.74,67200.0,22.3141,22.4843,22.2385,22.437,67200.0
2008-08-22 14:00:00,23.74,23.86,23.68,23.82,50800.0,22.437,22.5504,22.3803,22.5126,50800.0
2008-08-22 14:30:00,23.81,23.95,23.8,23.88,83800.0,22.5032,22.6355,22.4937,22.5693,83800.0
2008-08-22 15:00:00,23.87,23.97,23.87,23.93,105200.0,22.5599,22.6544,22.5599,22.6166,105200.0
2008-08-22 15:30:00,23.93,24.05,23.87,24.0,189200.0,22.6166,22.73,22.5599,22.6827,189200.0
2008-08-25 09:30:00,23.97,23.98,23.57,23.57,46600.0,22.6544,22.6638,22.2763,22.2763,46600.0
2008-08-25 10:00:00,23.6,23.68,23.54,23.59,58200.0,22.3047,22.3803,22.248,22.2952,58200.0
2008-08-25 10:30:00,23.63,23.66,23.39,23.46,58800.0,22.333,22.3614,22.1062,22.1724,58800.0
2008-08-25 11:00:00,23.45,23.46,23.29,23.36,57400.0,22.1629,22.1724,22.0117,22.0779,57400.0
2008-08-25 11:30:00,23.36,23.38,23.25,23.27,62000.0,22.0779,22.0968,21.9739,21.9928,62000.0
2008-08-25 12:00:00,23.29,23.38,23.27,23.34,57600.0,22.0117,22.0968,21.9928,22.0589,57600.0
2008-08-25 12:30:00,23.35,23.47,23.3,23.47,87400.0,22.0684,22.1818,22.0211,22.1818,87400.0
2008-08-25 13:00:00,23.47,23.47,23.35,23.38,63800.0,22.1818,22.1818,22.0684,22.0968,63800.0
2008-08-25 13:30:00,23.38,23.49,23.36,23.48,37000.0,22.0968,22.2007,22.0779,22.1913,37000.0
2008-08-25 14:00:00,23.48,23.48,23.38,23.41,50000.0,22.1913,22.1913,22.0968,22.1251,50000.0
2008-08-25 14:30:00,23.41,23.49,23.38,23.4,37600.0,22.1251,22.2007,22.0968,22.1157,37600.0
2008-08-25 15:00:00,23.41,23.49,23.4,23.45,33800.0,22.1251,22.2007,22.1157,22.1629,33800.0
2008-08-25 15:30:00,23.45,23.45,23.35,23.4,78800.0,22.1629,22.1629,22.0684,22.1157,78800.0
2008-08-26 09:30:00,23.43,23.63,23.38,23.49,59800.0,22.144,22.333,22.0968,22.2007,59800.0
2008-08-26 10:00:00,23.48,23.61,23.42,23.52,102200.0,22.1913,22.3141,22.1346,22.2291,102200.0
2008-08-26 10:30:00,23.52,23.62,23.41,23.61,149600.0,22.2291,22.3236,22.1251,22.3141,149600.0
2008-08-26 11:00:00,23.62,23.67,23.52,23.54,78200.0,22.3236,22.3708,22.2291,22.248,78200.0
2008-08-26 11:30:00,23.53,23.71,23.49,23.71,84400.0,22.2385,22.4086,22.2007,22.4086,84400.0
2008-08-26 12:00:00,23.71,23.74,23.59,23.59,48800.0,22.4086,22.437,22.2952,22.2952,48800.0
2008-08-26 12:30:00,23.56,23.61,23.5,23.59,39400.0,22.2669,22.3141,22.2102,22.2952,39400.0
2008-08-26 13:00:00,23.56,23.72,23.56,23.63,136200.0,22.2669,22.4181,22.2669,22.333,136200.0
2008-08-26 13:30:00,23.59,23.63,23.51,23.58,49800.0,22.2952,22.333,22.2196,22.2858,49800.0
2008-08-26 14:00:00,23.58,23.6,23.51,23.52,56400.0,22.2858,22.3047,22.2196,22.2291,56400.0
2008-08-26 14:30:00,23.51,23.59,23.45,23.52,76400.0,22.2196,22.2952,22.1629,22.2291,76400.0
2008-08-26 15:00:00,23.51,23.6,23.51,23.55,59400.0,22.2196,22.3047,22.2196,22.2574,59400.0
2008-08-26 15:30:00,23.55,23.64,23.54,23.64,105600.0,22.2574,22.3425,22.248,22.3425,105600.0
2008-08-27 09:30:00,23.64,23.68,23.48,23.64,36000.0,22.3425,22.3803,22.1913,22.3425,36000.0
2008-08-27 10:00:00,23.65,23.86,23.64,23.8,70000.0,22.3519,22.5504,22.3425,22.4937,70000.0
2008-08-27 10:30:00,23.81,23.92,23.76,23.8,192200.0,22.5032,22.6071,22.4559,22.4937,192200.0
2008-08-27 11:00:00,23.82,23.93,23.79,23.92,103000.0,22.5126,22.6166,22.4843,22.6071,103000.0
2008-08-27 11:30:00,23.91,23.95,23.89,23.92,54800.0,22.5977,22.6355,22.5788,22.6071,54800.0
2008-08-27 12:00:00,23.9,23.96,23.89,23.92,50600.0,22.5882,22.6449,22.5788,22.6071,50600.0
2008-08-27 12:30:00,23.93,23.94,23.89,23.93,40600.0,22.6166,22.626,22.5788,22.6166,40600.0
2008-08-27 13:00:00,23.94,24.07,23.93,24.02,67800.0,22.626,22.7489,22.6166,22.7016,67800.0
2008-08-27 13:30:00,24.03,24.06,24.0,24.02,142600.0,22.7111,22.7394,22.6827,22.7016,142600.0
2008-08-27 14:00:00,24.03,24.04,23.99,24.04,49000.0,22.7111,22.7205,22.6733,22.7205,49000.0
2008-08-27 14:30:00,24.04,24.11,24.0,24.01,47800.0,22.7205,22.7867,22.6827,22.6922,47800.0
2008-08-27 15:00:00,24.02,24.04,23.87,23.87,105800.0,22.7016,22.7205,22.5599,22.5599,105800.0
2008-08-27 15:30:00,23.89,24.02,23.84,23.99,129200.0,22.5788,22.7016,22.5315,22.6733,129200.0
2008-08-28 09:30:00,24.12,24.18,23.95,24.16,66400.0,22.7961,22.8528,22.6355,22.8339,66400.0
2008-08-28 10:00:00,24.17,24.18,24.09,24.17,45600.0,22.8434,22.8528,22.7678,22.8434,45600.0
2008-08-28 10:30:00,24.17,24.38,24.16,24.34,131000.0,22.8434,23.0419,22.8339,23.0041,131000.0
2008-08-28 11:00:00,24.34,24.35,24.3,24.33,53000.0,23.0041,23.0135,22.9663,22.9946,53000.0
2008-08-28 11:30:00,24.33,24.44,24.32,24.44,74400.0,22.9946,23.0986,22.9852,23.0986,74400.0
2008-08-28 12:00:00,24.44,24.55,24.43,24.51,118800.0,23.0986,23.2025,23.0891,23.1647,118800.0
2008-08-28 12:30:00,24.5,24.53,24.48,24.52,85600.0,23.1553,23.1836,23.1364,23.1742,85600.0
2008-08-28 13:00:00,24.53,24.53,24.47,24.49,31000.0,23.1836,23.1836,23.1269,23.1458,31000.0
2008-08-28 13:30:00,24.5,24.54,24.5,24.51,47200.0,23.1553,23.1931,23.1553,23.1647,47200.0
2008-08-28 14:00:00,24.51,24.51,24.46,24.49,73800.0,23.1647,23.1647,23.1175,23.1458,73800.0
2008-08-28 14:30:00,24.49,24.5,24.46,24.48,60400.0,23.1458,23.1553,23.1175,23.1364,60400.0
2008-08-28 15:00:00,24.48,24.54,24.47,24.48,77800.0,23.1364,23.1931,23.1269,23.1364,77800.0
2008-08-28 15:30:00,24.49,24.58,24.45,24.52,184600.0,23.1458,23.2309,23.108,23.1742,184600.0
2008-08-29 09:30:00,24.57,24.61,23.8,24.04,314000.0,23.2214,23.2592,22.4937,22.7205,314000.0
2008-08-29 10:00:00,24.05,24.23,24.05,24.09,94000.0,22.73,22.9001,22.73,22.7678,94000.0
2008-08-29 10:30:00,24.07,24.17,24.02,24.06,42600.0,22.7489,22.8434,22.7016,22.7394,42600.0
2008-08-29 11:00:00,24.05,24.07,24.01,24.01,37400.0,22.73,22.7489,22.6922,22.6922,37400.0
2008-08-29 11:30:00,24.01,24.05,23.98,24.02,17600.0,22.6922,22.73,22.6638,22.7016,17600.0
2008-08-29 12:00:00,24.02,24.16,24.02,24.14,34800.0,22.7016,22.8339,22.7016,22.815,34800.0
2008-08-29 12:30:00,24.13,24.18,24.13,24.18,21600.0,22.8056,22.8528,22.8056,22.8528,21600.0
2008-08-29 13:00:00,24.18,24.22,24.15,24.18,17800.0,22.8528,22.8906,22.8245,22.8528,17800.0
2008-08-29 13:30:00,24.18,24.2,24.16,24.18,18400.0,22.8528,22.8717,22.8339,22.8528,18400.0
2008-08-29 14:00:00,24.18,24.21,24.16,24.21,26000.0,22.8528,22.8812,22.8339,22.8812,26000.0
2008-08-29 14:30:00,24.21,24.21,24.18,24.21,38200.0,22.8812,22.8812,22.8528,22.8812,38200.0
2008-08-29 15:00:00,24.21,24.21,24.11,24.15,60600.0,22.8812,22.8812,22.7867,22.8245,60600.0
2008-08-29 15:30:00,24.15,24.23,24.09,24.11,91800.0,22.8245,22.9001,22.7678,22.7867,91800.0
2008-09-02 09:30:00,24.0,24.62,24.0,24.57,139800.0,22.6827,23.2687,22.6827,23.2214,139800.0
2008-09-02 10:00:00,24.57,24.6,24.36,24.45,107800.0,23.2214,23.2498,23.023,23.108,107800.0
2008-09-02 10:30:00,24.44,24.47,24.33,24.42,119800.0,23.0986,23.1269,22.9946,23.0797,119800.0
2008-09-02 11:00:00,24.42,24.42,24.28,24.28,60600.0,23.0797,23.0797,22.9474,22.9474,60600.0
2008-09-02 11:30:00,24.3,24.3,24.22,24.22,57800.0,22.9663,22.9663,22.8906,22.8906,57800.0
2008-09-02 12:00:00,24.23,24.24,24.05,24.05,27800.0,22.9001,22.9096,22.73,22.73,27800.0
2008-09-02 12:30:00,24.06,24.18,24.05,24.17,53200.0,22.7394,22.8528,22.73,22.8434,53200.0
2008-09-02 13:00:00,24.17,24.17,24.1,24.13,47800.0,22.8434,22.8434,22.7772,22.8056,47800.0
2008-09-02 13:30:00,24.13,24.13,24.02,24.08,83200.0,22.8056,22.8056,22.7016,22.7583,83200.0
2008-09-02 14:00:00,24.08,24.13,24.02,24.04,53000.0,22.7583,22.8056,22.7016,22.7205,53000.0
2008-09-02 14:30:00,24.05,24.11,23.93,23.95,58800.0,22.73,22.7867,22.6166,22.6355,58800.0
2008-09-02 15:00:00,23.94,24.1,23.88,24.08,90600.0,22.626,22.7772,22.5693,22.7583,90600.0
2008-09-02 15:30:00,24.08,24.13,24.04,24.09,91200.0,22.7583,22.8056,22.7205,22.7678,91200.0
2008-09-03 09:30:00,23.96,24.17,23.91,23.93,28800.0,22.6449,22.8434,22.5977,22.6166,28800.0
2008-09-03 10:00:00,23.95,24.01,23.85,23.92,62800.0,22.6355,22.6922,22.541,22.6071,62800.0
2008-09-03 10:30:00,23.93,24.04,23.9,23.96,40400.0,22.6166,22.7205,22.5882,22.6449,40400.0
2008-09-03 11:00:00,23.97,24.0,23.92,23.99,71000.0,22.6544,22.6827,22.6071,22.6733,71000.0
2008-09-03 11:30:00,23.96,24.0,23.91,23.96,57800.0,22.6449,22.6827,22.5977,22.6449,57800.0
2008-09-03 12:00:00,23.95,24.04,23.95,23.99,46200.0,22.6355,22.7205,22.6355,22.6733,46200.0
2008-09-03 12:30:00,23.99,24.04,23.95,23.95,155200.0,22.6733,22.7205,22.6355,22.6355,155200.0
2008-09-03 13:00:00,23.97,24.06,23.96,24.05,53000.0,22.6544,22.7394,22.6449,22.73,53000.0
2008-09-03 13:30:00,24.05,24.16,24.01,24.16,62600.0,22.73,22.8339,22.6922,22.8339,62600.0
2008-09-03 14:00:00,24.15,24.23,24.11,24.16,114400.0,22.8245,22.9001,22.7867,22.8339,114400.0
2008-09-03 14:30:00,24.15,24.23,24.14,24.22,86800.0,22.8245,22.9001,22.815,22.8906,86800.0
2008-09-03 15:00:00,24.22,24.37,24.21,24.31,107800.0,22.8906,23.0324,22.8812,22.9757,107800.0
2008-09-03 15:30:00,24.31,24.43,24.27,24.41,167400.0,22.9757,23.0891,22.9379,23.0702,167400.0
2008-09-04 09:30:00,24.2,24.54,24.18,24.51,112400.0,22.8717,23.1931,22.8528,23.1647,112400.0
2008-09-04 10:00:00,24.5,24.53,24.4,24.43,95600.0,23.1553,23.1836,23.0608,23.0891,95600.0
2008-09-04 10:30:00,24.43,24.44,24.19,24.31,165000.0,23.0891,23.0986,22.8623,22.9757,165000.0
2008-09-04 11:00:00,24.32,24.47,24.31,24.42,67200.0,22.9852,23.1269,22.9757,23.0797,67200.0
2008-09-04 11:30:00,24.42,24.46,24.37,24.4,29000.0,23.0797,23.1175,23.0324,23.0608,29000.0
2008-09-04 12:00:00,24.42,24.43,24.34,24.38,52400.0,23.0797,23.0891,23.0041,23.0419,52400.0
2008-09-04 12:30:00,24.36,24.43,24.31,24.34,68600.0,23.023,23.0891,22.9757,23.0041,68600.0
2008-09-04 13:00:00,24.34,24.34,24.08,24.13,123800.0,23.0041,23.0041,22.7583,22.8056,123800.0
2008-09-04 13:30:00,24.11,24.14,24.0,24.03,84400.0,22.7867,22.815,22.6827,22.7111,84400.0
2008-09-04 14:00:00,24.05,24.06,23.93,24.0,102200.0,22.73,22.7394,22.6166,22.6827,102200.0
2008-09-04 14:30:00,23.99,24.05,23.96,24.05,46800.0,22.6733,22.73,22.6449,22.73,46800.0
2008-09-04 15:00:00,24.04,24.34,23.93,23.96,93400.0,22.7205,23.0041,22.6166,22.6449,93400.0
2008-09-04 15:30:00,23.96,23.97,23.82,23.83,190600.0,22.6449,22.6544,22.5126,22.5221,190600.0
2008-09-05 09:30:00,23.8,23.8,22.84,22.95,296600.0,22.4937,22.4937,21.5864,21.6904,296600.0
2008-09-05 10:00:00,22.94,22.95,22.57,22.74,199000.0,21.6809,21.6904,21.3312,21.4919,199000.0
2008-09-05 10:30:00,22.74,22.85,22.7,22.7,74000.0,21.4919,21.5958,21.4541,21.4541,74000.0
2008-09-05 11:00:00,22.72,22.83,22.68,22.8,58200.0,21.473,21.5769,21.4352,21.5486,58200.0
2008-09-05 11:30:00,22.8,22.93,22.8,22.9,69600.0,21.5486,21.6715,21.5486,21.6431,69600.0
2008-09-05 12:00:00,22.91,22.92,22.81,22.89,58600.0,21.6526,21.662,21.558,21.6336,58600.0
2008-09-05 12:30:00,22.9,22.93,22.76,22.8,83000.0,21.6431,21.6715,21.5108,21.5486,83000.0
2008-09-05 13:00:00,22.79,22.87,22.77,22.8,49800.0,21.5391,21.6147,21.5202,21.5486,49800.0
2008-09-05 13:30:00,22.79,22.84,22.74,22.8,133800.0,21.5391,21.5864,21.4919,21.5486,133800.0
2008-09-05 14:00:00,22.79,22.8,22.72,22.75,129200.0,21.5391,21.5486,21.473,21.5013,129200.0
2008-09-05 14:30:00,22.75,22.82,22.73,22.77,156400.0,21.5013,21.5675,21.4824,21.5202,156400.0
2008-09-05 15:00:00,22.77,22.79,22.7,22.76,108000.0,21.5202,21.5391,21.4541,21.5108,108000.0
2008-09-05 15:30:00,22.75,22.79,22.68,22.74,245400.0,21.5013,21.5391,21.4352,21.4919,245400.0
2008-09-08 09:30:00,23.02,23.44,23.02,23.06,350800.0,21.7565,22.1535,21.7565,21.7943,350800.0
2008-09-08 10:00:00,23.06,23.18,22.94,23.0,341400.0,21.7943,21.9077,21.6809,21.7376,341400.0
2008-09-08 10:30:00,22.99,23.06,22.86,22.86,145200.0,21.7282,21.7943,21.6053,21.6053,145200.0
2008-09-08 11:00:00,22.85,22.98,22.7,22.85,116600.0,21.5958,21.7187,21.4541,21.5958,116600.0
2008-09-08 11:30:00,22.89,22.95,22.76,22.89,125600.0,21.6336,21.6904,21.5108,21.6336,125600.0
2008-09-08 12:00:00,22.9,22.9,22.72,22.72,136000.0,21.6431,21.6431,21.473,21.473,136000.0
2008-09-08 12:30:00,22.74,22.85,22.74,22.84,255600.0,21.4919,21.5958,21.4919,21.5864,255600.0
2008-09-08 13:00:00,22.84,22.97,22.79,22.94,79600.0,21.5864,21.7093,21.5391,21.6809,79600.0
2008-09-08 13:30:00,22.95,22.98,22.83,22.85,133200.0,21.6904,21.7187,21.5769,21.5958,133200.0
2008-09-08 14:00:00,22.86,23.03,22.85,22.98,123400.0,21.6053,21.766,21.5958,21.7187,123400.0
2008-09-08 14:30:00,23.0,23.05,22.96,23.02,119800.0,21.7376,21.7849,21.6998,21.7565,119800.0
2008-09-08 15:00:00,23.0,23.05,22.95,23.02,136600.0,21.7376,21.7849,21.6904,21.7565,136600.0
2008-09-08 15:30:00,23.03,23.14,23.02,23.03,244000.0,21.766,21.8699,21.7565,21.766,244000.0
2008-09-09 09:30:00,22.97,23.56,22.97,23.46,248000.0,21.7093,22.2669,21.7093,22.1724,248000.0
2008-09-09 10:00:00,23.45,23.53,23.33,23.36,107000.0,22.1629,22.2385,22.0495,22.0779,107000.0
2008-09-09 10:30:00,23.36,23.53,23.34,23.49,156000.0,22.0779,22.2385,22.0589,22.2007,156000.0
2008-09-09 11:00:00,23.46,23.5,23.29,23.43,186600.0,22.1724,22.2102,22.0117,22.144,186600.0
2008-09-09 11:30:00,23.43,23.58,23.39,23.52,159000.0,22.144,22.2858,22.1062,22.2291,159000.0
2008-09-09 12:00:00,23.52,23.65,23.47,23.64,92800.0,22.2291,22.3519,22.1818,22.3425,92800.0
2008-09-09 12:30:00,23.63,23.68,23.6,23.6,53800.0,22.333,22.3803,22.3047,22.3047,53800.0
2008-09-09 13:00:00,23.6,23.62,23.52,23.53,69800.0,22.3047,22.3236,22.2291,22.2385,69800.0
2008-09-09 13:30:00,23.5,23.55,23.45,23.51,149200.0,22.2102,22.2574,22.1629,22.2196,149200.0
2008-09-09 14:00:00,23.49,23.58,23.45,23.57,137800.0,22.2007,22.2858,22.1629,22.2763,137800.0
2008-09-09 14:30:00,23.56,23.56,23.46,23.48,111000.0,22.2669,22.2669,22.1724,22.1913,111000.0
2008-09-09 15:00:00,23.48,23.52,23.38,23.5,256000.0,22.1913,22.2291,22.0968,22.2102,256000.0
2008-09-09 15:30:00,23.5,23.54,23.18,23.18,175200.0,22.2102,22.248,21.9077,21.9077,175200.0
2008-09-10 09:30:00,23.36,23.38,22.89,22.95,119400.0,22.0779,22.0968,21.6336,21.6904,119400.0
2008-09-10 10:00:00,22.95,23.13,22.91,23.04,146200.0,21.6904,21.8605,21.6526,21.7754,146200.0
2008-09-10 10:30:00,23.04,23.09,22.91,22.91,76000.0,21.7754,21.8227,21.6526,21.6526,76000.0
2008-09-10 11:00:00,22.92,22.97,22.82,22.93,40200.0,21.662,21.7093,21.5675,21.6715,40200.0
2008-09-10 11:30:00,22.92,23.14,22.9,23.05,43400.0,21.662,21.8699,21.6431,21.7849,43400.0
2008-09-10 12:00:00,23.04,23.11,23.02,23.05,74800.0,21.7754,21.8416,21.7565,21.7849,74800.0
2008-09-10 12:30:00,23.07,23.08,23.0,23.06,101600.0,21.8038,21.8132,21.7376,21.7943,101600.0
2008-09-10 13:00:00,23.05,23.08,23.0,23.02,48200.0,21.7849,21.8132,21.7376,21.7565,48200.0
2008-09-10 13:30:00,23.03,23.12,23.01,23.05,98400.0,21.766,21.851,21.7471,21.7849,98400.0
2008-09-10 14:00:00,23.08,23.17,23.06,23.14,135600.0,21.8132,21.8983,21.7943,21.8699,135600.0
2008-09-10 14:30:00,23.14,23.18,23.07,23.13,55600.0,21.8699,21.9077,21.8038,21.8605,55600.0
2008-09-10 15:00:00,23.13,23.24,23.12,23.21,75600.0,21.8605,21.9644,21.851,21.9361,75600.0
2008-09-10 15:30:00,23.2,23.2,23.02,23.11,184600.0,21.9266,21.9266,21.7565,21.8416,184600.0
2008-09-11 09:30:00,23.07,23.11,22.78,22.82,41200.0,21.8038,21.8416,21.5297,21.5675,41200.0
2008-09-11 10:00:00,22.83,23.18,22.83,23.12,75400.0,21.5769,21.9077,21.5769,21.851,75400.0
2008-09-11 10:30:00,23.11,23.26,23.03,23.25,43400.0,21.8416,21.9833,21.766,21.9739,43400.0
2008-09-11 11:00:00,23.25,23.38,23.22,23.34,91200.0,21.9739,22.0968,21.9455,22.0589,91200.0
2008-09-11 11:30:00,23.34,23.47,23.31,23.41,62000.0,22.0589,22.1818,22.0306,22.1251,62000.0
2008-09-11 12:00:00,23.39,23.52,23.35,23.5,87200.0,22.1062,22.2291,22.0684,22.2102,87200.0
2008-09-11 12:30:00,23.45,23.52,23.39,23.47,70000.0,22.1629,22.2291,22.1062,22.1818,70000.0
2008-09-11 13:00:00,23.47,23.49,23.32,23.45,138400.0,22.1818,22.2007,22.04,22.1629,138400.0
2008-09-11 13:30:00,23.45,23.57,23.43,23.51,151000.0,22.1629,22.2763,22.144,22.2196,151000.0
2008-09-11 14:00:00,23.51,23.61,23.48,23.5,164400.0,22.2196,22.3141,22.1913,22.2102,164400.0
2008-09-11 14:30:00,23.5,23.5,23.3,23.32,211000.0,22.2102,22.2102,22.0211,22.04,211000.0
2008-09-11 15:00:00,23.32,23.45,23.31,23.34,117600.0,22.04,22.1629,22.0306,22.0589,117600.0
2008-09-11 15:30:00,23.34,23.49,23.29,23.46,134000.0,22.0589,22.2007,22.0117,22.1724,134000.0
2008-09-12 09:30:00,23.3,23.62,23.3,23.51,102800.0,22.0211,22.3236,22.0211,22.2196,102800.0
2008-09-12 10:00:00,23.52,23.58,23.42,23.52,75400.0,22.2291,22.2858,22.1346,22.2291,75400.0
2008-09-12 10:30:00,23.52,23.67,23.47,23.67,62200.0,22.2291,22.3708,22.1818,22.3708,62200.0
2008-09-12 11:00:00,23.66,23.83,23.65,23.8,73600.0,22.3614,22.5221,22.3519,22.4937,73600.0
2008-09-12 11:30:00,23.79,23.83,23.65,23.68,109400.0,22.4843,22.5221,22.3519,22.3803,109400.0
2008-09-12 12:00:00,23.69,23.73,23.66,23.68,58200.0,22.3897,22.4275,22.3614,22.3803,58200.0
2008-09-12 12:30:00,23.67,23.73,23.54,23.57,26600.0,22.3708,22.4275,22.248,22.2763,26600.0
2008-09-12 13:00:00,23.56,23.63,23.55,23.63,34600.0,22.2669,22.333,22.2574,22.333,34600.0
2008-09-12 13:30:00,23.62,23.62,23.53,23.6,58400.0,22.3236,22.3236,22.2385,22.3047,58400.0
2008-09-12 14:00:00,23.6,23.63,23.52,23.52,96600.0,22.3047,22.333,22.2291,22.2291,96600.0
2008-09-12 14:30:00,23.53,23.6,23.5,23.54,216000.0,22.2385,22.3047,22.2102,22.248,216000.0
2008-09-12 15:00:00,23.54,23.59,23.48,23.55,287800.0,22.248,22.2952,22.1913,22.2574,287800.0
2008-09-12 15:30:00,23.56,23.67,23.54,23.6,128000.0,22.2669,22.3708,22.248,22.3047,128000.0
2008-09-15 09:30:00,23.54,23.54,22.5,22.83,100600.0,22.248,22.248,21.2651,21.5769,100600.0
2008-09-15 10:00:00,22.82,23.13,22.81,23.0,104600.0,21.5675,21.8605,21.558,21.7376,104600.0
2008-09-15 10:30:00,23.0,23.11,22.93,22.96,109400.0,21.7376,21.8416,21.6715,21.6998,109400.0
2008-09-15 11:00:00,22.97,23.01,22.86,22.86,389600.0,21.7093,21.7471,21.6053,21.6053,389600.0
2008-09-15 11:30:00,22.86,22.9,22.68,22.77,110000.0,21.6053,21.6431,21.4352,21.5202,110000.0
2008-09-15 12:00:00,22.75,23.03,22.75,22.98,98200.0,21.5013,21.766,21.5013,21.7187,98200.0
2008-09-15 12:30:00,22.99,23.06,22.91,22.91,55000.0,21.7282,21.7943,21.6526,21.6526,55000.0
2008-09-15 13:00:00,22.9,22.93,22.75,22.76,68800.0,21.6431,21.6715,21.5013,21.5108,68800.0
2008-09-15 13:30:00,22.77,22.79,22.65,22.79,61600.0,21.5202,21.5391,21.4068,21.5391,61600.0
2008-09-15 14:00:00,22.79,22.89,22.78,22.79,164400.0,21.5391,21.6336,21.5297,21.5391,164400.0
2008-09-15 14:30:00,22.77,22.91,22.67,22.88,100200.0,21.5202,21.6526,21.4257,21.6242,100200.0
2008-09-15 15:00:00,22.88,22.91,22.62,22.68,139400.0,21.6242,21.6526,21.3785,21.4352,139400.0
2008-09-15 15:30:00,22.7,22.81,22.48,22.57,154200.0,21.4541,21.558,21.2462,21.3312,154200.0
2008-09-16 09:30:00,22.36,22.36,22.02,22.17,126000.0,21.1327,21.1327,20.8114,20.9532,126000.0
2008-09-16 10:00:00,22.19,22.5,22.16,22.47,124600.0,20.9721,21.2651,20.9437,21.2367,124600.0
2008-09-16 10:30:00,22.47,23.03,22.45,22.98,205200.0,21.2367,21.766,21.2178,21.7187,205200.0
2008-09-16 11:00:00,22.99,23.08,22.87,22.89,133800.0,21.7282,21.8132,21.6147,21.6336,133800.0
2008-09-16 11:30:00,22.87,22.96,22.66,22.66,71600.0,21.6147,21.6998,21.4163,21.4163,71600.0
2008-09-16 12:00:00,22.66,22.73,22.53,22.57,76600.0,21.4163,21.4824,21.2934,21.3312,76600.0
2008-09-16 12:30:00,22.57,22.65,22.42,22.63,77200.0,21.3312,21.4068,21.1894,21.3879,77200.0
2008-09-16 13:00:00,22.64,22.65,22.45,22.5,66400.0,21.3974,21.4068,21.2178,21.2651,66400.0
2008-09-16 13:30:00,22.48,22.5,22.32,22.35,73600.0,21.2462,21.2651,21.0949,21.1233,73600.0
2008-09-16 14:00:00,22.34,22.46,22.03,22.07,139600.0,21.1138,21.2272,20.8209,20.8587,139600.0
2008-09-16 14:30:00,22.09,22.61,22.03,22.53,253000.0,20.8776,21.369,20.8209,21.2934,253000.0
2008-09-16 15:00:00,22.53,22.83,22.5,22.59,125000.0,21.2934,21.5769,21.2651,21.3501,125000.0
2008-09-16 15:30:00,22.59,22.82,22.59,22.74,235200.0,21.3501,21.5675,21.3501,21.4919,235200.0
2008-09-17 09:30:00,22.57,22.91,22.51,22.82,68800.0,21.3312,21.6526,21.2745,21.5675,68800.0
2008-09-17 10:00:00,22.82,22.92,22.7,22.76,109400.0,21.5675,21.662,21.4541,21.5108,109400.0
2008-09-17 10:30:00,22.75,22.79,22.52,22.6,78400.0,21.5013,21.5391,21.284,21.3596,78400.0
2008-09-17 11:00:00,22.61,22.79,22.5,22.61,122000.0,21.369,21.5391,21.2651,21.369,122000.0
2008-09-17 11:30:00,22.61,22.69,22.49,22.5,72200.0,21.369,21.4446,21.2556,21.2651,72200.0
2008-09-17 12:00:00,22.5,22.59,22.33,22.54,82800.0,21.2651,21.3501,21.1044,21.3029,82800.0
2008-09-17 12:30:00,22.54,22.78,22.52,22.69,79600.0,21.3029,21.5297,21.284,21.4446,79600.0
2008-09-17 13:00:00,22.68,22.82,22.56,22.57,62800.0,21.4352,21.5675,21.3218,21.3312,62800.0
2008-09-17 13:30:00,22.57,22.6,22.47,22.56,159600.0,21.3312,21.3596,21.2367,21.3218,159600.0
2008-09-17 14:00:00,22.57,22.65,22.46,22.65,94400.0,21.3312,21.4068,21.2272,21.4068,94400.0
2008-09-17 14:30:00,22.65,22.86,22.55,22.71,150200.0,21.4068,21.6053,21.3123,21.4635,150200.0
2008-09-17 15:00:00,22.71,22.92,22.67,22.84,158200.0,21.4635,21.662,21.4257,21.5864,158200.0
2008-09-17 15:30:00,22.84,22.86,22.35,22.42,253200.0,21.5864,21.6053,21.1233,21.1894,253200.0
2008-09-18 09:30:00,22.65,22.83,22.38,22.7,52000.0,21.4068,21.5769,21.1516,21.4541,52000.0
2008-09-18 10:00:00,22.72,22.92,22.65,22.74,110600.0,21.473,21.662,21.4068,21.4919,110600.0
2008-09-18 10:30:00,22.72,22.72,22.28,22.32,72000.0,21.473,21.473,21.0571,21.0949,72000.0
2008-09-18 11:00:00,22.35,22.5,22.3,22.43,104000.0,21.1233,21.2651,21.076,21.1989,104000.0
2008-09-18 11:30:00,22.41,22.49,22.16,22.3,103200.0,21.18,21.2556,20.9437,21.076,103200.0
2008-09-18 12:00:00,22.27,22.27,21.97,22.0,84400.0,21.0477,21.0477,20.7641,20.7925,84400.0
2008-09-18 12:30:00,22.02,22.04,21.11,21.14,109800.0,20.8114,20.8303,19.9513,19.9797,109800.0
2008-09-18 13:00:00,21.13,21.97,21.13,21.83,273000.0,19.9702,20.7641,19.9702,20.6318,273000.0
2008-09-18 13:30:00,21.83,22.11,21.74,21.83,191200.0,20.6318,20.8965,20.5468,20.6318,191200.0
2008-09-18 14:00:00,21.87,22.05,21.78,21.79,179200.0,20.6696,20.8398,20.5846,20.594,179200.0
2008-09-18 14:30:00,21.79,21.96,21.68,21.92,102800.0,20.594,20.7547,20.4901,20.7169,102800.0
2008-09-18 15:00:00,21.91,22.75,21.89,22.55,265400.0,20.7074,21.5013,20.6885,21.3123,265400.0
2008-09-18 15:30:00,22.56,22.93,22.52,22.71,317400.0,21.3218,21.6715,21.284,21.4635,317400.0
2008-09-19 09:30:00,22.75,23.28,22.68,23.06,302800.0,21.5013,22.0022,21.4352,21.7943,302800.0
2008-09-19 10:00:00,23.05,23.16,22.95,23.07,256600.0,21.7849,21.8888,21.6904,21.8038,256600.0
2008-09-19 10:30:00,23.08,23.16,22.92,23.02,135600.0,21.8132,21.8888,21.662,21.7565,135600.0
2008-09-19 11:00:00,23.01,23.17,22.96,22.97,145200.0,21.7471,21.8983,21.6998,21.7093,145200.0
2008-09-19 11:30:00,22.96,23.1,22.95,23.06,161600.0,21.6998,21.8321,21.6904,21.7943,161600.0
2008-09-19 12:00:00,23.06,23.23,23.05,23.23,202200.0,21.7943,21.955,21.7849,21.955,202200.0
2008-09-19 12:30:00,23.23,23.23,23.12,23.14,151200.0,21.955,21.955,21.851,21.8699,151200.0
2008-09-19 13:00:00,23.14,23.32,23.13,23.18,148400.0,21.8699,22.04,21.8605,21.9077,148400.0
2008-09-19 13:30:00,23.17,23.33,23.13,23.31,114400.0,21.8983,22.0495,21.8605,22.0306,114400.0
2008-09-19 14:00:00,23.28,23.35,23.25,23.32,117800.0,22.0022,22.0684,21.9739,22.04,117800.0
2008-09-19 14:30:00,23.3,23.43,23.29,23.32,102400.0,22.0211,22.144,22.0117,22.04,102400.0
2008-09-19 15:00:00,23.31,23.4,23.27,23.35,143800.0,22.0306,22.1157,21.9928,22.0684,143800.0
2008-09-19 15:30:00,23.32,23.49,23.25,23.38,270000.0,22.04,22.2007,21.9739,22.0968,270000.0
2008-09-22 09:30:00,23.31,23.5,23.01,23.04,91800.0,22.0306,22.2102,21.7471,21.7754,91800.0
2008-09-22 10:00:00,23.1,23.11,22.75,22.93,67600.0,21.8321,21.8416,21.5013,21.6715,67600.0
2008-09-22 10:30:00,22.97,23.16,22.93,23.13,58800.0,21.7093,21.8888,21.6715,21.8605,58800.0
2008-09-22 11:00:00,23.15,23.16,23.1,23.12,102800.0,21.8794,21.8888,21.8321,21.851,102800.0
2008-09-22 11:30:00,23.13,23.16,23.08,23.11,81000.0,21.8605,21.8888,21.8132,21.8416,81000.0
2008-09-22 12:00:00,23.11,23.21,23.1,23.21,63400.0,21.8416,21.9361,21.8321,21.9361,63400.0
2008-09-22 12:30:00,23.21,23.29,23.2,23.25,52800.0,21.9361,22.0117,21.9266,21.9739,52800.0
2008-09-22 13:00:00,23.25,23.31,23.21,23.25,71600.0,21.9739,22.0306,21.9361,21.9739,71600.0
2008-09-22 13:30:00,23.25,23.3,23.21,23.25,84800.0,21.9739,22.0211,21.9361,21.9739,84800.0
2008-09-22 14:00:00,23.26,23.32,23.23,23.25,80200.0,21.9833,22.04,21.955,21.9739,80200.0
2008-09-22 14:30:00,23.25,23.31,23.23,23.26,117600.0,21.9739,22.0306,21.955,21.9833,117600.0
2008-09-22 15:00:00,23.27,23.29,23.19,23.24,127400.0,21.9928,22.0117,21.9172,21.9644,127400.0
2008-09-22 15:30:00,23.22,23.25,23.14,23.19,243000.0,21.9455,21.9739,21.8699,21.9172,243000.0
2008-09-23 09:30:00,23.27,23.7,23.27,23.7,91800.0,21.9928,22.3992,21.9928,22.3992,91800.0
2008-09-23 10:00:00,23.7,23.72,23.53,23.62,97000.0,22.3992,22.4181,22.2385,22.3236,97000.0
2008-09-23 10:30:00,23.61,23.63,23.46,23.53,80000.0,22.3141,22.333,22.1724,22.2385,80000.0
2008-09-23 11:00:00,23.52,23.91,23.52,23.85,92400.0,22.2291,22.5977,22.2291,22.541,92400.0
2008-09-23 11:30:00,23.84,23.86,23.73,23.81,57800.0,22.5315,22.5504,22.4275,22.5032,57800.0
2008-09-23 12:00:00,23.83,23.83,23.69,23.77,59800.0,22.5221,22.5221,22.3897,22.4653,59800.0
2008-09-23 12:30:00,23.78,23.78,23.59,23.61,51000.0,22.4748,22.4748,22.2952,22.3141,51000.0
2008-09-23 13:00:00,23.6,23.61,23.4,23.52,45000.0,22.3047,22.3141,22.1157,22.2291,45000.0
2008-09-23 13:30:00,23.51,23.51,23.33,23.43,48800.0,22.2196,22.2196,22.0495,22.144,48800.0
2008-09-23 14:00:00,23.44,23.63,23.42,23.63,82200.0,22.1535,22.333,22.1346,22.333,82200.0
2008-09-23 14:30:00,23.65,23.86,23.6,23.74,90000.0,22.3519,22.5504,22.3047,22.437,90000.0
2008-09-23 15:00:00,23.75,23.88,23.63,23.65,122000.0,22.4464,22.5693,22.333,22.3519,122000.0
2008-09-23 15:30:00,23.65,23.67,23.36,23.5,208200.0,22.3519,22.3708,22.0779,22.2102,208200.0
2008-09-24 09:30:00,23.47,23.5,23.01,23.11,54000.0,22.1818,22.2102,21.7471,21.8416,54000.0
2008-09-24 10:00:00,23.1,23.3,23.04,23.21,88000.0,21.8321,22.0211,21.7754,21.9361,88000.0
2008-09-24 10:30:00,23.21,23.43,23.16,23.37,57800.0,21.9361,22.144,21.8888,22.0873,57800.0
2008-09-24 11:00:00,23.39,23.4,23.0,23.11,42800.0,22.1062,22.1157,21.7376,21.8416,42800.0
2008-09-24 11:30:00,23.13,23.2,23.05,23.15,32000.0,21.8605,21.9266,21.7849,21.8794,32000.0
2008-09-24 12:00:00,23.18,23.3,23.15,23.15,24200.0,21.9077,22.0211,21.8794,21.8794,24200.0
2008-09-24 12:30:00,23.16,23.27,23.12,23.2,16400.0,21.8888,21.9928,21.851,21.9266,16400.0
2008-09-24 13:00:00,23.2,23.4,23.18,23.34,29000.0,21.9266,22.1157,21.9077,22.0589,29000.0
2008-09-24 13:30:00,23.36,23.4,23.3,23.3,26400.0,22.0779,22.1157,22.0211,22.0211,26400.0
2008-09-24 14:00:00,23.32,23.38,23.24,23.28,34000.0,22.04,22.0968,21.9644,22.0022,34000.0
2008-09-24 14:30:00,23.32,23.4,23.24,23.25,51600.0,22.04,22.1157,21.9644,21.9739,51600.0
2008-09-24 15:00:00,23.25,23.39,23.18,23.34,40600.0,21.9739,22.1062,21.9077,22.0589,40600.0
2008-09-24 15:30:00,23.35,23.36,23.13,23.25,61600.0,22.0684,22.0779,21.8605,21.9739,61600.0
2008-09-25 09:30:00,23.29,23.4,23.08,23.35,26400.0,22.0117,22.1157,21.8132,22.0684,26400.0
2008-09-25 10:00:00,23.36,23.63,23.34,23.56,48000.0,22.0779,22.333,22.0589,22.2669,48000.0
2008-09-25 10:30:00,23.57,23.63,23.48,23.54,68000.0,22.2763,22.333,22.1913,22.248,68000.0
2008-09-25 11:00:00,23.51,23.61,23.42,23.54,73000.0,22.2196,22.3141,22.1346,22.248,73000.0
2008-09-25 11:30:00,23.53,23.67,23.49,23.56,37000.0,22.2385,22.3708,22.2007,22.2669,37000.0
2008-09-25 12:00:00,23.56,23.58,23.53,23.53,13200.0,22.2669,22.2858,22.2385,22.2385,13200.0
2008-09-25 12:30:00,23.54,23.67,23.54,23.67,24000.0,22.248,22.3708,22.248,22.3708,24000.0
2008-09-25 13:00:00,23.67,23.72,23.43,23.56,38600.0,22.3708,22.4181,22.144,22.2669,38600.0
2008-09-25 13:30:00,23.55,23.72,23.54,23.65,31600.0,22.2574,22.4181,22.248,22.3519,31600.0
2008-09-25 14:00:00,23.66,23.68,23.53,23.6,49000.0,22.3614,22.3803,22.2385,22.3047,49000.0
2008-09-25 14:30:00,23.61,23.65,23.51,23.58,53800.0,22.3141,22.3519,22.2196,22.2858,53800.0
2008-09-25 15:00:00,23.58,23.75,23.52,23.73,53200.0,22.2858,22.4464,22.2291,22.4275,53200.0
2008-09-25 15:30:00,23.73,23.77,23.55,23.68,104800.0,22.4275,22.4653,22.2574,22.3803,104800.0
2008-09-26 09:30:00,23.33,23.57,23.21,23.43,65600.0,22.0495,22.2763,21.9361,22.144,65600.0
2008-09-26 10:00:00,23.41,23.49,23.34,23.4,40200.0,22.1251,22.2007,22.0589,22.1157,40200.0
2008-09-26 10:30:00,23.36,23.63,23.35,23.46,60600.0,22.0779,22.333,22.0684,22.1724,60600.0
2008-09-26 11:00:00,23.46,23.49,23.2,23.25,65200.0,22.1724,22.2007,21.9266,21.9739,65200.0
2008-09-26 11:30:00,23.25,23.27,23.18,23.18,86400.0,21.9739,21.9928,21.9077,21.9077,86400.0
2008-09-26 12:00:00,23.18,23.18,23.03,23.08,110800.0,21.9077,21.9077,21.766,21.8132,110800.0
2008-09-26 12:30:00,23.09,23.12,23.0,23.07,38000.0,21.8227,21.851,21.7376,21.8038,38000.0
2008-09-26 13:00:00,23.07,23.17,23.02,23.07,41800.0,21.8038,21.8983,21.7565,21.8038,41800.0
2008-09-26 13:30:00,23.07,23.08,22.98,23.0,58200.0,21.8038,21.8132,21.7187,21.7376,58200.0
2008-09-26 14:00:00,23.0,23.06,22.97,22.97,46800.0,21.7376,21.7943,21.7093,21.7093,46800.0
2008-09-26 14:30:00,22.97,22.97,22.83,22.84,94200.0,21.7093,21.7093,21.5769,21.5864,94200.0
2008-09-26 15:00:00,22.84,22.84,22.68,22.79,200200.0,21.5864,21.5864,21.4352,21.5391,200200.0
2008-09-26 15:30:00,22.81,23.1,22.78,23.0,265200.0,21.558,21.8321,21.5297,21.7376,265200.0
2008-09-29 09:30:00,22.61,22.61,22.03,22.14,103800.0,21.369,21.369,20.8209,20.9248,103800.0
2008-09-29 10:00:00,22.15,22.18,21.92,22.11,165400.0,20.9343,20.9626,20.7169,20.8965,165400.0
2008-09-29 10:30:00,22.15,22.28,22.14,22.28,117000.0,20.9343,21.0571,20.9248,21.0571,117000.0
2008-09-29 11:00:00,22.3,22.33,22.14,22.21,64400.0,21.076,21.1044,20.9248,20.991,64400.0
2008-09-29 11:30:00,22.22,22.22,22.1,22.14,15600.0,21.0004,21.0004,20.887,20.9248,15600.0
2008-09-29 12:00:00,22.14,22.2,22.02,22.07,23400.0,20.9248,20.9815,20.8114,20.8587,23400.0
2008-09-29 12:30:00,22.06,22.16,21.92,21.96,49400.0,20.8492,20.9437,20.7169,20.7547,49400.0
2008-09-29 13:00:00,21.95,22.01,21.78,21.99,57200.0,20.7452,20.8019,20.5846,20.783,57200.0
2008-09-29 13:30:00,21.98,22.01,21.34,21.54,154600.0,20.7736,20.8019,20.1687,20.3577,154600.0
2008-09-29 14:00:00,21.56,21.75,21.46,21.64,303400.0,20.3766,20.5562,20.2821,20.4523,303400.0
2008-09-29 14:30:00,21.67,21.74,21.55,21.65,63200.0,20.4806,20.5468,20.3672,20.4617,63200.0
2008-09-29 15:00:00,21.67,21.74,21.52,21.61,144000.0,20.4806,20.5468,20.3388,20.4239,144000.0
2008-09-29 15:30:00,21.58,21.86,21.39,21.8,287600.0,20.3955,20.6602,20.216,20.6035,287600.0
2008-09-30 09:30:00,22.2,22.49,21.7,21.73,90600.0,20.9815,21.2556,20.509,20.5373,90600.0
2008-09-30 10:00:00,21.73,21.93,21.71,21.75,77600.0,20.5373,20.7263,20.5184,20.5562,77600.0
2008-09-30 10:30:00,21.75,21.81,21.55,21.56,76200.0,20.5562,20.6129,20.3672,20.3766,76200.0
2008-09-30 11:00:00,21.54,21.56,21.38,21.5,158400.0,20.3577,20.3766,20.2065,20.3199,158400.0
2008-09-30 11:30:00,21.5,21.59,21.45,21.56,142600.0,20.3199,20.405,20.2727,20.3766,142600.0
2008-09-30 12:00:00,21.55,21.61,21.55,21.57,73600.0,20.3672,20.4239,20.3672,20.3861,73600.0
2008-09-30 12:30:00,21.57,21.67,21.56,21.65,44400.0,20.3861,20.4806,20.3766,20.4617,44400.0
2008-09-30 13:00:00,21.65,22.01,21.65,22.0,67800.0,20.4617,20.8019,20.4617,20.7925,67800.0
2008-09-30 13:30:00,22.0,22.08,21.95,22.04,39200.0,20.7925,20.8681,20.7452,20.8303,39200.0
2008-09-30 14:00:00,22.04,22.23,22.0,22.23,60600.0,20.8303,21.0099,20.7925,21.0099,60600.0
2008-09-30 14:30:00,22.23,22.31,22.14,22.22,52200.0,21.0099,21.0855,20.9248,21.0004,52200.0
2008-09-30 15:00:00,22.21,22.28,22.07,22.18,59600.0,20.991,21.0571,20.8587,20.9626,59600.0
2008-09-30 15:30:00,22.17,22.4,22.14,22.3,145600.0,20.9532,21.1705,20.9248,21.076,145600.0
2008-10-01 09:30:00,22.33,22.45,22.05,22.28,48000.0,21.1044,21.2178,20.8398,21.0571,48000.0
2008-10-01 10:00:00,22.26,22.29,22.0,22.25,64000.0,21.0382,21.0666,20.7925,21.0288,64000.0
2008-10-01 10:30:00,22.26,22.5,22.18,22.3,62800.0,21.0382,21.2651,20.9626,21.076,62800.0
2008-10-01 11:00:00,22.31,22.31,22.08,22.13,32000.0,21.0855,21.0855,20.8681,20.9154,32000.0
2008-10-01 11:30:00,22.14,22.27,22.12,22.21,27800.0,20.9248,21.0477,20.9059,20.991,27800.0
2008-10-01 12:00:00,22.21,22.23,22.09,22.1,47600.0,20.991,21.0099,20.8776,20.887,47600.0
2008-10-01 12:30:00,22.13,22.18,22.09,22.13,92600.0,20.9154,20.9626,20.8776,20.9154,92600.0
2008-10-01 13:00:00,22.12,22.17,22.09,22.11,64600.0,20.9059,20.9532,20.8776,20.8965,64600.0
2008-10-01 13:30:00,22.12,22.2,21.97,22.03,96200.0,20.9059,20.9815,20.7641,20.8209,96200.0
2008-10-01 14:00:00,22.04,22.13,22.0,22.04,269400.0,20.8303,20.9154,20.7925,20.8303,269400.0
2008-10-01 14:30:00,22.03,22.04,21.89,21.92,124800.0,20.8209,20.8303,20.6885,20.7169,124800.0
2008-10-01 15:00:00,21.93,22.11,21.77,21.86,246000.0,20.7263,20.8965,20.5751,20.6602,246000.0
2008-10-01 15:30:00,21.87,22.11,21.79,22.03,394800.0,20.6696,20.8965,20.594,20.8209,394800.0
2008-10-02 09:30:00,21.96,22.09,21.66,21.92,124000.0,20.7547,20.8776,20.4712,20.7169,124000.0
2008-10-02 10:00:00,21.91,21.91,21.36,21.45,108000.0,20.7074,20.7074,20.1876,20.2727,108000.0
2008-10-02 10:30:00,21.45,21.58,21.26,21.29,60600.0,20.2727,20.3955,20.0931,20.1215,60600.0
2008-10-02 11:00:00,21.34,21.38,20.99,21.04,121600.0,20.1687,20.2065,19.8379,19.8852,121600.0
2008-10-02 11:30:00,21.04,21.06,20.68,20.68,144800.0,19.8852,19.9041,19.5449,19.5449,144800.0
2008-10-02 12:00:00,20.67,20.71,20.52,20.6,211400.0,19.5355,19.5733,19.3937,19.4693,211400.0
2008-10-02 12:30:00,20.6,20.71,20.57,20.65,99400.0,19.4693,19.5733,19.441,19.5166,99400.0
2008-10-02 13:00:00,20.64,20.77,20.57,20.77,90400.0,19.5071,19.63,19.441,19.63,90400.0
2008-10-02 13:30:00,20.77,20.92,20.73,20.79,133000.0,19.63,19.7718,19.5922,19.6489,133000.0
2008-10-02 14:00:00,20.79,20.89,20.66,20.68,100600.0,19.6489,19.7434,19.526,19.5449,100600.0
2008-10-02 14:30:00,20.67,20.77,20.5,20.62,104800.0,19.5355,19.63,19.3748,19.4882,104800.0
2008-10-02 15:00:00,20.64,20.67,20.5,20.51,183200.0,19.5071,19.5355,19.3748,19.3843,183200.0
2008-10-02 15:30:00,20.52,20.63,20.32,20.39,253400.0,19.3937,19.4977,19.2047,19.2709,253400.0
2008-10-03 09:30:00,23.0,24.39,23.0,24.0,1148600.0,21.7376,23.0513,21.7376,22.6827,1148600.0
2008-10-03 10:00:00,24.0,24.15,23.8,24.08,680200.0,22.6827,22.8245,22.4937,22.7583,680200.0
2008-10-03 10:30:00,24.1,24.62,23.98,24.37,515400.0,22.7772,23.2687,22.6638,23.0324,515400.0
2008-10-03 11:00:00,24.36,24.59,24.18,24.2,783200.0,23.023,23.2403,22.8528,22.8717,783200.0
2008-10-03 11:30:00,24.2,24.21,23.64,23.93,332800.0,22.8717,22.8812,22.3425,22.6166,332800.0
2008-10-03 12:00:00,23.91,24.22,23.84,24.07,225600.0,22.5977,22.8906,22.5315,22.7489,225600.0
2008-10-03 12:30:00,24.06,24.55,23.99,24.53,226200.0,22.7394,23.2025,22.6733,23.1836,226200.0
2008-10-03 13:00:00,24.55,24.7,24.17,24.23,383000.0,23.2025,23.3443,22.8434,22.9001,383000.0
2008-10-03 13:30:00,24.24,24.34,23.88,24.06,477600.0,22.9096,23.0041,22.5693,22.7394,477600.0
2008-10-03 14:00:00,24.05,24.09,23.74,23.75,253600.0,22.73,22.7678,22.437,22.4464,253600.0
2008-10-03 14:30:00,23.75,24.11,23.68,23.99,349400.0,22.4464,22.7867,22.3803,22.6733,349400.0
2008-10-03 15:00:00,23.98,24.08,23.88,24.03,370600.0,22.6638,22.7583,22.5693,22.7111,370600.0
2008-10-03 15:30:00,24.0,24.45,23.56,24.41,975000.0,22.6827,23.108,22.2669,23.0702,975000.0
2008-10-06 09:30:00,23.8,24.04,23.0,23.28,534600.0,22.4937,22.7205,21.7376,22.0022,534600.0
2008-10-06 10:00:00,23.29,23.49,22.93,22.95,221800.0,22.0117,22.2007,21.6715,21.6904,221800.0
2008-10-06 10:30:00,22.95,23.2,22.93,23.08,384600.0,21.6904,21.9266,21.6715,21.8132,384600.0
2008-10-06 11:00:00,23.1,23.18,23.0,23.06,239400.0,21.8321,21.9077,21.7376,21.7943,239400.0
2008-10-06 11:30:00,23.08,23.08,22.68,22.79,204600.0,21.8132,21.8132,21.4352,21.5391,204600.0
2008-10-06 12:00:00,22.79,22.8,22.69,22.73,167800.0,21.5391,21.5486,21.4446,21.4824,167800.0
2008-10-06 12:30:00,22.74,22.76,22.57,22.65,97800.0,21.4919,21.5108,21.3312,21.4068,97800.0
2008-10-06 13:00:00,22.65,22.75,22.59,22.68,108400.0,21.4068,21.5013,21.3501,21.4352,108400.0
2008-10-06 13:30:00,22.68,22.77,22.5,22.51,142000.0,21.4352,21.5202,21.2651,21.2745,142000.0
2008-10-06 14:00:00,22.52,22.63,22.35,22.47,222400.0,21.284,21.3879,21.1233,21.2367,222400.0
2008-10-06 14:30:00,22.5,22.5,22.04,22.33,287600.0,21.2651,21.2651,20.8303,21.1044,287600.0
2008-10-06 15:00:00,22.29,23.3,22.17,23.24,275600.0,21.0666,22.0211,20.9532,21.9644,275600.0
2008-10-06 15:30:00,23.2,23.47,22.93,23.33,344000.0,21.9266,22.1818,21.6715,22.0495,344000.0
2008-10-07 09:30:00,23.93,23.96,22.99,23.11,106800.0,22.6166,22.6449,21.7282,21.8416,106800.0
2008-10-07 10:00:00,23.11,23.18,22.74,23.06,244000.0,21.8416,21.9077,21.4919,21.7943,244000.0
2008-10-07 10:30:00,23.05,23.05,22.62,22.9,318600.0,21.7849,21.7849,21.3785,21.6431,318600.0
2008-10-07 11:00:00,22.9,22.95,22.78,22.91,180200.0,21.6431,21.6904,21.5297,21.6526,180200.0
2008-10-07 11:30:00,22.88,23.1,22.85,22.92,184000.0,21.6242,21.8321,21.5958,21.662,184000.0
2008-10-07 12:00:00,22.94,23.06,22.82,23.02,120600.0,21.6809,21.7943,21.5675,21.7565,120600.0
2008-10-07 12:30:00,23.01,23.07,22.73,22.93,162000.0,21.7471,21.8038,21.4824,21.6715,162000.0
2008-10-07 13:00:00,22.9,23.1,22.83,22.95,200800.0,21.6431,21.8321,21.5769,21.6904,200800.0
2008-10-07 13:30:00,22.96,22.99,22.66,22.72,210800.0,21.6998,21.7282,21.4163,21.473,210800.0
2008-10-07 14:00:00,22.72,23.31,22.71,23.07,229400.0,21.473,22.0306,21.4635,21.8038,229400.0
2008-10-07 14:30:00,23.07,23.15,22.8,22.84,166200.0,21.8038,21.8794,21.5486,21.5864,166200.0
2008-10-07 15:00:00,22.87,22.99,22.56,22.72,169400.0,21.6147,21.7282,21.3218,21.473,169400.0
2008-10-07 15:30:00,22.73,22.77,22.22,22.27,264400.0,21.4824,21.5202,21.0004,21.0477,264400.0
2008-10-08 09:30:00,22.0,22.99,21.47,22.42,195200.0,20.7925,21.7282,20.2916,21.1894,195200.0
2008-10-08 10:00:00,22.41,22.68,22.07,22.35,198200.0,21.18,21.4352,20.8587,21.1233,198200.0
2008-10-08 10:30:00,22.33,22.44,22.03,22.11,271000.0,21.1044,21.2083,20.8209,20.8965,271000.0
2008-10-08 11:00:00,22.1,22.11,21.62,21.67,208600.0,20.887,20.8965,20.4334,20.4806,208600.0
2008-10-08 11:30:00,21.63,21.77,21.27,21.45,110200.0,20.4428,20.5751,20.1026,20.2727,110200.0
2008-10-08 12:00:00,21.45,21.45,20.96,21.01,124000.0,20.2727,20.2727,19.8096,19.8568,124000.0
2008-10-08 12:30:00,21.04,21.06,20.74,20.89,253400.0,19.8852,19.9041,19.6017,19.7434,253400.0
2008-10-08 13:00:00,20.9,21.4,20.88,21.26,240800.0,19.7529,20.2254,19.734,20.0931,240800.0
2008-10-08 13:30:00,21.25,21.92,21.23,21.9,205800.0,20.0837,20.7169,20.0648,20.698,205800.0
2008-10-08 14:00:00,21.9,22.45,21.89,22.23,187600.0,20.698,21.2178,20.6885,21.0099,187600.0
2008-10-08 14:30:00,22.23,22.38,22.0,22.22,149400.0,21.0099,21.1516,20.7925,21.0004,149400.0
2008-10-08 15:00:00,22.21,22.47,22.02,22.38,125600.0,20.991,21.2367,20.8114,21.1516,125600.0
2008-10-08 15:30:00,22.39,22.61,21.75,21.77,204600.0,21.1611,21.369,20.5562,20.5751,204600.0
2008-10-09 09:30:00,22.28,22.46,21.86,21.92,133200.0,21.0571,21.2272,20.6602,20.7169,133200.0
2008-10-09 10:00:00,21.93,22.25,21.56,21.6,121000.0,20.7263,21.0288,20.3766,20.4145,121000.0
2008-10-09 10:30:00,21.6,21.88,21.43,21.54,120000.0,20.4145,20.6791,20.2538,20.3577,120000.0
2008-10-09 11:00:00,21.53,21.98,21.29,21.61,140400.0,20.3483,20.7736,20.1215,20.4239,140400.0
2008-10-09 11:30:00,21.6,21.71,21.21,21.21,199400.0,20.4145,20.5184,20.0459,20.0459,199400.0
2008-10-09 12:00:00,21.22,21.3,21.06,21.21,174800.0,20.0553,20.1309,19.9041,20.0459,174800.0
2008-10-09 12:30:00,21.23,21.3,21.0,21.03,189600.0,20.0648,20.1309,19.8474,19.8757,189600.0
2008-10-09 13:00:00,21.04,21.16,20.83,21.03,122800.0,19.8852,19.9986,19.6867,19.8757,122800.0
2008-10-09 13:30:00,21.03,21.11,20.81,21.09,101800.0,19.8757,19.9513,19.6678,19.9324,101800.0
2008-10-09 14:00:00,21.07,21.19,20.84,20.92,109800.0,19.9135,20.027,19.6962,19.7718,109800.0
2008-10-09 14:30:00,20.91,20.94,20.6,20.6,110800.0,19.7623,19.7907,19.4693,19.4693,110800.0
2008-10-09 15:00:00,20.58,20.63,20.27,20.34,159800.0,19.4504,19.4977,19.1575,19.2236,159800.0
2008-10-09 15:30:00,20.35,20.42,19.83,20.04,294000.0,19.2331,19.2992,18.7416,18.9401,294000.0
2008-10-10 09:30:00,19.26,19.39,18.11,19.22,240600.0,18.2029,18.3258,17.116,18.1651,240600.0
2008-10-10 10:00:00,19.18,20.49,19.18,20.09,390000.0,18.1273,19.3654,18.1273,18.9873,390000.0
2008-10-10 10:30:00,20.06,20.33,19.79,19.99,284600.0,18.959,19.2142,18.7038,18.8928,284600.0
2008-10-10 11:00:00,19.99,20.1,19.53,19.65,261800.0,18.8928,18.9968,18.4581,18.5715,261800.0
2008-10-10 11:30:00,19.65,19.7,19.18,19.2,228200.0,18.5715,18.6187,18.1273,18.1462,228200.0
2008-10-10 12:00:00,19.17,19.42,19.04,19.36,261200.0,18.1178,18.3541,17.995,18.2974,261200.0
2008-10-10 12:30:00,19.34,19.64,19.29,19.38,164400.0,18.2785,18.562,18.2312,18.3163,164400.0
2008-10-10 13:00:00,19.4,19.4,19.11,19.11,94600.0,18.3352,18.3352,18.0611,18.0611,94600.0
2008-10-10 13:30:00,19.14,19.18,18.77,18.96,174400.0,18.0895,18.1273,17.7398,17.9194,174400.0
2008-10-10 14:00:00,18.95,19.55,18.85,19.02,172200.0,17.9099,18.477,17.8154,17.9761,172200.0
2008-10-10 14:30:00,19.03,19.43,19.02,19.35,149200.0,17.9855,18.3636,17.9761,18.2879,149200.0
2008-10-10 15:00:00,19.33,20.42,19.25,20.41,486600.0,18.269,19.2992,18.1934,19.2898,486600.0
2008-10-10 15:30:00,20.46,21.5,20.13,20.56,557800.0,19.337,20.3199,19.0251,19.4315,557800.0
2008-10-13 09:30:00,21.18,21.59,20.88,21.55,134200.0,20.0175,20.405,19.734,20.3672,134200.0
2008-10-13 10:00:00,21.57,21.68,21.13,21.25,240800.0,20.3861,20.4901,19.9702,20.0837,240800.0
2008-10-13 10:30:00,21.24,21.28,20.85,20.89,129400.0,20.0742,20.112,19.7056,19.7434,129400.0
2008-10-13 11:00:00,20.85,20.91,20.74,20.82,56200.0,19.7056,19.7623,19.6017,19.6773,56200.0
2008-10-13 11:30:00,20.79,21.06,20.75,21.02,191800.0,19.6489,19.9041,19.6111,19.8663,191800.0
2008-10-13 12:00:00,21.02,21.09,20.93,20.99,66200.0,19.8663,19.9324,19.7812,19.8379,66200.0
2008-10-13 12:30:00,20.98,21.0,20.89,20.97,44400.0,19.8285,19.8474,19.7434,19.819,44400.0
2008-10-13 13:00:00,20.98,21.04,20.92,20.98,90800.0,19.8285,19.8852,19.7718,19.8285,90800.0
2008-10-13 13:30:00,20.98,21.03,20.85,20.86,94200.0,19.8285,19.8757,19.7056,19.7151,94200.0
2008-10-13 14:00:00,20.86,20.98,20.78,20.79,93000.0,19.7151,19.8285,19.6395,19.6489,93000.0
2008-10-13 14:30:00,20.81,21.04,20.77,21.03,131800.0,19.6678,19.8852,19.63,19.8757,131800.0
2008-10-13 15:00:00,21.0,21.17,20.97,21.11,188000.0,19.8474,20.0081,19.819,19.9513,188000.0
2008-10-13 15:30:00,21.11,21.27,21.0,21.24,290600.0,19.9513,20.1026,19.8474,20.0742,290600.0
2008-10-14 09:30:00,21.38,21.78,21.27,21.27,239000.0,20.2065,20.5846,20.1026,20.1026,239000.0
2008-10-14 10:00:00,21.26,21.63,20.93,20.98,155200.0,20.0931,20.4428,19.7812,19.8285,155200.0
2008-10-14 10:30:00,21.0,21.05,20.45,20.66,115400.0,19.8474,19.8946,19.3276,19.526,115400.0
2008-10-14 11:00:00,20.7,21.0,20.45,20.96,99200.0,19.5638,19.8474,19.3276,19.8096,99200.0
2008-10-14 11:30:00,20.93,21.03,20.85,20.99,74200.0,19.7812,19.8757,19.7056,19.8379,74200.0
2008-10-14 12:00:00,21.0,21.03,20.79,20.81,118200.0,19.8474,19.8757,19.6489,19.6678,118200.0
2008-10-14 12:30:00,20.8,21.03,20.79,20.89,94200.0,19.6584,19.8757,19.6489,19.7434,94200.0
2008-10-14 13:00:00,20.89,20.96,20.85,20.93,64400.0,19.7434,19.8096,19.7056,19.7812,64400.0
2008-10-14 13:30:00,20.93,21.01,20.9,20.97,79200.0,19.7812,19.8568,19.7529,19.819,79200.0
2008-10-14 14:00:00,20.95,21.0,20.86,21.0,152600.0,19.8001,19.8474,19.7151,19.8474,152600.0
2008-10-14 14:30:00,21.0,21.0,20.69,20.74,189800.0,19.8474,19.8474,19.5544,19.6017,189800.0
2008-10-14 15:00:00,20.74,21.06,20.7,21.0,238000.0,19.6017,19.9041,19.5638,19.8474,238000.0
2008-10-14 15:30:00,21.0,21.12,20.77,20.93,252000.0,19.8474,19.9608,19.63,19.7812,252000.0
2008-10-15 09:30:00,20.78,20.78,20.05,20.47,81800.0,19.6395,19.6395,18.9495,19.3465,81800.0
2008-10-15 10:00:00,20.47,20.48,20.25,20.32,60400.0,19.3465,19.3559,19.1385,19.2047,60400.0
2008-10-15 10:30:00,20.3,20.44,19.93,19.95,50200.0,19.1858,19.3181,18.8361,18.855,50200.0
2008-10-15 11:00:00,19.97,20.05,19.88,19.97,65400.0,18.8739,18.9495,18.7889,18.8739,65400.0
2008-10-15 11:30:00,19.98,20.0,19.8,19.84,101400.0,18.8834,18.9023,18.7132,18.7511,101400.0
2008-10-15 12:00:00,19.84,19.9,19.75,19.77,110400.0,18.7511,18.8078,18.666,18.6849,110400.0
2008-10-15 12:30:00,19.77,19.95,19.75,19.82,75800.0,18.6849,18.855,18.666,18.7321,75800.0
2008-10-15 13:00:00,19.8,19.8,19.61,19.67,93200.0,18.7132,18.7132,18.5337,18.5904,93200.0
2008-10-15 13:30:00,19.67,19.68,19.41,19.42,112000.0,18.5904,18.5998,18.3447,18.3541,112000.0
2008-10-15 14:00:00,19.43,19.77,19.34,19.75,89800.0,18.3636,18.6849,18.2785,18.666,89800.0
2008-10-15 14:30:00,19.75,19.91,19.56,19.58,107200.0,18.666,18.8172,18.4864,18.5053,107200.0
2008-10-15 15:00:00,19.57,19.82,19.39,19.42,105200.0,18.4959,18.7321,18.3258,18.3541,105200.0
2008-10-15 15:30:00,19.44,19.45,18.89,18.93,230400.0,18.373,18.3825,17.8532,17.891,230400.0
2008-10-16 09:30:00,18.91,19.77,18.67,19.66,213800.0,17.8721,18.6849,17.6453,18.5809,213800.0
2008-10-16 10:00:00,19.61,19.75,19.07,19.07,207000.0,18.5337,18.666,18.0233,18.0233,207000.0
2008-10-16 10:30:00,19.06,19.06,18.66,18.78,134600.0,18.0139,18.0139,17.6358,17.7492,134600.0
2008-10-16 11:00:00,18.7,18.82,18.41,18.7,111200.0,17.6736,17.787,17.3995,17.6736,111200.0
2008-10-16 11:30:00,18.67,19.08,18.67,18.95,137200.0,17.6453,18.0328,17.6453,17.9099,137200.0
2008-10-16 12:00:00,18.93,19.51,18.86,19.41,170800.0,17.891,18.4392,17.8248,18.3447,170800.0
2008-10-16 12:30:00,19.36,19.43,19.1,19.11,72200.0,18.2974,18.3636,18.0517,18.0611,72200.0
2008-10-16 13:00:00,19.11,19.33,19.1,19.3,85800.0,18.0611,18.269,18.0517,18.2407,85800.0
2008-10-16 13:30:00,19.27,19.38,18.99,19.29,64000.0,18.2123,18.3163,17.9477,18.2312,64000.0
2008-10-16 14:00:00,19.27,19.32,19.01,19.12,72200.0,18.2123,18.2596,17.9666,18.0706,72200.0
2008-10-16 14:30:00,19.1,19.54,19.06,19.35,132400.0,18.0517,18.4675,18.0139,18.2879,132400.0
2008-10-16 15:00:00,19.33,19.81,19.31,19.63,115800.0,18.269,18.7227,18.2501,18.5526,115800.0
2008-10-16 15:30:00,19.61,20.04,19.38,20.01,238000.0,18.5337,18.9401,18.3163,18.9117,238000.0
2008-10-17 09:30:00,19.75,20.5,19.68,20.45,229800.0,18.666,19.3748,18.5998,19.3276,229800.0
2008-10-17 10:00:00,20.46,20.77,20.33,20.38,251400.0,19.337,19.63,19.2142,19.2614,251400.0
2008-10-17 10:30:00,20.39,20.66,20.19,20.66,133800.0,19.2709,19.526,19.0818,19.526,133800.0
2008-10-17 11:00:00,20.66,20.78,20.25,20.32,88200.0,19.526,19.6395,19.1385,19.2047,88200.0
2008-10-17 11:30:00,20.31,20.36,20.08,20.15,69800.0,19.1953,19.2425,18.9779,19.044,69800.0
2008-10-17 12:00:00,20.14,20.43,20.14,20.41,66600.0,19.0346,19.3087,19.0346,19.2898,66600.0
2008-10-17 12:30:00,20.42,20.84,20.38,20.79,108200.0,19.2992,19.6962,19.2614,19.6489,108200.0
2008-10-17 13:00:00,20.82,20.96,20.67,20.75,83800.0,19.6773,19.8096,19.5355,19.6111,83800.0
2008-10-17 13:30:00,20.78,21.08,20.77,20.89,94200.0,19.6395,19.923,19.63,19.7434,94200.0
2008-10-17 14:00:00,20.93,21.05,20.64,20.71,71600.0,19.7812,19.8946,19.5071,19.5733,71600.0
2008-10-17 14:30:00,20.72,20.84,20.49,20.75,73800.0,19.5828,19.6962,19.3654,19.6111,73800.0
2008-10-17 15:00:00,20.75,20.91,20.29,20.62,118000.0,19.6111,19.7623,19.1764,19.4882,118000.0
2008-10-17 15:30:00,20.58,20.69,20.27,20.36,134200.0,19.4504,19.5544,19.1575,19.2425,134200.0
2008-10-20 09:30:00,20.56,20.85,20.25,20.82,58000.0,19.4315,19.7056,19.1385,19.6773,58000.0
2008-10-20 10:00:00,20.85,21.04,20.71,20.88,66600.0,19.7056,19.8852,19.5733,19.734,66600.0
2008-10-20 10:30:00,20.88,21.06,20.7,20.79,60000.0,19.734,19.9041,19.5638,19.6489,60000.0
2008-10-20 11:00:00,20.78,20.79,20.44,20.69,48000.0,19.6395,19.6489,19.3181,19.5544,48000.0
2008-10-20 11:30:00,20.7,21.07,20.63,21.04,55200.0,19.5638,19.9135,19.4977,19.8852,55200.0
2008-10-20 12:00:00,21.03,21.3,20.98,21.21,137000.0,19.8757,20.1309,19.8285,20.0459,137000.0
2008-10-20 12:30:00,21.19,21.26,20.95,20.98,95200.0,20.027,20.0931,19.8001,19.8285,95200.0
2008-10-20 13:00:00,20.98,21.04,20.82,21.01,50600.0,19.8285,19.8852,19.6773,19.8568,50600.0
2008-10-20 13:30:00,21.0,21.11,20.89,20.89,65000.0,19.8474,19.9513,19.7434,19.7434,65000.0
2008-10-20 14:00:00,20.88,21.06,20.81,20.85,43200.0,19.734,19.9041,19.6678,19.7056,43200.0
2008-10-20 14:30:00,20.86,21.0,20.77,20.91,40200.0,19.7151,19.8474,19.63,19.7623,40200.0
2008-10-20 15:00:00,20.92,21.03,20.78,21.03,64600.0,19.7718,19.8757,19.6395,19.8757,64600.0
2008-10-20 15:30:00,21.03,21.28,20.97,21.27,103800.0,19.8757,20.112,19.819,20.1026,103800.0
2008-10-21 09:30:00,20.95,21.03,20.72,20.96,56200.0,19.8001,19.8757,19.5828,19.8096,56200.0
2008-10-21 10:00:00,20.98,21.13,20.95,21.11,103600.0,19.8285,19.9702,19.8001,19.9513,103600.0
2008-10-21 10:30:00,21.1,21.31,21.01,21.13,139200.0,19.9419,20.1404,19.8568,19.9702,139200.0
2008-10-21 11:00:00,21.12,21.17,21.0,21.07,124000.0,19.9608,20.0081,19.8474,19.9135,124000.0
2008-10-21 11:30:00,21.05,21.14,20.96,21.02,141400.0,19.8946,19.9797,19.8096,19.8663,141400.0
2008-10-21 12:00:00,21.02,21.12,20.97,21.09,99400.0,19.8663,19.9608,19.819,19.9324,99400.0
2008-10-21 12:30:00,21.09,21.18,20.75,20.75,73800.0,19.9324,20.0175,19.6111,19.6111,73800.0
2008-10-21 13:00:00,20.74,21.17,20.72,21.03,56200.0,19.6017,20.0081,19.5828,19.8757,56200.0
2008-10-21 13:30:00,21.01,21.1,20.91,20.93,44000.0,19.8568,19.9419,19.7623,19.7812,44000.0
2008-10-21 14:00:00,20.93,21.34,20.93,21.31,55200.0,19.7812,20.1687,19.7812,20.1404,55200.0
2008-10-21 14:30:00,21.31,21.48,21.23,21.32,101800.0,20.1404,20.301,20.0648,20.1498,101800.0
2008-10-21 15:00:00,21.32,21.43,20.9,20.91,87000.0,20.1498,20.2538,19.7529,19.7623,87000.0
2008-10-21 15:30:00,20.91,20.96,20.63,20.8,137800.0,19.7623,19.8096,19.4977,19.6584,137800.0
2008-10-22 09:30:00,20.46,20.46,19.35,19.79,139400.0,19.337,19.337,18.2879,18.7038,139400.0
2008-10-22 10:00:00,19.79,19.84,19.28,19.47,378000.0,18.7038,18.7511,18.2218,18.4014,378000.0
2008-10-22 10:30:00,19.46,19.68,19.41,19.44,226200.0,18.3919,18.5998,18.3447,18.373,226200.0
2008-10-22 11:00:00,19.43,19.59,19.4,19.43,162200.0,18.3636,18.5148,18.3352,18.3636,162200.0
2008-10-22 11:30:00,19.43,19.63,19.39,19.47,53800.0,18.3636,18.5526,18.3258,18.4014,53800.0
2008-10-22 12:00:00,19.47,19.65,19.43,19.49,244000.0,18.4014,18.5715,18.3636,18.4203,244000.0
2008-10-22 12:30:00,19.5,19.57,19.43,19.54,48000.0,18.4297,18.4959,18.3636,18.4675,48000.0
2008-10-22 13:00:00,19.5,19.58,19.33,19.41,126800.0,18.4297,18.5053,18.269,18.3447,126800.0
2008-10-22 13:30:00,19.4,19.45,19.27,19.42,62200.0,18.3352,18.3825,18.2123,18.3541,62200.0
2008-10-22 14:00:00,19.38,19.43,19.3,19.35,59800.0,18.3163,18.3636,18.2407,18.2879,59800.0
2008-10-22 14:30:00,19.35,19.42,19.24,19.25,192200.0,18.2879,18.3541,18.184,18.1934,192200.0
2008-10-22 15:00:00,19.27,19.27,19.14,19.21,248200.0,18.2123,18.2123,18.0895,18.1556,248200.0
2008-10-22 15:30:00,19.21,19.28,18.83,19.28,291200.0,18.1556,18.2218,17.7965,18.2218,291200.0
2008-10-23 09:30:00,19.35,19.61,19.09,19.13,77800.0,18.2879,18.5337,18.0422,18.08,77800.0
2008-10-23 10:00:00,19.15,19.25,18.8,18.87,151400.0,18.0989,18.1934,17.7681,17.8343,151400.0
2008-10-23 10:30:00,18.88,19.14,18.74,19.05,184600.0,17.8437,18.0895,17.7114,18.0044,184600.0
2008-10-23 11:00:00,19.07,19.17,18.88,18.95,86800.0,18.0233,18.1178,17.8437,17.9099,86800.0
2008-10-23 11:30:00,18.99,19.07,18.86,19.05,39000.0,17.9477,18.0233,17.8248,18.0044,39000.0
2008-10-23 12:00:00,19.02,19.06,18.68,18.71,138800.0,17.9761,18.0139,17.6547,17.6831,138800.0
2008-10-23 12:30:00,18.7,18.89,18.67,18.72,136200.0,17.6736,17.8532,17.6453,17.6925,136200.0
2008-10-23 13:00:00,18.74,18.84,18.63,18.63,108600.0,17.7114,17.8059,17.6075,17.6075,108600.0
2008-10-23 13:30:00,18.67,18.78,18.57,18.69,78600.0,17.6453,17.7492,17.5508,17.6642,78600.0
2008-10-23 14:00:00,18.67,18.67,18.41,18.6,102200.0,17.6453,17.6453,17.3995,17.5791,102200.0
2008-10-23 14:30:00,18.58,18.84,18.54,18.8,164600.0,17.5602,17.8059,17.5224,17.7681,164600.0
2008-10-23 15:00:00,18.86,19.11,18.71,18.97,98800.0,17.8248,18.0611,17.6831,17.9288,98800.0
2008-10-23 15:30:00,18.97,19.25,18.86,19.06,355000.0,17.9288,18.1934,17.8248,18.0139,355000.0
2008-10-24 09:30:00,18.39,18.64,17.98,18.61,153200.0,17.3806,17.6169,16.9931,17.5886,153200.0
2008-10-24 10:00:00,18.64,18.73,18.2,18.36,157400.0,17.6169,17.702,17.2011,17.3523,157400.0
2008-10-24 10:30:00,18.35,18.57,18.31,18.4,164000.0,17.3428,17.5508,17.305,17.3901,164000.0
2008-10-24 11:00:00,18.4,18.71,18.38,18.61,60000.0,17.3901,17.6831,17.3712,17.5886,60000.0
2008-10-24 11:30:00,18.67,18.86,18.57,18.62,71600.0,17.6453,17.8248,17.5508,17.598,71600.0
2008-10-24 12:00:00,18.6,18.68,18.5,18.57,86600.0,17.5791,17.6547,17.4846,17.5508,86600.0
2008-10-24 12:30:00,18.54,18.66,18.35,18.46,152200.0,17.5224,17.6358,17.3428,17.4468,152200.0
2008-10-24 13:00:00,18.46,18.54,18.42,18.46,140800.0,17.4468,17.5224,17.409,17.4468,140800.0
2008-10-24 13:30:00,18.47,18.51,18.4,18.43,135200.0,17.4562,17.4941,17.3901,17.4184,135200.0
2008-10-24 14:00:00,18.43,18.51,18.38,18.49,278600.0,17.4184,17.4941,17.3712,17.4751,278600.0
2008-10-24 14:30:00,18.5,18.77,18.47,18.75,79400.0,17.4846,17.7398,17.4562,17.7209,79400.0
2008-10-24 15:00:00,18.73,18.91,18.48,18.71,80200.0,17.702,17.8721,17.4657,17.6831,80200.0
2008-10-24 15:30:00,18.7,18.82,18.49,18.68,188600.0,17.6736,17.787,17.4751,17.6547,188600.0
2008-10-27 09:30:00,18.52,18.67,18.13,18.45,171200.0,17.5035,17.6453,17.1349,17.4373,171200.0
2008-10-27 10:00:00,18.46,18.58,18.21,18.21,75200.0,17.4468,17.5602,17.2105,17.2105,75200.0
2008-10-27 10:30:00,18.22,18.54,18.2,18.54,53400.0,17.22,17.5224,17.2011,17.5224,53400.0
2008-10-27 11:00:00,18.53,18.6,18.23,18.27,54800.0,17.513,17.5791,17.2294,17.2672,54800.0
2008-10-27 11:30:00,18.28,18.36,18.2,18.25,54800.0,17.2767,17.3523,17.2011,17.2483,54800.0
2008-10-27 12:00:00,18.29,18.42,18.22,18.23,52400.0,17.2861,17.409,17.22,17.2294,52400.0
2008-10-27 12:30:00,18.22,18.5,18.18,18.43,55200.0,17.22,17.4846,17.1822,17.4184,55200.0
2008-10-27 13:00:00,18.44,18.47,18.23,18.47,78800.0,17.4279,17.4562,17.2294,17.4562,78800.0
2008-10-27 13:30:00,18.47,18.56,18.29,18.32,40000.0,17.4562,17.5413,17.2861,17.3145,40000.0
2008-10-27 14:00:00,18.33,18.4,18.08,18.09,91800.0,17.3239,17.3901,17.0877,17.0971,91800.0
2008-10-27 14:30:00,18.09,18.43,18.03,18.17,196200.0,17.0971,17.4184,17.0404,17.1727,196200.0
2008-10-27 15:00:00,18.17,18.34,18.08,18.11,73200.0,17.1727,17.3334,17.0877,17.116,73200.0
2008-10-27 15:30:00,18.16,18.23,17.66,17.66,148000.0,17.1633,17.2294,16.6907,16.6907,148000.0
2008-10-28 09:30:00,18.04,18.04,17.63,17.9,109000.0,17.0498,17.0498,16.6624,16.9175,109000.0
2008-10-28 10:00:00,17.89,18.15,17.8,18.08,138000.0,16.9081,17.1538,16.823,17.0877,138000.0
2008-10-28 10:30:00,18.08,18.11,17.6,17.64,50400.0,17.0877,17.116,16.634,16.6718,50400.0
2008-10-28 11:00:00,17.7,17.73,17.53,17.61,56800.0,16.7285,16.7569,16.5678,16.6434,56800.0
2008-10-28 11:30:00,17.63,17.7,17.61,17.66,75200.0,16.6624,16.7285,16.6434,16.6907,75200.0
2008-10-28 12:00:00,17.66,17.72,17.65,17.68,63000.0,16.6907,16.7474,16.6813,16.7096,63000.0
2008-10-28 12:30:00,17.68,17.81,17.66,17.75,52000.0,16.7096,16.8325,16.6907,16.7758,52000.0
2008-10-28 13:00:00,17.73,17.91,17.73,17.9,56600.0,16.7569,16.927,16.7569,16.9175,56600.0
2008-10-28 13:30:00,17.89,17.91,17.78,17.82,82800.0,16.9081,16.927,16.8041,16.8419,82800.0
2008-10-28 14:00:00,17.82,18.11,17.8,18.1,63800.0,16.8419,17.116,16.823,17.1066,63800.0
2008-10-28 14:30:00,18.09,18.51,18.09,18.41,115400.0,17.0971,17.4941,17.0971,17.3995,115400.0
2008-10-28 15:00:00,18.42,18.79,18.29,18.79,126600.0,17.409,17.7587,17.2861,17.7587,126600.0
2008-10-28 15:30:00,18.8,19.18,18.57,19.06,361600.0,17.7681,18.1273,17.5508,18.0139,361600.0
2008-10-29 09:30:00,19.27,19.55,18.92,18.98,100600.0,18.2123,18.477,17.8815,17.9383,100600.0
2008-10-29 10:00:00,18.96,19.24,18.86,19.02,78000.0,17.9194,18.184,17.8248,17.9761,78000.0
2008-10-29 10:30:00,19.02,19.02,18.71,18.82,66000.0,17.9761,17.9761,17.6831,17.787,66000.0
2008-10-29 11:00:00,18.81,19.09,18.81,19.07,77000.0,17.7776,18.0422,17.7776,18.0233,77000.0
2008-10-29 11:30:00,19.05,19.05,18.92,19.02,34600.0,18.0044,18.0044,17.8815,17.9761,34600.0
2008-10-29 12:00:00,19.03,19.24,19.0,19.22,153600.0,17.9855,18.184,17.9572,18.1651,153600.0
2008-10-29 12:30:00,19.23,19.55,19.23,19.35,123600.0,18.1745,18.477,18.1745,18.2879,123600.0
2008-10-29 13:00:00,19.38,19.49,19.34,19.36,51400.0,18.3163,18.4203,18.2785,18.2974,51400.0
2008-10-29 13:30:00,19.36,19.49,19.36,19.43,70000.0,18.2974,18.4203,18.2974,18.3636,70000.0
2008-10-29 14:00:00,19.43,19.79,19.24,19.47,129400.0,18.3636,18.7038,18.184,18.4014,129400.0
2008-10-29 14:30:00,19.48,19.77,19.21,19.59,125400.0,18.4108,18.6849,18.1556,18.5148,125400.0
2008-10-29 15:00:00,19.61,20.15,19.46,19.9,142600.0,18.5337,19.044,18.3919,18.8078,142600.0
2008-10-29 15:30:00,19.93,20.0,19.33,19.33,345600.0,18.8361,18.9023,18.269,18.269,345600.0
2008-10-30 09:30:00,19.75,20.44,19.69,20.22,95000.0,18.666,19.3181,18.6093,19.1102,95000.0
2008-10-30 10:00:00,20.2,20.22,19.72,19.79,93800.0,19.0913,19.1102,18.6376,18.7038,93800.0
2008-10-30 10:30:00,19.79,19.86,19.68,19.82,139400.0,18.7038,18.77,18.5998,18.7321,139400.0
2008-10-30 11:00:00,19.82,19.96,19.57,19.63,133000.0,18.7321,18.8645,18.4959,18.5526,133000.0
2008-10-30 11:30:00,19.65,19.73,19.42,19.45,251200.0,18.5715,18.6471,18.3541,18.3825,251200.0
2008-10-30 12:00:00,19.46,19.54,19.36,19.5,51200.0,18.3919,18.4675,18.2974,18.4297,51200.0
2008-10-30 12:30:00,19.5,19.53,19.27,19.29,55000.0,18.4297,18.4581,18.2123,18.2312,55000.0
2008-10-30 13:00:00,19.3,19.55,19.28,19.36,68600.0,18.2407,18.477,18.2218,18.2974,68600.0
2008-10-30 13:30:00,19.34,19.49,19.32,19.46,49600.0,18.2785,18.4203,18.2596,18.3919,49600.0
2008-10-30 14:00:00,19.46,19.6,19.38,19.5,69800.0,18.3919,18.5242,18.3163,18.4297,69800.0
2008-10-30 14:30:00,19.5,19.79,19.46,19.56,113000.0,18.4297,18.7038,18.3919,18.4864,113000.0
2008-10-30 15:00:00,19.57,19.69,19.42,19.58,160600.0,18.4959,18.6093,18.3541,18.5053,160600.0
2008-10-30 15:30:00,19.56,19.65,19.35,19.61,232200.0,18.4864,18.5715,18.2879,18.5337,232200.0
2008-10-31 09:30:00,19.54,20.03,19.5,19.68,86000.0,18.4675,18.9306,18.4297,18.5998,86000.0
2008-10-31 10:00:00,19.66,19.92,19.66,19.83,57800.0,18.5809,18.8267,18.5809,18.7416,57800.0
2008-10-31 10:30:00,19.82,19.9,19.74,19.85,50200.0,18.7321,18.8078,18.6565,18.7605,50200.0
2008-10-31 11:00:00,19.88,20.17,19.86,20.15,35400.0,18.7889,19.0629,18.77,19.044,35400.0
2008-10-31 11:30:00,20.15,20.36,20.09,20.11,58200.0,19.044,19.2425,18.9873,19.0062,58200.0
2008-10-31 12:00:00,20.09,20.09,19.89,19.97,16400.0,18.9873,18.9873,18.7983,18.8739,16400.0
2008-10-31 12:30:00,19.99,20.08,19.91,20.06,24400.0,18.8928,18.9779,18.8172,18.959,24400.0
2008-10-31 13:00:00,20.07,20.34,20.0,20.3,84000.0,18.9684,19.2236,18.9023,19.1858,84000.0
2008-10-31 13:30:00,20.29,20.42,20.29,20.36,70200.0,19.1764,19.2992,19.1764,19.2425,70200.0
2008-10-31 14:00:00,20.37,20.38,20.06,20.13,83200.0,19.252,19.2614,18.959,19.0251,83200.0
2008-10-31 14:30:00,20.16,20.36,20.15,20.34,78400.0,19.0535,19.2425,19.044,19.2236,78400.0
2008-10-31 15:00:00,20.36,20.43,20.04,20.07,67000.0,19.2425,19.3087,18.9401,18.9684,67000.0
2008-10-31 15:30:00,20.08,20.32,19.91,20.16,156600.0,18.9779,19.2047,18.8172,19.0535,156600.0
2008-11-03 09:30:00,20.24,20.61,20.12,20.53,45600.0,19.1291,19.4788,19.0157,19.4032,45600.0
2008-11-03 10:00:00,20.53,20.72,20.5,20.55,60600.0,19.4032,19.5828,19.3748,19.4221,60600.0
2008-11-03 10:30:00,20.55,20.89,20.48,20.89,98200.0,19.4221,19.7434,19.3559,19.7434,98200.0
2008-11-03 11:00:00,20.88,21.0,20.83,20.89,129400.0,19.734,19.8474,19.6867,19.7434,129400.0
2008-11-03 11:30:00,20.88,20.89,20.71,20.72,82400.0,19.734,19.7434,19.5733,19.5828,82400.0
2008-11-03 12:00:00,20.74,20.78,20.7,20.73,53200.0,19.6017,19.6395,19.5638,19.5922,53200.0
2008-11-03 12:30:00,20.75,20.87,20.73,20.87,65200.0,19.6111,19.7245,19.5922,19.7245,65200.0
2008-11-03 13:00:00,20.88,20.98,20.81,20.81,45200.0,19.734,19.8285,19.6678,19.6678,45200.0
2008-11-03 13:30:00,20.81,20.81,20.74,20.79,43200.0,19.6678,19.6678,19.6017,19.6489,43200.0
2008-11-03 14:00:00,20.79,20.79,20.47,20.63,83800.0,19.6489,19.6489,19.3465,19.4977,83800.0
2008-11-03 14:30:00,20.65,21.0,20.65,20.88,129800.0,19.5166,19.8474,19.5166,19.734,129800.0
2008-11-03 15:00:00,20.85,21.09,20.8,21.02,153400.0,19.7056,19.9324,19.6584,19.8663,153400.0
2008-11-03 15:30:00,21.05,21.13,20.94,20.97,143800.0,19.8946,19.9702,19.7907,19.819,143800.0
2008-11-04 09:30:00,21.21,21.26,20.73,20.77,109800.0,20.0459,20.0931,19.5922,19.63,109800.0
2008-11-04 10:00:00,20.77,21.04,20.77,21.04,59800.0,19.63,19.8852,19.63,19.8852,59800.0
2008-11-04 10:30:00,21.07,21.47,21.02,21.37,150000.0,19.9135,20.2916,19.8663,20.1971,150000.0
2008-11-04 11:00:00,21.36,21.49,21.33,21.44,244200.0,20.1876,20.3105,20.1593,20.2632,244200.0
2008-11-04 11:30:00,21.44,21.63,21.4,21.53,143200.0,20.2632,20.4428,20.2254,20.3483,143200.0
2008-11-04 12:00:00,21.52,21.57,21.5,21.5,129600.0,20.3388,20.3861,20.3199,20.3199,129600.0
2008-11-04 12:30:00,21.5,21.58,21.48,21.5,41000.0,20.3199,20.3955,20.301,20.3199,41000.0
2008-11-04 13:00:00,21.5,21.7,21.5,21.59,191000.0,20.3199,20.509,20.3199,20.405,191000.0
2008-11-04 13:30:00,21.58,21.63,21.51,21.58,76200.0,20.3955,20.4428,20.3294,20.3955,76200.0
2008-11-04 14:00:00,21.56,21.63,21.5,21.57,145400.0,20.3766,20.4428,20.3199,20.3861,145400.0
2008-11-04 14:30:00,21.56,21.75,21.5,21.61,144400.0,20.3766,20.5562,20.3199,20.4239,144400.0
2008-11-04 15:00:00,21.6,21.67,21.47,21.6,142400.0,20.4145,20.4806,20.2916,20.4145,142400.0
2008-11-04 15:30:00,21.61,21.86,21.61,21.76,187400.0,20.4239,20.6602,20.4239,20.5657,187400.0
2008-11-05 09:30:00,21.53,21.8,21.52,21.55,50000.0,20.3483,20.6035,20.3388,20.3672,50000.0
2008-11-05 10:00:00,21.55,21.71,21.5,21.63,80600.0,20.3672,20.5184,20.3199,20.4428,80600.0
2008-11-05 10:30:00,21.63,21.72,21.53,21.62,82400.0,20.4428,20.5279,20.3483,20.4334,82400.0
2008-11-05 11:00:00,21.61,21.77,21.61,21.61,69800.0,20.4239,20.5751,20.4239,20.4239,69800.0
2008-11-05 11:30:00,21.61,21.74,21.58,21.74,82600.0,20.4239,20.5468,20.3955,20.5468,82600.0
2008-11-05 12:00:00,21.74,21.81,21.55,21.55,92200.0,20.5468,20.6129,20.3672,20.3672,92200.0
2008-11-05 12:30:00,21.55,21.59,21.5,21.51,62400.0,20.3672,20.405,20.3199,20.3294,62400.0
2008-11-05 13:00:00,21.53,21.61,21.5,21.6,103600.0,20.3483,20.4239,20.3199,20.4145,103600.0
2008-11-05 13:30:00,21.61,21.75,21.53,21.55,92600.0,20.4239,20.5562,20.3483,20.3672,92600.0
2008-11-05 14:00:00,21.55,21.68,21.55,21.63,112200.0,20.3672,20.4901,20.3672,20.4428,112200.0
2008-11-05 14:30:00,21.63,21.79,21.63,21.72,80000.0,20.4428,20.594,20.4428,20.5279,80000.0
2008-11-05 15:00:00,21.72,21.79,21.6,21.67,109000.0,20.5279,20.594,20.4145,20.4806,109000.0
2008-11-05 15:30:00,21.64,21.77,21.46,21.49,241400.0,20.4523,20.5751,20.2821,20.3105,241400.0
2008-11-06 09:30:00,21.39,21.68,21.1,21.62,80600.0,20.216,20.4901,19.9419,20.4334,80600.0
2008-11-06 10:00:00,21.61,21.63,21.48,21.57,118400.0,20.4239,20.4428,20.301,20.3861,118400.0
2008-11-06 10:30:00,21.57,21.59,21.32,21.41,166200.0,20.3861,20.405,20.1498,20.2349,166200.0
2008-11-06 11:00:00,21.41,21.61,21.34,21.58,98200.0,20.2349,20.4239,20.1687,20.3955,98200.0
2008-11-06 11:30:00,21.6,21.71,21.42,21.45,155800.0,20.4145,20.5184,20.2443,20.2727,155800.0
2008-11-06 12:00:00,21.41,21.46,21.27,21.31,77600.0,20.2349,20.2821,20.1026,20.1404,77600.0
2008-11-06 12:30:00,21.28,21.32,21.18,21.18,92400.0,20.112,20.1498,20.0175,20.0175,92400.0
2008-11-06 13:00:00,21.18,21.19,20.93,21.0,108000.0,20.0175,20.027,19.7812,19.8474,108000.0
2008-11-06 13:30:00,21.02,21.05,20.88,20.93,107800.0,19.8663,19.8946,19.734,19.7812,107800.0
2008-11-06 14:00:00,20.92,21.0,20.88,20.93,99200.0,19.7718,19.8474,19.734,19.7812,99200.0
2008-11-06 14:30:00,20.96,21.13,20.93,21.0,171600.0,19.8096,19.9702,19.7812,19.8474,171600.0
2008-11-06 15:00:00,21.03,21.08,20.73,20.81,183400.0,19.8757,19.923,19.5922,19.6678,183400.0
2008-11-06 15:30:00,20.79,20.96,20.68,20.7,323800.0,19.6489,19.8096,19.5449,19.5638,323800.0
2008-11-07 09:30:00,20.81,21.01,20.81,20.93,70800.0,19.6678,19.8568,19.6678,19.7812,70800.0
2008-11-07 10:00:00,20.92,20.99,20.88,20.93,172400.0,19.7718,19.8379,19.734,19.7812,172400.0
2008-11-07 10:30:00,20.93,21.18,20.93,20.99,93400.0,19.7812,20.0175,19.7812,19.8379,93400.0
2008-11-07 11:00:00,20.98,21.0,20.85,20.86,51200.0,19.8285,19.8474,19.7056,19.7151,51200.0
2008-11-07 11:30:00,20.86,20.91,20.84,20.88,53400.0,19.7151,19.7623,19.6962,19.734,53400.0
2008-11-07 12:00:00,20.88,20.89,20.62,20.66,135800.0,19.734,19.7434,19.4882,19.526,135800.0
2008-11-07 12:30:00,20.65,20.67,20.5,20.55,277200.0,19.5166,19.5355,19.3748,19.4221,277200.0
2008-11-07 13:00:00,20.57,20.63,20.5,20.54,70400.0,19.441,19.4977,19.3748,19.4126,70400.0
2008-11-07 13:30:00,20.57,20.58,20.48,20.5,74800.0,19.441,19.4504,19.3559,19.3748,74800.0
2008-11-07 14:00:00,20.5,20.52,20.41,20.42,66000.0,19.3748,19.3937,19.2898,19.2992,66000.0
2008-11-07 14:30:00,20.41,20.5,20.11,20.11,118200.0,19.2898,19.3748,19.0062,19.0062,118200.0
2008-11-07 15:00:00,20.11,20.3,20.05,20.22,112800.0,19.0062,19.1858,18.9495,19.1102,112800.0
2008-11-07 15:30:00,20.22,20.52,20.2,20.47,199400.0,19.1102,19.3937,19.0913,19.3465,199400.0
2008-11-10 09:30:00,20.86,20.87,20.49,20.52,75600.0,19.7151,19.7245,19.3654,19.3937,75600.0
2008-11-10 10:00:00,20.54,20.58,20.4,20.52,81000.0,19.4126,19.4504,19.2803,19.3937,81000.0
2008-11-10 10:30:00,20.5,20.57,20.47,20.54,68400.0,19.3748,19.441,19.3465,19.4126,68400.0
2008-11-10 11:00:00,20.53,20.53,20.42,20.42,74400.0,19.4032,19.4032,19.2992,19.2992,74400.0
2008-11-10 11:30:00,20.42,20.52,20.21,20.3,73600.0,19.2992,19.3937,19.1007,19.1858,73600.0
2008-11-10 12:00:00,20.28,20.43,20.18,20.2,90400.0,19.1669,19.3087,19.0724,19.0913,90400.0
2008-11-10 12:30:00,20.18,20.3,20.13,20.22,56600.0,19.0724,19.1858,19.0251,19.1102,56600.0
2008-11-10 13:00:00,20.22,20.26,20.15,20.18,42400.0,19.1102,19.148,19.044,19.0724,42400.0
2008-11-10 13:30:00,20.2,20.26,20.11,20.22,117200.0,19.0913,19.148,19.0062,19.1102,117200.0
2008-11-10 14:00:00,20.21,20.25,20.08,20.17,81800.0,19.1007,19.1385,18.9779,19.0629,81800.0
2008-11-10 14:30:00,20.17,20.19,19.97,20.02,96800.0,19.0629,19.0818,18.8739,18.9212,96800.0
2008-11-10 15:00:00,20.01,20.11,19.9,19.93,130800.0,18.9117,19.0062,18.8078,18.8361,130800.0
2008-11-10 15:30:00,19.93,20.04,19.9,20.03,202000.0,18.8361,18.9401,18.8078,18.9306,202000.0
2008-11-11 09:30:00,19.88,20.25,19.43,19.46,47400.0,18.7889,19.1385,18.3636,18.3919,47400.0
2008-11-11 10:00:00,19.46,19.74,19.43,19.64,146800.0,18.3919,18.6565,18.3636,18.562,146800.0
2008-11-11 10:30:00,19.65,19.71,19.59,19.61,71600.0,18.5715,18.6282,18.5148,18.5337,71600.0
2008-11-11 11:00:00,19.61,19.61,19.45,19.56,40600.0,18.5337,18.5337,18.3825,18.4864,40600.0
2008-11-11 11:30:00,19.57,19.6,19.46,19.49,50600.0,18.4959,18.5242,18.3919,18.4203,50600.0
2008-11-11 12:00:00,19.48,19.5,19.34,19.36,82400.0,18.4108,18.4297,18.2785,18.2974,82400.0
2008-11-11 12:30:00,19.37,19.47,19.34,19.45,52800.0,18.3068,18.4014,18.2785,18.3825,52800.0
2008-11-11 13:00:00,19.45,19.57,19.42,19.43,70000.0,18.3825,18.4959,18.3541,18.3636,70000.0
2008-11-11 13:30:00,19.42,19.53,19.41,19.51,156000.0,18.3541,18.4581,18.3447,18.4392,156000.0
2008-11-11 14:00:00,19.51,19.76,19.43,19.76,204000.0,18.4392,18.6754,18.3636,18.6754,204000.0
2008-11-11 14:30:00,19.78,19.97,19.62,19.68,105000.0,18.6943,18.8739,18.5431,18.5998,105000.0
2008-11-11 15:00:00,19.61,19.96,19.61,19.88,113600.0,18.5337,18.8645,18.5337,18.7889,113600.0
2008-11-11 15:30:00,19.86,19.88,19.58,19.77,156800.0,18.77,18.7889,18.5053,18.6849,156800.0
2008-11-12 09:30:00,19.38,19.75,19.21,19.56,34800.0,18.3263,18.6761,18.1655,18.4965,34800.0
2008-11-12 10:00:00,19.55,19.61,19.25,19.25,82400.0,18.487,18.5438,18.2033,18.2033,82400.0
2008-11-12 10:30:00,19.25,19.26,18.98,19.18,112600.0,18.2033,18.2128,17.948,18.1371,112600.0
2008-11-12 11:00:00,19.17,19.17,18.96,19.02,211000.0,18.1277,18.1277,17.9291,17.9858,211000.0
2008-11-12 11:30:00,19.04,19.04,18.89,19.02,56200.0,18.0047,18.0047,17.8629,17.9858,56200.0
2008-11-12 12:00:00,19.01,19.02,18.8,18.9,42400.0,17.9764,17.9858,17.7778,17.8724,42400.0
2008-11-12 12:30:00,18.9,18.93,18.74,18.77,105600.0,17.8724,17.9007,17.7211,17.7494,105600.0
2008-11-12 13:00:00,18.78,18.79,18.57,18.65,125200.0,17.7589,17.7683,17.5603,17.636,125200.0
2008-11-12 13:30:00,18.65,18.66,18.4,18.43,125600.0,17.636,17.6454,17.3995,17.4279,125600.0
2008-11-12 14:00:00,18.42,18.51,18.3,18.5,139400.0,17.4185,17.5036,17.305,17.4941,139400.0
2008-11-12 14:30:00,18.5,18.54,18.38,18.42,72800.0,17.4941,17.5319,17.3806,17.4185,72800.0
2008-11-12 15:00:00,18.41,18.5,18.38,18.46,81200.0,17.409,17.4941,17.3806,17.4563,81200.0
2008-11-12 15:30:00,18.46,18.59,18.33,18.43,280400.0,17.4563,17.5792,17.3334,17.4279,280400.0
2008-11-13 09:30:00,18.33,18.65,18.16,18.16,131000.0,17.3334,17.636,17.1726,17.1726,131000.0
2008-11-13 10:00:00,18.17,18.52,18.09,18.39,155800.0,17.1821,17.513,17.1064,17.3901,155800.0
2008-11-13 10:30:00,18.4,18.52,18.29,18.46,123200.0,17.3995,17.513,17.2955,17.4563,123200.0
2008-11-13 11:00:00,18.47,18.57,18.38,18.52,159400.0,17.4657,17.5603,17.3806,17.513,159400.0
2008-11-13 11:30:00,18.52,18.54,18.36,18.43,78200.0,17.513,17.5319,17.3617,17.4279,78200.0
2008-11-13 12:00:00,18.43,18.48,18.28,18.3,43400.0,17.4279,17.4752,17.2861,17.305,43400.0
2008-11-13 12:30:00,18.29,18.42,18.04,18.04,79600.0,17.2955,17.4185,17.0591,17.0591,79600.0
2008-11-13 13:00:00,18.06,18.18,18.0,18.1,176800.0,17.078,17.1915,17.0213,17.1159,176800.0
2008-11-13 13:30:00,18.14,18.54,18.08,18.36,192800.0,17.1537,17.5319,17.0969,17.3617,192800.0
2008-11-13 14:00:00,18.35,18.56,18.32,18.5,272800.0,17.3523,17.5508,17.3239,17.4941,272800.0
2008-11-13 14:30:00,18.5,18.6,18.44,18.49,359800.0,17.4941,17.5887,17.4374,17.4847,359800.0
2008-11-13 15:00:00,18.48,18.62,18.29,18.55,296600.0,17.4752,17.6076,17.2955,17.5414,296600.0
2008-11-13 15:30:00,18.56,19.02,18.47,18.93,513000.0,17.5508,17.9858,17.4657,17.9007,513000.0
2008-11-14 09:30:00,18.75,19.09,18.74,19.0,108400.0,17.7305,18.052,17.7211,17.9669,108400.0
2008-11-14 10:00:00,19.0,19.13,18.67,18.79,79600.0,17.9669,18.0899,17.6549,17.7683,79600.0
2008-11-14 10:30:00,18.79,18.79,18.43,18.51,89600.0,17.7683,17.7683,17.4279,17.5036,89600.0
2008-11-14 11:00:00,18.5,18.74,18.35,18.66,100400.0,17.4941,17.7211,17.3523,17.6454,100400.0
2008-11-14 11:30:00,18.63,18.63,18.4,18.42,90000.0,17.617,17.617,17.3995,17.4185,90000.0
2008-11-14 12:00:00,18.42,18.46,18.27,18.46,54000.0,17.4185,17.4563,17.2766,17.4563,54000.0
2008-11-14 12:30:00,18.44,18.55,18.34,18.52,71800.0,17.4374,17.5414,17.3428,17.513,71800.0
2008-11-14 13:00:00,18.5,18.58,18.34,18.53,70800.0,17.4941,17.5698,17.3428,17.5225,70800.0
2008-11-14 13:30:00,18.53,18.75,18.53,18.64,72800.0,17.5225,17.7305,17.5225,17.6265,72800.0
2008-11-14 14:00:00,18.66,19.07,18.63,18.93,75400.0,17.6454,18.0331,17.617,17.9007,75400.0
2008-11-14 14:30:00,18.93,19.09,18.83,18.99,146000.0,17.9007,18.052,17.8062,17.9575,146000.0
2008-11-14 15:00:00,19.02,19.1,18.61,18.71,163600.0,17.9858,18.0615,17.5981,17.6927,163600.0
2008-11-14 15:30:00,18.7,18.72,18.31,18.31,175600.0,17.6832,17.7021,17.3144,17.3144,175600.0
2008-11-17 09:30:00,18.23,18.39,17.99,18.05,140000.0,17.2388,17.3901,17.0118,17.0686,140000.0
2008-11-17 10:00:00,18.04,18.08,17.92,18.06,210800.0,17.0591,17.0969,16.9456,17.078,210800.0
2008-11-17 10:30:00,18.05,18.29,18.03,18.24,66800.0,17.0686,17.2955,17.0497,17.2482,66800.0
2008-11-17 11:00:00,18.25,18.47,18.25,18.39,63800.0,17.2577,17.4657,17.2577,17.3901,63800.0
2008-11-17 11:30:00,18.39,18.5,18.33,18.48,63600.0,17.3901,17.4941,17.3334,17.4752,63600.0
2008-11-17 12:00:00,18.47,18.61,18.46,18.57,90600.0,17.4657,17.5981,17.4563,17.5603,90600.0
2008-11-17 12:30:00,18.6,18.66,18.38,18.38,85600.0,17.5887,17.6454,17.3806,17.3806,85600.0
2008-11-17 13:00:00,18.4,18.4,18.18,18.24,81600.0,17.3995,17.3995,17.1915,17.2482,81600.0
2008-11-17 13:30:00,18.26,18.26,18.02,18.15,70600.0,17.2672,17.2672,17.0402,17.1631,70600.0
2008-11-17 14:00:00,18.13,18.2,17.89,17.89,96400.0,17.1442,17.2104,16.9173,16.9173,96400.0
2008-11-17 14:30:00,17.89,18.15,17.89,18.0,112600.0,16.9173,17.1631,16.9173,17.0213,112600.0
2008-11-17 15:00:00,18.0,18.17,17.97,18.03,185400.0,17.0213,17.1821,16.9929,17.0497,185400.0
2008-11-17 15:30:00,18.05,18.1,17.78,17.78,173000.0,17.0686,17.1159,16.8133,16.8133,173000.0
2008-11-18 09:30:00,17.91,18.16,17.67,17.75,106600.0,16.9362,17.1726,16.7092,16.7849,106600.0
2008-11-18 10:00:00,17.74,17.77,17.57,17.75,121600.0,16.7754,16.8038,16.6147,16.7849,121600.0
2008-11-18 10:30:00,17.75,17.76,17.63,17.66,114200.0,16.7849,16.7943,16.6714,16.6998,114200.0
2008-11-18 11:00:00,17.67,17.86,17.58,17.84,117400.0,16.7092,16.8889,16.6241,16.87,117400.0
2008-11-18 11:30:00,17.85,18.02,17.84,17.96,96200.0,16.8795,17.0402,16.87,16.9835,96200.0
2008-11-18 12:00:00,17.96,18.03,17.86,17.9,85800.0,16.9835,17.0497,16.8889,16.9267,85800.0
2008-11-18 12:30:00,17.89,17.92,17.75,17.82,69200.0,16.9173,16.9456,16.7849,16.8511,69200.0
2008-11-18 13:00:00,17.81,17.81,17.63,17.73,98400.0,16.8416,16.8416,16.6714,16.766,98400.0
2008-11-18 13:30:00,17.72,17.74,17.42,17.49,108800.0,16.7565,16.7754,16.4728,16.539,108800.0
2008-11-18 14:00:00,17.47,17.54,17.37,17.49,85400.0,16.5201,16.5863,16.4256,16.539,85400.0
2008-11-18 14:30:00,17.48,17.48,17.21,17.23,119800.0,16.5296,16.5296,16.2743,16.2932,119800.0
2008-11-18 15:00:00,17.23,17.55,17.21,17.4,193400.0,16.2932,16.5958,16.2743,16.4539,193400.0
2008-11-18 15:30:00,17.39,17.71,17.26,17.7,276200.0,16.4445,16.7471,16.3215,16.7376,276200.0
2008-11-19 09:30:00,17.71,18.09,17.53,17.71,101200.0,16.7471,17.1064,16.5769,16.7471,101200.0
2008-11-19 10:00:00,17.74,17.98,17.71,17.9,80200.0,16.7754,17.0024,16.7471,16.9267,80200.0
2008-11-19 10:30:00,17.88,17.96,17.31,17.31,84600.0,16.9078,16.9835,16.3688,16.3688,84600.0
2008-11-19 11:00:00,17.3,17.42,17.21,17.21,51200.0,16.3594,16.4728,16.2743,16.2743,51200.0
2008-11-19 11:30:00,17.21,17.33,17.17,17.28,40000.0,16.2743,16.3877,16.2364,16.3404,40000.0
2008-11-19 12:00:00,17.27,17.32,17.18,17.27,35400.0,16.331,16.3783,16.2459,16.331,35400.0
2008-11-19 12:30:00,17.3,17.41,17.2,17.23,37200.0,16.3594,16.4634,16.2648,16.2932,37200.0
2008-11-19 13:00:00,17.22,17.3,17.2,17.24,41600.0,16.2837,16.3594,16.2648,16.3026,41600.0
2008-11-19 13:30:00,17.23,17.48,17.15,17.43,50000.0,16.2932,16.5296,16.2175,16.4823,50000.0
2008-11-19 14:00:00,17.43,17.43,17.25,17.33,82400.0,16.4823,16.4823,16.3121,16.3877,82400.0
2008-11-19 14:30:00,17.31,17.45,17.19,17.38,165200.0,16.3688,16.5012,16.2553,16.435,165200.0
2008-11-19 15:00:00,17.4,17.41,17.11,17.14,317000.0,16.4539,16.4634,16.1797,16.2081,317000.0
2008-11-19 15:30:00,17.14,17.18,16.75,16.75,260800.0,16.2081,16.2459,15.8393,15.8393,260800.0
2008-11-20 09:30:00,16.61,16.68,16.36,16.47,75000.0,15.7069,15.7731,15.4705,15.5745,75000.0
2008-11-20 10:00:00,16.42,16.53,16.31,16.4,142000.0,15.5272,15.6312,15.4232,15.5083,142000.0
2008-11-20 10:30:00,16.41,16.61,16.35,16.46,137200.0,15.5177,15.7069,15.461,15.565,137200.0
2008-11-20 11:00:00,16.46,16.68,16.45,16.63,79000.0,15.565,15.7731,15.5556,15.7258,79000.0
2008-11-20 11:30:00,16.65,16.82,16.63,16.68,51800.0,15.7447,15.9055,15.7258,15.7731,51800.0
2008-11-20 12:00:00,16.66,16.88,16.5,16.82,60600.0,15.7542,15.9622,15.6029,15.9055,60600.0
2008-11-20 12:30:00,16.78,17.02,16.77,16.77,63600.0,15.8676,16.0946,15.8582,15.8582,63600.0
2008-11-20 13:00:00,16.77,16.86,16.61,16.68,76000.0,15.8582,15.9433,15.7069,15.7731,76000.0
2008-11-20 13:30:00,16.68,16.93,16.62,16.93,76600.0,15.7731,16.0095,15.7163,16.0095,76600.0
2008-11-20 14:00:00,16.92,16.95,16.59,16.59,89000.0,16.0,16.0284,15.688,15.688,89000.0
2008-11-20 14:30:00,16.6,16.64,16.33,16.39,102200.0,15.6974,15.7352,15.4421,15.4988,102200.0
2008-11-20 15:00:00,16.39,16.48,16.23,16.28,171800.0,15.4988,15.5839,15.3475,15.3948,171800.0
2008-11-20 15:30:00,16.26,16.36,15.62,15.7,263000.0,15.3759,15.4705,14.7707,14.8464,263000.0
2008-11-21 09:30:00,15.86,16.11,15.38,15.4,131000.0,14.9977,15.2341,14.5438,14.5627,131000.0
2008-11-21 10:00:00,15.4,15.46,15.01,15.08,431000.0,14.5627,14.6194,14.1939,14.2601,431000.0
2008-11-21 10:30:00,15.05,15.4,15.04,15.09,181600.0,14.2317,14.5627,14.2222,14.2695,181600.0
2008-11-21 11:00:00,15.09,15.11,14.84,15.09,160000.0,14.2695,14.2884,14.0331,14.2695,160000.0
2008-11-21 11:30:00,15.1,15.4,15.1,15.3,80400.0,14.279,14.5627,14.279,14.4681,80400.0
2008-11-21 12:00:00,15.28,15.46,15.21,15.35,87000.0,14.4492,14.6194,14.383,14.5154,87000.0
2008-11-21 12:30:00,15.34,15.53,15.33,15.41,72800.0,14.5059,14.6856,14.4965,14.5721,72800.0
2008-11-21 13:00:00,15.4,15.49,15.31,15.38,129000.0,14.5627,14.6478,14.4776,14.5438,129000.0
2008-11-21 13:30:00,15.42,15.47,15.22,15.22,124400.0,14.5816,14.6289,14.3925,14.3925,124400.0
2008-11-21 14:00:00,15.22,15.49,15.22,15.34,142800.0,14.3925,14.6478,14.3925,14.5059,142800.0
2008-11-21 14:30:00,15.33,15.53,15.26,15.36,167200.0,14.4965,14.6856,14.4303,14.5248,167200.0
2008-11-21 15:00:00,15.37,16.05,15.36,16.03,185200.0,14.5343,15.1773,14.5248,15.1584,185200.0
2008-11-21 15:30:00,15.99,16.42,15.88,16.36,225200.0,15.1206,15.5272,15.0166,15.4705,225200.0
2008-11-24 09:30:00,16.68,16.71,16.21,16.68,91000.0,15.7731,15.8014,15.3286,15.7731,91000.0
2008-11-24 10:00:00,16.68,17.07,16.65,17.07,118800.0,15.7731,16.1419,15.7447,16.1419,118800.0
2008-11-24 10:30:00,17.07,17.18,16.93,17.07,111400.0,16.1419,16.2459,16.0095,16.1419,111400.0
2008-11-24 11:00:00,17.07,17.21,16.97,17.19,91200.0,16.1419,16.2743,16.0473,16.2553,91200.0
2008-11-24 11:30:00,17.19,17.36,17.17,17.27,145200.0,16.2553,16.4161,16.2364,16.331,145200.0
2008-11-24 12:00:00,17.26,17.3,16.98,17.13,145000.0,16.3215,16.3594,16.0568,16.1986,145000.0
2008-11-24 12:30:00,17.11,17.3,17.1,17.25,94800.0,16.1797,16.3594,16.1702,16.3121,94800.0
2008-11-24 13:00:00,17.25,17.27,17.15,17.24,94800.0,16.3121,16.331,16.2175,16.3026,94800.0
2008-11-24 13:30:00,17.27,17.27,17.11,17.24,169600.0,16.331,16.331,16.1797,16.3026,169600.0
2008-11-24 14:00:00,17.24,17.27,17.04,17.2,129400.0,16.3026,16.331,16.1135,16.2648,129400.0
2008-11-24 14:30:00,17.21,17.3,17.1,17.22,116400.0,16.2743,16.3594,16.1702,16.2837,116400.0
2008-11-24 15:00:00,17.22,17.55,17.2,17.5,197600.0,16.2837,16.5958,16.2648,16.5485,197600.0
2008-11-24 15:30:00,17.5,17.81,17.36,17.59,429000.0,16.5485,16.8416,16.4161,16.6336,429000.0
2008-11-25 09:30:00,17.8,18.68,17.8,18.28,193600.0,16.8322,17.6643,16.8322,17.2861,193600.0
2008-11-25 10:00:00,18.27,18.46,17.67,17.72,189600.0,17.2766,17.4563,16.7092,16.7565,189600.0
2008-11-25 10:30:00,17.72,17.75,17.16,17.32,182200.0,16.7565,16.7849,16.227,16.3783,182200.0
2008-11-25 11:00:00,17.32,17.42,17.12,17.3,128000.0,16.3783,16.4728,16.1891,16.3594,128000.0
2008-11-25 11:30:00,17.31,17.35,17.18,17.25,63800.0,16.3688,16.4066,16.2459,16.3121,63800.0
2008-11-25 12:00:00,17.25,17.26,16.94,17.07,120200.0,16.3121,16.3215,16.0189,16.1419,120200.0
2008-11-25 12:30:00,17.08,17.14,17.0,17.02,74600.0,16.1513,16.2081,16.0757,16.0946,74600.0
2008-11-25 13:00:00,17.04,17.17,16.95,17.1,55800.0,16.1135,16.2364,16.0284,16.1702,55800.0
2008-11-25 13:30:00,17.09,17.18,17.01,17.01,62000.0,16.1608,16.2459,16.0851,16.0851,62000.0
2008-11-25 14:00:00,17.03,17.18,16.95,17.11,104200.0,16.104,16.2459,16.0284,16.1797,104200.0
2008-11-25 14:30:00,17.11,17.22,17.08,17.1,125800.0,16.1797,16.2837,16.1513,16.1702,125800.0
2008-11-25 15:00:00,17.1,17.31,17.02,17.16,165200.0,16.1702,16.3688,16.0946,16.227,165200.0
2008-11-25 15:30:00,17.14,17.22,16.91,17.02,505400.0,16.2081,16.2837,15.9906,16.0946,505400.0
2008-11-26 09:30:00,16.61,17.08,16.61,17.0,46000.0,15.7069,16.1513,15.7069,16.0757,46000.0
2008-11-26 10:00:00,16.98,17.24,16.89,17.18,97600.0,16.0568,16.3026,15.9716,16.2459,97600.0
2008-11-26 10:30:00,17.19,17.27,17.09,17.13,124600.0,16.2553,16.331,16.1608,16.1986,124600.0
2008-11-26 11:00:00,17.13,17.55,17.07,17.49,142800.0,16.1986,16.5958,16.1419,16.539,142800.0
2008-11-26 11:30:00,17.48,17.64,17.46,17.6,137800.0,16.5296,16.6809,16.5107,16.643,137800.0
2008-11-26 12:00:00,17.6,17.66,17.46,17.46,99200.0,16.643,16.6998,16.5107,16.5107,99200.0
2008-11-26 12:30:00,17.45,17.46,17.22,17.38,121600.0,16.5012,16.5107,16.2837,16.435,121600.0
2008-11-26 13:00:00,17.38,17.44,17.33,17.41,82400.0,16.435,16.4917,16.3877,16.4634,82400.0
2008-11-26 13:30:00,17.42,17.42,17.21,17.25,68400.0,16.4728,16.4728,16.2743,16.3121,68400.0
2008-11-26 14:00:00,17.24,17.41,17.18,17.37,70600.0,16.3026,16.4634,16.2459,16.4256,70600.0
2008-11-26 14:30:00,17.39,17.61,17.35,17.61,103200.0,16.4445,16.6525,16.4066,16.6525,103200.0
2008-11-26 15:00:00,17.61,17.74,17.57,17.74,93200.0,16.6525,16.7754,16.6147,16.7754,93200.0
2008-11-26 15:30:00,17.74,17.78,17.56,17.63,118400.0,16.7754,16.8133,16.6052,16.6714,118400.0
2008-11-28 09:30:00,17.6,17.8,17.24,17.32,63800.0,16.643,16.8322,16.3026,16.3783,63800.0
2008-11-28 10:00:00,17.31,17.76,17.31,17.72,56200.0,16.3688,16.7943,16.3688,16.7565,56200.0
2008-11-28 10:30:00,17.67,17.86,17.67,17.86,48200.0,16.7092,16.8889,16.7092,16.8889,48200.0
2008-11-28 11:00:00,17.84,17.88,17.75,17.88,51200.0,16.87,16.9078,16.7849,16.9078,51200.0
2008-11-28 11:30:00,17.86,17.94,17.8,17.93,36600.0,16.8889,16.9646,16.8322,16.9551,36600.0
2008-11-28 12:00:00,17.93,17.96,17.84,17.88,54200.0,16.9551,16.9835,16.87,16.9078,54200.0
2008-11-28 12:30:00,17.88,18.09,17.83,18.06,135600.0,16.9078,17.1064,16.8605,17.078,135600.0
2008-11-28 13:00:00,18.09,18.09,18.09,18.09,44600.0,17.1064,17.1064,17.1064,17.1064,44600.0
2008-11-28 13:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-12-01 09:30:00,17.59,17.59,17.02,17.05,83800.0,16.6336,16.6336,16.0946,16.123,83800.0
2008-12-01 10:00:00,17.04,17.11,16.99,17.08,76800.0,16.1135,16.1797,16.0662,16.1513,76800.0
2008-12-01 10:30:00,17.08,17.14,16.96,16.96,83000.0,16.1513,16.2081,16.0378,16.0378,83000.0
2008-12-01 11:00:00,16.96,16.97,16.83,16.85,242000.0,16.0378,16.0473,15.9149,15.9338,242000.0
2008-12-01 11:30:00,16.85,16.93,16.84,16.91,97200.0,15.9338,16.0095,15.9244,15.9906,97200.0
2008-12-01 12:00:00,16.91,16.92,16.83,16.83,75200.0,15.9906,16.0,15.9149,15.9149,75200.0
2008-12-01 12:30:00,16.85,16.87,16.78,16.86,35000.0,15.9338,15.9527,15.8676,15.9433,35000.0
2008-12-01 13:00:00,16.84,17.05,16.84,17.03,66800.0,15.9244,16.123,15.9244,16.104,66800.0
2008-12-01 13:30:00,17.04,17.13,16.94,17.13,70600.0,16.1135,16.1986,16.0189,16.1986,70600.0
2008-12-01 14:00:00,17.11,17.11,16.9,17.0,45400.0,16.1797,16.1797,15.9811,16.0757,45400.0
2008-12-01 14:30:00,17.0,17.16,16.98,17.04,43200.0,16.0757,16.227,16.0568,16.1135,43200.0
2008-12-01 15:00:00,17.02,17.05,16.82,16.84,51200.0,16.0946,16.123,15.9055,15.9244,51200.0
2008-12-01 15:30:00,16.83,17.0,16.58,16.61,302000.0,15.9149,16.0757,15.6785,15.7069,302000.0
2008-12-02 09:30:00,16.1,16.1,15.04,15.65,311000.0,15.2246,15.2246,14.2222,14.7991,311000.0
2008-12-02 10:00:00,15.65,15.97,15.59,15.95,159200.0,14.7991,15.1017,14.7423,15.0828,159200.0
2008-12-02 10:30:00,15.94,16.25,15.94,16.21,188400.0,15.0733,15.3664,15.0733,15.3286,188400.0
2008-12-02 11:00:00,16.21,16.36,16.04,16.32,92400.0,15.3286,15.4705,15.1679,15.4326,92400.0
2008-12-02 11:30:00,16.34,16.49,16.19,16.39,65400.0,15.4516,15.5934,15.3097,15.4988,65400.0
2008-12-02 12:00:00,16.4,16.4,16.15,16.2,87000.0,15.5083,15.5083,15.2719,15.3192,87000.0
2008-12-02 12:30:00,16.2,16.35,16.17,16.26,146400.0,15.3192,15.461,15.2908,15.3759,146400.0
2008-12-02 13:00:00,16.25,16.33,16.22,16.28,73400.0,15.3664,15.4421,15.3381,15.3948,73400.0
2008-12-02 13:30:00,16.29,16.29,16.07,16.07,57800.0,15.4043,15.4043,15.1962,15.1962,57800.0
2008-12-02 14:00:00,16.09,16.11,15.69,15.74,99200.0,15.2151,15.2341,14.8369,14.8842,99200.0
2008-12-02 14:30:00,15.76,16.14,15.74,16.09,100000.0,14.9031,15.2624,14.8842,15.2151,100000.0
2008-12-02 15:00:00,16.09,16.36,15.87,16.29,117000.0,15.2151,15.4705,15.0071,15.4043,117000.0
2008-12-02 15:30:00,16.3,16.4,16.04,16.36,232800.0,15.4137,15.5083,15.1679,15.4705,232800.0
2008-12-03 09:30:00,16.02,16.34,15.99,16.31,69000.0,15.149,15.4516,15.1206,15.4232,69000.0
2008-12-03 10:00:00,16.28,16.4,16.16,16.22,104000.0,15.3948,15.5083,15.2813,15.3381,104000.0
2008-12-03 10:30:00,16.23,16.68,16.19,16.66,108600.0,15.3475,15.7731,15.3097,15.7542,108600.0
2008-12-03 11:00:00,16.69,16.71,16.45,16.5,53200.0,15.7825,15.8014,15.5556,15.6029,53200.0
2008-12-03 11:30:00,16.49,16.61,16.43,16.59,78400.0,15.5934,15.7069,15.5367,15.688,78400.0
2008-12-03 12:00:00,16.58,16.58,16.24,16.41,45600.0,15.6785,15.6785,15.357,15.5177,45600.0
2008-12-03 12:30:00,16.4,16.47,16.35,16.43,56000.0,15.5083,15.5745,15.461,15.5367,56000.0
2008-12-03 13:00:00,16.43,16.47,16.2,16.22,46400.0,15.5367,15.5745,15.3192,15.3381,46400.0
2008-12-03 13:30:00,16.21,16.21,15.92,15.96,71400.0,15.3286,15.3286,15.0544,15.0922,71400.0
2008-12-03 14:00:00,15.97,16.35,15.91,16.29,62800.0,15.1017,15.461,15.0449,15.4043,62800.0
2008-12-03 14:30:00,16.3,16.53,16.3,16.38,68000.0,15.4137,15.6312,15.4137,15.4894,68000.0
2008-12-03 15:00:00,16.38,16.45,16.21,16.35,83000.0,15.4894,15.5556,15.3286,15.461,83000.0
2008-12-03 15:30:00,16.36,16.43,16.25,16.36,389800.0,15.4705,15.5367,15.3664,15.4705,389800.0
2008-12-04 09:30:00,16.65,17.9,16.61,16.84,275000.0,15.7447,16.9267,15.7069,15.9244,275000.0
2008-12-04 10:00:00,16.82,17.04,16.77,16.9,234000.0,15.9055,16.1135,15.8582,15.9811,234000.0
2008-12-04 10:30:00,16.9,17.1,16.86,17.1,130200.0,15.9811,16.1702,15.9433,16.1702,130200.0
2008-12-04 11:00:00,17.08,17.13,16.86,17.07,127600.0,16.1513,16.1986,15.9433,16.1419,127600.0
2008-12-04 11:30:00,17.08,17.1,16.87,16.97,74400.0,16.1513,16.1702,15.9527,16.0473,74400.0
2008-12-04 12:00:00,16.97,16.98,16.75,16.9,63400.0,16.0473,16.0568,15.8393,15.9811,63400.0
2008-12-04 12:30:00,16.9,16.95,16.8,16.83,57000.0,15.9811,16.0284,15.8865,15.9149,57000.0
2008-12-04 13:00:00,16.84,16.85,16.63,16.68,55600.0,15.9244,15.9338,15.7258,15.7731,55600.0
2008-12-04 13:30:00,16.66,16.84,16.63,16.78,71000.0,15.7542,15.9244,15.7258,15.8676,71000.0
2008-12-04 14:00:00,16.78,16.85,16.7,16.79,119400.0,15.8676,15.9338,15.792,15.8771,119400.0
2008-12-04 14:30:00,16.81,16.89,16.66,16.66,76400.0,15.896,15.9716,15.7542,15.7542,76400.0
2008-12-04 15:00:00,16.68,16.7,16.22,16.24,103800.0,15.7731,15.792,15.3381,15.357,103800.0
2008-12-04 15:30:00,16.2,16.53,16.18,16.52,266000.0,15.3192,15.6312,15.3003,15.6218,266000.0
2008-12-05 09:30:00,16.24,16.49,16.13,16.15,72600.0,15.357,15.5934,15.253,15.2719,72600.0
2008-12-05 10:00:00,16.13,16.2,16.03,16.11,64200.0,15.253,15.3192,15.1584,15.2341,64200.0
2008-12-05 10:30:00,16.1,16.34,16.1,16.33,110200.0,15.2246,15.4516,15.2246,15.4421,110200.0
2008-12-05 11:00:00,16.32,16.44,16.25,16.33,88800.0,15.4326,15.5461,15.3664,15.4421,88800.0
2008-12-05 11:30:00,16.32,16.5,16.29,16.47,75200.0,15.4326,15.6029,15.4043,15.5745,75200.0
2008-12-05 12:00:00,16.47,16.62,16.43,16.59,73600.0,15.5745,15.7163,15.5367,15.688,73600.0
2008-12-05 12:30:00,16.62,16.62,16.38,16.42,71200.0,15.7163,15.7163,15.4894,15.5272,71200.0
2008-12-05 13:00:00,16.41,16.62,16.41,16.53,52200.0,15.5177,15.7163,15.5177,15.6312,52200.0
2008-12-05 13:30:00,16.53,16.82,16.52,16.71,94000.0,15.6312,15.9055,15.6218,15.8014,94000.0
2008-12-05 14:00:00,16.72,16.75,16.5,16.57,86200.0,15.8109,15.8393,15.6029,15.669,86200.0
2008-12-05 14:30:00,16.58,16.86,16.54,16.83,173400.0,15.6785,15.9433,15.6407,15.9149,173400.0
2008-12-05 15:00:00,16.85,16.93,16.58,16.82,107200.0,15.9338,16.0095,15.6785,15.9055,107200.0
2008-12-05 15:30:00,16.8,17.0,16.77,16.99,278800.0,15.8865,16.0757,15.8582,16.0662,278800.0
2008-12-08 09:30:00,17.38,17.49,17.25,17.38,132000.0,16.435,16.539,16.3121,16.435,132000.0
2008-12-08 10:00:00,17.38,17.5,17.33,17.39,111400.0,16.435,16.5485,16.3877,16.4445,111400.0
2008-12-08 10:30:00,17.38,17.44,17.29,17.34,174200.0,16.435,16.4917,16.3499,16.3972,174200.0
2008-12-08 11:00:00,17.34,17.46,17.32,17.41,85800.0,16.3972,16.5107,16.3783,16.4634,85800.0
2008-12-08 11:30:00,17.42,17.47,17.31,17.34,61200.0,16.4728,16.5201,16.3688,16.3972,61200.0
2008-12-08 12:00:00,17.34,17.38,17.2,17.32,83200.0,16.3972,16.435,16.2648,16.3783,83200.0
2008-12-08 12:30:00,17.31,17.41,17.27,17.33,41800.0,16.3688,16.4634,16.331,16.3877,41800.0
2008-12-08 13:00:00,17.33,17.43,17.28,17.31,40200.0,16.3877,16.4823,16.3404,16.3688,40200.0
2008-12-08 13:30:00,17.3,17.31,17.22,17.23,39200.0,16.3594,16.3688,16.2837,16.2932,39200.0
2008-12-08 14:00:00,17.25,17.43,17.23,17.35,60800.0,16.3121,16.4823,16.2932,16.4066,60800.0
2008-12-08 14:30:00,17.39,17.56,17.3,17.53,80400.0,16.4445,16.6052,16.3594,16.5769,80400.0
2008-12-08 15:00:00,17.53,17.56,17.43,17.55,133000.0,16.5769,16.6052,16.4823,16.5958,133000.0
2008-12-08 15:30:00,17.55,17.58,17.18,17.4,194000.0,16.5958,16.6241,16.2459,16.4539,194000.0
2008-12-09 09:30:00,17.25,17.29,16.98,17.04,64800.0,16.3121,16.3499,16.0568,16.1135,64800.0
2008-12-09 10:00:00,17.05,17.07,16.92,17.01,188600.0,16.123,16.1419,16.0,16.0851,188600.0
2008-12-09 10:30:00,16.98,17.06,16.91,16.96,143600.0,16.0568,16.1324,15.9906,16.0378,143600.0
2008-12-09 11:00:00,16.97,17.01,16.8,16.82,69200.0,16.0473,16.0851,15.8865,15.9055,69200.0
2008-12-09 11:30:00,16.82,16.93,16.77,16.88,45800.0,15.9055,16.0095,15.8582,15.9622,45800.0
2008-12-09 12:00:00,16.87,16.99,16.8,16.86,60000.0,15.9527,16.0662,15.8865,15.9433,60000.0
2008-12-09 12:30:00,16.86,16.93,16.75,16.76,67000.0,15.9433,16.0095,15.8393,15.8487,67000.0
2008-12-09 13:00:00,16.76,16.81,16.54,16.66,51200.0,15.8487,15.896,15.6407,15.7542,51200.0
2008-12-09 13:30:00,16.64,16.81,16.61,16.67,81000.0,15.7352,15.896,15.7069,15.7636,81000.0
2008-12-09 14:00:00,16.67,16.68,16.41,16.42,124000.0,15.7636,15.7731,15.5177,15.5272,124000.0
2008-12-09 14:30:00,16.42,16.84,16.35,16.75,184600.0,15.5272,15.9244,15.461,15.8393,184600.0
2008-12-09 15:00:00,16.75,16.81,16.48,16.51,178200.0,15.8393,15.896,15.5839,15.6123,178200.0
2008-12-09 15:30:00,16.52,16.67,16.38,16.45,240600.0,15.6218,15.7636,15.4894,15.5556,240600.0
2008-12-10 09:30:00,16.32,16.67,16.07,16.25,130800.0,15.4326,15.7636,15.1962,15.3664,130800.0
2008-12-10 10:00:00,16.25,16.61,16.25,16.54,84400.0,15.3664,15.7069,15.3664,15.6407,84400.0
2008-12-10 10:30:00,16.55,16.58,16.28,16.4,105600.0,15.6501,15.6785,15.3948,15.5083,105600.0
2008-12-10 11:00:00,16.4,16.43,16.3,16.31,100400.0,15.5083,15.5367,15.4137,15.4232,100400.0
2008-12-10 11:30:00,16.31,16.6,16.31,16.54,68400.0,15.4232,15.6974,15.4232,15.6407,68400.0
2008-12-10 12:00:00,16.55,16.61,16.48,16.53,61800.0,15.6501,15.7069,15.5839,15.6312,61800.0
2008-12-10 12:30:00,16.53,16.59,16.48,16.52,50000.0,15.6312,15.688,15.5839,15.6218,50000.0
2008-12-10 13:00:00,16.53,16.69,16.52,16.61,47800.0,15.6312,15.7825,15.6218,15.7069,47800.0
2008-12-10 13:30:00,16.59,16.67,16.43,16.46,60400.0,15.688,15.7636,15.5367,15.565,60400.0
2008-12-10 14:00:00,16.46,16.51,16.33,16.4,52400.0,15.565,15.6123,15.4421,15.5083,52400.0
2008-12-10 14:30:00,16.41,16.5,16.32,16.34,86400.0,15.5177,15.6029,15.4326,15.4516,86400.0
2008-12-10 15:00:00,16.36,16.47,16.32,16.42,127200.0,15.4705,15.5745,15.4326,15.5272,127200.0
2008-12-10 15:30:00,16.43,16.48,16.31,16.47,150600.0,15.5367,15.5839,15.4232,15.5745,150600.0
2008-12-11 09:30:00,16.29,16.66,16.19,16.65,64600.0,15.4043,15.7542,15.3097,15.7447,64600.0
2008-12-11 10:00:00,16.65,16.76,16.54,16.65,103200.0,15.7447,15.8487,15.6407,15.7447,103200.0
2008-12-11 10:30:00,16.68,16.75,16.51,16.59,76800.0,15.7731,15.8393,15.6123,15.688,76800.0
2008-12-11 11:00:00,16.59,16.59,16.46,16.49,42000.0,15.688,15.688,15.565,15.5934,42000.0
2008-12-11 11:30:00,16.49,16.62,16.47,16.56,66400.0,15.5934,15.7163,15.5745,15.6596,66400.0
2008-12-11 12:00:00,16.55,16.63,16.53,16.6,88600.0,15.6501,15.7258,15.6312,15.6974,88600.0
2008-12-11 12:30:00,16.59,16.61,16.48,16.58,122800.0,15.688,15.7069,15.5839,15.6785,122800.0
2008-12-11 13:00:00,16.57,16.58,16.34,16.38,69400.0,15.669,15.6785,15.4516,15.4894,69400.0
2008-12-11 13:30:00,16.39,16.43,16.3,16.3,55600.0,15.4988,15.5367,15.4137,15.4137,55600.0
2008-12-11 14:00:00,16.32,16.35,16.25,16.35,44800.0,15.4326,15.461,15.3664,15.461,44800.0
2008-12-11 14:30:00,16.33,16.37,16.04,16.06,46800.0,15.4421,15.4799,15.1679,15.1868,46800.0
2008-12-11 15:00:00,16.06,16.07,15.88,15.97,103800.0,15.1868,15.1962,15.0166,15.1017,103800.0
2008-12-11 15:30:00,15.97,15.97,15.72,15.87,163400.0,15.1017,15.1017,14.8653,15.0071,163400.0
2008-12-12 09:30:00,15.52,15.88,15.52,15.88,68200.0,14.6761,15.0166,14.6761,15.0166,68200.0
2008-12-12 10:00:00,15.85,15.99,15.77,15.99,76000.0,14.9882,15.1206,14.9125,15.1206,76000.0
2008-12-12 10:30:00,15.98,16.17,15.92,16.13,42000.0,15.1111,15.2908,15.0544,15.253,42000.0
2008-12-12 11:00:00,16.15,16.15,16.03,16.06,34800.0,15.2719,15.2719,15.1584,15.1868,34800.0
2008-12-12 11:30:00,16.06,16.18,16.04,16.13,51600.0,15.1868,15.3003,15.1679,15.253,51600.0
2008-12-12 12:00:00,16.11,16.23,16.09,16.2,48400.0,15.2341,15.3475,15.2151,15.3192,48400.0
2008-12-12 12:30:00,16.21,16.43,16.16,16.4,43000.0,15.3286,15.5367,15.2813,15.5083,43000.0
2008-12-12 13:00:00,16.39,16.43,16.25,16.29,65000.0,15.4988,15.5367,15.3664,15.4043,65000.0
2008-12-12 13:30:00,16.31,16.33,16.11,16.18,42400.0,15.4232,15.4421,15.2341,15.3003,42400.0
2008-12-12 14:00:00,16.21,16.33,16.1,16.18,46400.0,15.3286,15.4421,15.2246,15.3003,46400.0
2008-12-12 14:30:00,16.17,16.42,16.09,16.33,54200.0,15.2908,15.5272,15.2151,15.4421,54200.0
2008-12-12 15:00:00,16.34,16.45,16.11,16.28,214800.0,15.4516,15.5556,15.2341,15.3948,214800.0
2008-12-12 15:30:00,16.28,16.31,16.15,16.28,219600.0,15.3948,15.4232,15.2719,15.3948,219600.0
2008-12-15 09:30:00,16.32,16.34,16.06,16.13,84400.0,15.4326,15.4516,15.1868,15.253,84400.0
2008-12-15 10:00:00,16.1,16.13,15.94,16.06,113200.0,15.2246,15.253,15.0733,15.1868,113200.0
2008-12-15 10:30:00,16.04,16.06,15.78,15.82,76200.0,15.1679,15.1868,14.922,14.9598,76200.0
2008-12-15 11:00:00,15.81,15.89,15.72,15.75,78200.0,14.9504,15.026,14.8653,14.8936,78200.0
2008-12-15 11:30:00,15.74,16.0,15.71,15.95,165600.0,14.8842,15.13,14.8558,15.0828,165600.0
2008-12-15 12:00:00,15.95,16.14,15.92,16.11,99600.0,15.0828,15.2624,15.0544,15.2341,99600.0
2008-12-15 12:30:00,16.14,16.14,15.83,15.83,52400.0,15.2624,15.2624,14.9693,14.9693,52400.0
2008-12-15 13:00:00,15.83,15.84,15.57,15.63,84000.0,14.9693,14.9787,14.7234,14.7802,84000.0
2008-12-15 13:30:00,15.63,15.66,15.52,15.59,69600.0,14.7802,14.8085,14.6761,14.7423,69600.0
2008-12-15 14:00:00,15.59,15.75,15.56,15.68,57000.0,14.7423,14.8936,14.714,14.8274,57000.0
2008-12-15 14:30:00,15.67,15.86,15.65,15.77,98600.0,14.818,14.9977,14.7991,14.9125,98600.0
2008-12-15 15:00:00,15.76,15.82,15.59,15.66,89200.0,14.9031,14.9598,14.7423,14.8085,89200.0
2008-12-15 15:30:00,15.65,15.88,15.55,15.78,169000.0,14.7991,15.0166,14.7045,14.922,169000.0
2008-12-16 09:30:00,15.8,16.11,15.78,16.04,54600.0,14.9409,15.2341,14.922,15.1679,54600.0
2008-12-16 10:00:00,16.04,16.1,15.97,16.05,34800.0,15.1679,15.2246,15.1017,15.1773,34800.0
2008-12-16 10:30:00,16.05,16.09,15.99,16.09,48600.0,15.1773,15.2151,15.1206,15.2151,48600.0
2008-12-16 11:00:00,16.08,16.13,16.02,16.1,65800.0,15.2057,15.253,15.149,15.2246,65800.0
2008-12-16 11:30:00,16.11,16.31,16.11,16.27,75800.0,15.2341,15.4232,15.2341,15.3854,75800.0
2008-12-16 12:00:00,16.27,16.29,16.22,16.22,35200.0,15.3854,15.4043,15.3381,15.3381,35200.0
2008-12-16 12:30:00,16.23,16.24,16.17,16.17,45400.0,15.3475,15.357,15.2908,15.2908,45400.0
2008-12-16 13:00:00,16.15,16.17,16.09,16.16,36000.0,15.2719,15.2908,15.2151,15.2813,36000.0
2008-12-16 13:30:00,16.17,16.18,16.11,16.11,43000.0,15.2908,15.3003,15.2341,15.2341,43000.0
2008-12-16 14:00:00,16.11,16.38,16.05,16.26,52200.0,15.2341,15.4894,15.1773,15.3759,52200.0
2008-12-16 14:30:00,16.24,16.36,16.03,16.18,99800.0,15.357,15.4705,15.1584,15.3003,99800.0
2008-12-16 15:00:00,16.2,16.38,16.1,16.35,121400.0,15.3192,15.4894,15.2246,15.461,121400.0
2008-12-16 15:30:00,16.34,16.48,16.29,16.47,223600.0,15.4516,15.5839,15.4043,15.5745,223600.0
2008-12-17 09:30:00,16.25,16.49,16.11,16.48,89600.0,15.3664,15.5934,15.2341,15.5839,89600.0
2008-12-17 10:00:00,16.48,16.48,16.31,16.42,69000.0,15.5839,15.5839,15.4232,15.5272,69000.0
2008-12-17 10:30:00,16.42,16.5,16.37,16.42,132200.0,15.5272,15.6029,15.4799,15.5272,132200.0
2008-12-17 11:00:00,16.42,16.45,16.28,16.43,73600.0,15.5272,15.5556,15.3948,15.5367,73600.0
2008-12-17 11:30:00,16.43,16.5,16.4,16.5,124600.0,15.5367,15.6029,15.5083,15.6029,124600.0
2008-12-17 12:00:00,16.48,16.51,16.43,16.46,157800.0,15.5839,15.6123,15.5367,15.565,157800.0
2008-12-17 12:30:00,16.46,16.59,16.41,16.56,74400.0,15.565,15.688,15.5177,15.6596,74400.0
2008-12-17 13:00:00,16.56,16.65,16.52,16.6,36000.0,15.6596,15.7447,15.6218,15.6974,36000.0
2008-12-17 13:30:00,16.59,16.64,16.54,16.61,38800.0,15.688,15.7352,15.6407,15.7069,38800.0
2008-12-17 14:00:00,16.6,16.68,16.47,16.47,70400.0,15.6974,15.7731,15.5745,15.5745,70400.0
2008-12-17 14:30:00,16.48,16.66,16.43,16.65,83000.0,15.5839,15.7542,15.5367,15.7447,83000.0
2008-12-17 15:00:00,16.63,16.69,16.44,16.46,152000.0,15.7258,15.7825,15.5461,15.565,152000.0
2008-12-17 15:30:00,16.46,16.53,16.39,16.47,242000.0,15.565,15.6312,15.4988,15.5745,242000.0
2008-12-18 09:30:00,16.5,16.66,16.32,16.39,57000.0,15.6029,15.7542,15.4326,15.4988,57000.0
2008-12-18 10:00:00,16.39,16.77,16.39,16.75,104400.0,15.4988,15.8582,15.4988,15.8393,104400.0
2008-12-18 10:30:00,16.71,16.96,16.68,16.78,82600.0,15.8014,16.0378,15.7731,15.8676,82600.0
2008-12-18 11:00:00,16.79,16.82,16.7,16.76,59400.0,15.8771,15.9055,15.792,15.8487,59400.0
2008-12-18 11:30:00,16.78,16.8,16.73,16.78,84200.0,15.8676,15.8865,15.8203,15.8676,84200.0
2008-12-18 12:00:00,16.78,16.8,16.72,16.76,53200.0,15.8676,15.8865,15.8109,15.8487,53200.0
2008-12-18 12:30:00,16.74,16.83,16.73,16.75,51000.0,15.8298,15.9149,15.8203,15.8393,51000.0
2008-12-18 13:00:00,16.75,16.78,16.74,16.75,66000.0,15.8393,15.8676,15.8298,15.8393,66000.0
2008-12-18 13:30:00,16.75,16.78,16.66,16.67,49000.0,15.8393,15.8676,15.7542,15.7636,49000.0
2008-12-18 14:00:00,16.67,16.72,16.47,16.52,110400.0,15.7636,15.8109,15.5745,15.6218,110400.0
2008-12-18 14:30:00,16.53,16.63,16.48,16.56,92400.0,15.6312,15.7258,15.5839,15.6596,92400.0
2008-12-18 15:00:00,16.55,16.58,16.28,16.42,154000.0,15.6501,15.6785,15.3948,15.5272,154000.0
2008-12-18 15:30:00,16.39,16.66,16.39,16.58,263200.0,15.4988,15.7542,15.4988,15.6785,263200.0
2008-12-19 09:30:00,16.72,16.86,16.49,16.82,268000.0,15.8109,15.9433,15.5934,15.9055,268000.0
2008-12-19 10:00:00,16.82,16.86,16.76,16.85,155200.0,15.9055,15.9433,15.8487,15.9338,155200.0
2008-12-19 10:30:00,16.84,17.0,16.79,16.93,113400.0,15.9244,16.0757,15.8771,16.0095,113400.0
2008-12-19 11:00:00,16.93,16.96,16.74,16.8,47200.0,16.0095,16.0378,15.8298,15.8865,47200.0
2008-12-19 11:30:00,16.81,16.89,16.65,16.66,62800.0,15.896,15.9716,15.7447,15.7542,62800.0
2008-12-19 12:00:00,16.65,16.72,16.58,16.62,114200.0,15.7447,15.8109,15.6785,15.7163,114200.0
2008-12-19 12:30:00,16.64,16.76,16.61,16.62,43600.0,15.7352,15.8487,15.7069,15.7163,43600.0
2008-12-19 13:00:00,16.64,16.74,16.64,16.68,74000.0,15.7352,15.8298,15.7352,15.7731,74000.0
2008-12-19 13:30:00,16.69,16.75,16.58,16.61,103800.0,15.7825,15.8393,15.6785,15.7069,103800.0
2008-12-19 14:00:00,16.63,16.7,16.56,16.63,63000.0,15.7258,15.792,15.6596,15.7258,63000.0
2008-12-19 14:30:00,16.63,16.65,16.5,16.54,191200.0,15.7258,15.7447,15.6029,15.6407,191200.0
2008-12-19 15:00:00,16.54,16.62,16.46,16.61,235600.0,15.6407,15.7163,15.565,15.7069,235600.0
2008-12-19 15:30:00,16.59,16.68,16.49,16.57,159000.0,15.688,15.7731,15.5934,15.669,159000.0
2008-12-22 09:30:00,16.55,16.67,16.08,16.17,94800.0,15.6501,15.7636,15.2057,15.2908,94800.0
2008-12-22 10:00:00,16.15,16.22,16.03,16.21,67600.0,15.2719,15.3381,15.1584,15.3286,67600.0
2008-12-22 10:30:00,16.22,16.43,16.22,16.4,33600.0,15.3381,15.5367,15.3381,15.5083,33600.0
2008-12-22 11:00:00,16.4,16.43,16.33,16.38,42200.0,15.5083,15.5367,15.4421,15.4894,42200.0
2008-12-22 11:30:00,16.37,16.38,16.27,16.3,49200.0,15.4799,15.4894,15.3854,15.4137,49200.0
2008-12-22 12:00:00,16.3,16.31,16.18,16.23,36600.0,15.4137,15.4232,15.3003,15.3475,36600.0
2008-12-22 12:30:00,16.22,16.3,16.16,16.27,59600.0,15.3381,15.4137,15.2813,15.3854,59600.0
2008-12-22 13:00:00,16.27,16.39,16.24,16.35,122400.0,15.3854,15.4988,15.357,15.461,122400.0
2008-12-22 13:30:00,16.35,16.35,16.23,16.27,32200.0,15.461,15.461,15.3475,15.3854,32200.0
2008-12-22 14:00:00,16.24,16.33,16.13,16.17,188600.0,15.357,15.4421,15.253,15.2908,188600.0
2008-12-22 14:30:00,16.17,16.28,16.1,16.14,230800.0,15.2908,15.3948,15.2246,15.2624,230800.0
2008-12-22 15:00:00,16.13,16.16,16.0,16.03,48800.0,15.253,15.2813,15.13,15.1584,48800.0
2008-12-22 15:30:00,16.04,16.32,16.0,16.32,152600.0,15.1679,15.4326,15.13,15.4326,152600.0
2008-12-23 09:30:00,16.33,16.51,16.33,16.5,64200.0,15.4421,15.6123,15.4421,15.6029,64200.0
2008-12-23 10:00:00,16.5,16.5,16.41,16.5,75800.0,15.6029,15.6029,15.5177,15.6029,75800.0
2008-12-23 10:30:00,16.5,16.55,16.43,16.48,210400.0,15.6029,15.6501,15.5367,15.5839,210400.0
2008-12-23 11:00:00,16.5,16.5,16.29,16.29,229200.0,15.6029,15.6029,15.4043,15.4043,229200.0
2008-12-23 11:30:00,16.3,16.32,16.18,16.18,135200.0,15.4137,15.4326,15.3003,15.3003,135200.0
2008-12-23 12:00:00,16.22,16.27,16.17,16.27,114000.0,15.3381,15.3854,15.2908,15.3854,114000.0
2008-12-23 12:30:00,16.26,16.32,16.21,16.25,195800.0,15.3759,15.4326,15.3286,15.3664,195800.0
2008-12-23 13:00:00,16.25,16.3,16.18,16.23,186000.0,15.3664,15.4137,15.3003,15.3475,186000.0
2008-12-23 13:30:00,16.23,16.27,16.17,16.27,50200.0,15.3475,15.3854,15.2908,15.3854,50200.0
2008-12-23 14:00:00,16.27,16.27,16.17,16.22,61800.0,15.3854,15.3854,15.2908,15.3381,61800.0
2008-12-23 14:30:00,16.22,16.27,16.1,16.27,95200.0,15.3381,15.3854,15.2246,15.3854,95200.0
2008-12-23 15:00:00,16.25,16.35,16.16,16.25,65800.0,15.3664,15.461,15.2813,15.3664,65800.0
2008-12-23 15:30:00,16.25,16.32,16.19,16.29,101800.0,15.3664,15.4326,15.3097,15.4043,101800.0
2008-12-24 09:30:00,16.36,16.36,15.93,15.94,54800.0,15.4705,15.4705,15.0638,15.0733,54800.0
2008-12-24 10:00:00,15.94,16.18,15.94,16.18,44000.0,15.0733,15.3003,15.0733,15.3003,44000.0
2008-12-24 10:30:00,16.17,16.3,16.17,16.29,105600.0,15.2908,15.4137,15.2908,15.4043,105600.0
2008-12-24 11:00:00,16.29,16.42,16.28,16.4,191800.0,15.4043,15.5272,15.3948,15.5083,191800.0
2008-12-24 11:30:00,16.38,16.38,16.24,16.24,33000.0,15.4894,15.4894,15.357,15.357,33000.0
2008-12-24 12:00:00,16.24,16.32,16.22,16.32,69600.0,15.357,15.4326,15.3381,15.4326,69600.0
2008-12-24 12:30:00,16.32,16.33,16.21,16.25,67000.0,15.4326,15.4421,15.3286,15.3664,67000.0
2008-12-26 09:30:00,16.54,16.54,16.27,16.33,29200.0,15.6407,15.6407,15.3854,15.4421,29200.0
2008-12-26 10:00:00,16.32,16.34,16.28,16.31,31400.0,15.4326,15.4516,15.3948,15.4232,31400.0
2008-12-26 10:30:00,16.31,16.32,16.24,16.32,25800.0,15.4232,15.4326,15.357,15.4326,25800.0
2008-12-26 11:00:00,16.3,16.36,16.29,16.33,45800.0,15.4137,15.4705,15.4043,15.4421,45800.0
2008-12-26 11:30:00,16.33,16.4,16.29,16.37,70800.0,15.4421,15.5083,15.4043,15.4799,70800.0
2008-12-26 12:00:00,16.39,16.39,16.34,16.36,14400.0,15.4988,15.4988,15.4516,15.4705,14400.0
2008-12-26 12:30:00,16.36,16.39,16.3,16.32,46400.0,15.4705,15.4988,15.4137,15.4326,46400.0
2008-12-26 13:00:00,16.31,16.33,16.29,16.32,10200.0,15.4232,15.4421,15.4043,15.4326,10200.0
2008-12-26 13:30:00,16.32,16.41,16.31,16.41,31800.0,15.4326,15.5177,15.4232,15.5177,31800.0
2008-12-26 14:00:00,16.4,16.45,16.4,16.43,50000.0,15.5083,15.5556,15.5083,15.5367,50000.0
2008-12-26 14:30:00,16.43,16.47,16.4,16.44,17800.0,15.5367,15.5745,15.5083,15.5461,17800.0
2008-12-26 15:00:00,16.43,16.49,16.41,16.45,28800.0,15.5367,15.5934,15.5177,15.5556,28800.0
2008-12-26 15:30:00,16.47,16.49,16.45,16.48,71600.0,15.5745,15.5934,15.5556,15.5839,71600.0
2008-12-29 09:30:00,16.54,16.54,16.34,16.37,35400.0,15.6407,15.6407,15.4516,15.4799,35400.0
2008-12-29 10:00:00,16.37,16.39,16.28,16.37,75000.0,15.4799,15.4988,15.3948,15.4799,75000.0
2008-12-29 10:30:00,16.35,16.37,16.2,16.26,89800.0,15.461,15.4799,15.3192,15.3759,89800.0
2008-12-29 11:00:00,16.25,16.25,16.15,16.19,21000.0,15.3664,15.3664,15.2719,15.3097,21000.0
2008-12-29 11:30:00,16.21,16.22,16.17,16.22,16800.0,15.3286,15.3381,15.2908,15.3381,16800.0
2008-12-29 12:00:00,16.2,16.27,16.18,16.27,21200.0,15.3192,15.3854,15.3003,15.3854,21200.0
2008-12-29 12:30:00,16.27,16.33,16.23,16.25,35000.0,15.3854,15.4421,15.3475,15.3664,35000.0
2008-12-29 13:00:00,16.24,16.26,16.18,16.22,38400.0,15.357,15.3759,15.3003,15.3381,38400.0
2008-12-29 13:30:00,16.18,16.28,16.18,16.24,33400.0,15.3003,15.3948,15.3003,15.357,33400.0
2008-12-29 14:00:00,16.22,16.23,16.15,16.2,24600.0,15.3381,15.3475,15.2719,15.3192,24600.0
2008-12-29 14:30:00,16.23,16.23,16.11,16.19,96000.0,15.3475,15.3475,15.2341,15.3097,96000.0
2008-12-29 15:00:00,16.19,16.27,16.18,16.18,69800.0,15.3097,15.3854,15.3003,15.3003,69800.0
2008-12-29 15:30:00,16.19,16.29,16.17,16.23,105200.0,15.3097,15.4043,15.2908,15.3475,105200.0
2008-12-30 09:30:00,16.39,16.5,16.29,16.44,45200.0,15.4988,15.6029,15.4043,15.5461,45200.0
2008-12-30 10:00:00,16.46,16.46,16.25,16.31,76800.0,15.565,15.565,15.3664,15.4232,76800.0
2008-12-30 10:30:00,16.32,16.36,16.27,16.3,106400.0,15.4326,15.4705,15.3854,15.4137,106400.0
2008-12-30 11:00:00,16.33,16.42,16.32,16.42,25200.0,15.4421,15.5272,15.4326,15.5272,25200.0
2008-12-30 11:30:00,16.42,16.47,16.38,16.4,49000.0,15.5272,15.5745,15.4894,15.5083,49000.0
2008-12-30 12:00:00,16.39,16.4,16.34,16.35,46800.0,15.4988,15.5083,15.4516,15.461,46800.0
2008-12-30 12:30:00,16.35,16.43,16.31,16.43,47800.0,15.461,15.5367,15.4232,15.5367,47800.0
2008-12-30 13:00:00,16.43,16.45,16.35,16.37,234200.0,15.5367,15.5556,15.461,15.4799,234200.0
2008-12-30 13:30:00,16.38,16.42,16.34,16.39,22800.0,15.4894,15.5272,15.4516,15.4988,22800.0
2008-12-30 14:00:00,16.39,16.48,16.33,16.47,73000.0,15.4988,15.5839,15.4421,15.5745,73000.0
2008-12-30 14:30:00,16.47,16.48,16.42,16.42,64800.0,15.5745,15.5839,15.5272,15.5272,64800.0
2008-12-30 15:00:00,16.42,16.44,16.38,16.43,122400.0,15.5272,15.5461,15.4894,15.5367,122400.0
2008-12-30 15:30:00,16.43,16.5,16.42,16.5,197200.0,15.5367,15.6029,15.5272,15.6029,197200.0
2008-12-31 09:30:00,16.54,16.61,16.43,16.45,101800.0,15.6407,15.7069,15.5367,15.5556,101800.0
2008-12-31 10:00:00,16.48,16.61,16.48,16.57,52800.0,15.5839,15.7069,15.5839,15.669,52800.0
2008-12-31 10:30:00,16.57,16.57,16.46,16.5,106400.0,15.669,15.669,15.565,15.6029,106400.0
2008-12-31 11:00:00,16.5,16.52,16.43,16.45,157200.0,15.6029,15.6218,15.5367,15.5556,157200.0
2008-12-31 11:30:00,16.46,16.52,16.45,16.52,85800.0,15.565,15.6218,15.5556,15.6218,85800.0
2008-12-31 12:00:00,16.52,16.59,16.5,16.58,61800.0,15.6218,15.688,15.6029,15.6785,61800.0
2008-12-31 12:30:00,16.58,16.59,16.47,16.5,94600.0,15.6785,15.688,15.5745,15.6029,94600.0
2008-12-31 13:00:00,16.51,16.51,16.41,16.44,35200.0,15.6123,15.6123,15.5177,15.5461,35200.0
2008-12-31 13:30:00,16.44,16.5,16.43,16.49,39400.0,15.5461,15.6029,15.5367,15.5934,39400.0
2008-12-31 14:00:00,16.49,16.5,16.47,16.5,48800.0,15.5934,15.6029,15.5745,15.6029,48800.0
2008-12-31 14:30:00,16.5,16.5,16.45,16.5,81000.0,15.6029,15.6029,15.5556,15.6029,81000.0
2008-12-31 15:00:00,16.5,16.5,16.47,16.5,142200.0,15.6029,15.6029,15.5745,15.6029,142200.0
2008-12-31 15:30:00,16.5,16.51,16.36,16.38,287800.0,15.6029,15.6123,15.4705,15.4894,287800.0
2009-01-02 09:30:00,16.47,16.66,16.25,16.41,90800.0,15.5745,15.7542,15.3664,15.5177,90800.0
2009-01-02 10:00:00,16.4,16.5,16.38,16.5,58800.0,15.5083,15.6029,15.4894,15.6029,58800.0
2009-01-02 10:30:00,16.5,16.75,16.49,16.75,81400.0,15.6029,15.8393,15.5934,15.8393,81400.0
2009-01-02 11:00:00,16.73,16.73,16.52,16.56,88400.0,15.8203,15.8203,15.6218,15.6596,88400.0
2009-01-02 11:30:00,16.54,16.6,16.54,16.57,49600.0,15.6407,15.6974,15.6407,15.669,49600.0
2009-01-02 12:00:00,16.58,16.73,16.55,16.71,250800.0,15.6785,15.8203,15.6501,15.8014,250800.0
2009-01-02 12:30:00,16.7,16.84,16.7,16.75,38000.0,15.792,15.9244,15.792,15.8393,38000.0
2009-01-02 13:00:00,16.75,16.9,16.75,16.9,36800.0,15.8393,15.9811,15.8393,15.9811,36800.0
2009-01-02 13:30:00,16.89,16.98,16.86,16.98,55400.0,15.9716,16.0568,15.9433,16.0568,55400.0
2009-01-02 14:00:00,16.95,17.0,16.92,16.99,43800.0,16.0284,16.0757,16.0,16.0662,43800.0
2009-01-02 14:30:00,17.0,17.08,16.98,17.04,49600.0,16.0757,16.1513,16.0568,16.1135,49600.0
2009-01-02 15:00:00,17.04,17.09,17.03,17.06,60600.0,16.1135,16.1608,16.104,16.1324,60600.0
2009-01-02 15:30:00,17.06,17.14,17.02,17.05,139800.0,16.1324,16.2081,16.0946,16.123,139800.0
2009-01-05 09:30:00,17.0,17.0,16.71,16.75,136200.0,16.0757,16.0757,15.8014,15.8393,136200.0
2009-01-05 10:00:00,16.75,16.85,16.74,16.77,90200.0,15.8393,15.9338,15.8298,15.8582,90200.0
2009-01-05 10:30:00,16.8,17.09,16.79,17.07,108200.0,15.8865,16.1608,15.8771,16.1419,108200.0
2009-01-05 11:00:00,17.06,17.09,16.78,16.82,97800.0,16.1324,16.1608,15.8676,15.9055,97800.0
2009-01-05 11:30:00,16.82,16.85,16.75,16.81,80000.0,15.9055,15.9338,15.8393,15.896,80000.0
2009-01-05 12:00:00,16.81,16.92,16.8,16.84,74600.0,15.896,16.0,15.8865,15.9244,74600.0
2009-01-05 12:30:00,16.84,16.86,16.75,16.83,60400.0,15.9244,15.9433,15.8393,15.9149,60400.0
2009-01-05 13:00:00,16.81,16.86,16.75,16.77,59000.0,15.896,15.9433,15.8393,15.8582,59000.0
2009-01-05 13:30:00,16.77,16.83,16.73,16.8,103200.0,15.8582,15.9149,15.8203,15.8865,103200.0
2009-01-05 14:00:00,16.8,16.83,16.67,16.67,59600.0,15.8865,15.9149,15.7636,15.7636,59600.0
2009-01-05 14:30:00,16.67,16.79,16.62,16.75,116400.0,15.7636,15.8771,15.7163,15.8393,116400.0
2009-01-05 15:00:00,16.78,16.81,16.64,16.67,153200.0,15.8676,15.896,15.7352,15.7636,153200.0
2009-01-05 15:30:00,16.66,16.79,16.64,16.75,207600.0,15.7542,15.8771,15.7352,15.8393,207600.0
2009-01-06 09:30:00,16.87,17.17,16.75,17.16,125400.0,15.9527,16.2364,15.8393,16.227,125400.0
2009-01-06 10:00:00,17.17,17.22,16.8,16.82,119200.0,16.2364,16.2837,15.8865,15.9055,119200.0
2009-01-06 10:30:00,16.81,17.04,16.81,16.98,80000.0,15.896,16.1135,15.896,16.0568,80000.0
2009-01-06 11:00:00,16.98,17.02,16.86,16.95,48600.0,16.0568,16.0946,15.9433,16.0284,48600.0
2009-01-06 11:30:00,16.94,17.0,16.86,16.98,102000.0,16.0189,16.0757,15.9433,16.0568,102000.0
2009-01-06 12:00:00,16.98,17.09,16.96,17.07,68400.0,16.0568,16.1608,16.0378,16.1419,68400.0
2009-01-06 12:30:00,17.06,17.18,17.06,17.09,82800.0,16.1324,16.2459,16.1324,16.1608,82800.0
2009-01-06 13:00:00,17.09,17.11,16.96,17.02,81200.0,16.1608,16.1797,16.0378,16.0946,81200.0
2009-01-06 13:30:00,17.02,17.21,17.0,17.2,129400.0,16.0946,16.2743,16.0757,16.2648,129400.0
2009-01-06 14:00:00,17.18,17.37,17.15,17.33,119400.0,16.2459,16.4256,16.2175,16.3877,119400.0
2009-01-06 14:30:00,17.35,17.42,17.28,17.34,152600.0,16.4066,16.4728,16.3404,16.3972,152600.0
2009-01-06 15:00:00,17.36,17.4,17.24,17.3,225000.0,16.4161,16.4539,16.3026,16.3594,225000.0
2009-01-06 15:30:00,17.3,17.44,17.29,17.38,412400.0,16.3594,16.4917,16.3499,16.435,412400.0
2009-01-07 09:30:00,16.63,17.25,16.63,16.77,686800.0,15.7258,16.3121,15.7258,15.8582,686800.0
2009-01-07 10:00:00,16.77,16.92,16.72,16.9,274600.0,15.8582,16.0,15.8109,15.9811,274600.0
2009-01-07 10:30:00,16.91,17.1,16.83,16.95,224000.0,15.9906,16.1702,15.9149,16.0284,224000.0
2009-01-07 11:00:00,16.95,17.07,16.88,17.02,171000.0,16.0284,16.1419,15.9622,16.0946,171000.0
2009-01-07 11:30:00,17.02,17.29,17.0,17.26,257800.0,16.0946,16.3499,16.0757,16.3215,257800.0
2009-01-07 12:00:00,17.25,17.65,17.24,17.6,278000.0,16.3121,16.6903,16.3026,16.643,278000.0
2009-01-07 12:30:00,17.61,17.72,17.46,17.47,284600.0,16.6525,16.7565,16.5107,16.5201,284600.0
2009-01-07 13:00:00,17.45,17.58,17.42,17.5,143000.0,16.5012,16.6241,16.4728,16.5485,143000.0
2009-01-07 13:30:00,17.51,17.56,17.31,17.32,221400.0,16.5579,16.6052,16.3688,16.3783,221400.0
2009-01-07 14:00:00,17.31,17.52,17.25,17.5,196800.0,16.3688,16.5674,16.3121,16.5485,196800.0
2009-01-07 14:30:00,17.47,17.5,17.4,17.45,159600.0,16.5201,16.5485,16.4539,16.5012,159600.0
2009-01-07 15:00:00,17.43,17.57,17.38,17.54,342000.0,16.4823,16.6147,16.435,16.5863,342000.0
2009-01-07 15:30:00,17.53,17.59,17.33,17.46,260000.0,16.5769,16.6336,16.3877,16.5107,260000.0
2009-01-08 09:30:00,17.38,17.53,17.25,17.38,149400.0,16.435,16.5769,16.3121,16.435,149400.0
2009-01-08 10:00:00,17.36,17.47,17.25,17.36,128400.0,16.4161,16.5201,16.3121,16.4161,128400.0
2009-01-08 10:30:00,17.36,17.42,17.26,17.35,128400.0,16.4161,16.4728,16.3215,16.4066,128400.0
2009-01-08 11:00:00,17.35,17.49,17.35,17.41,99800.0,16.4066,16.539,16.4066,16.4634,99800.0
2009-01-08 11:30:00,17.4,17.46,17.38,17.42,86400.0,16.4539,16.5107,16.435,16.4728,86400.0
2009-01-08 12:00:00,17.42,17.5,17.4,17.46,109800.0,16.4728,16.5485,16.4539,16.5107,109800.0
2009-01-08 12:30:00,17.45,17.67,17.44,17.56,124400.0,16.5012,16.7092,16.4917,16.6052,124400.0
2009-01-08 13:00:00,17.55,17.55,17.46,17.49,132200.0,16.5958,16.5958,16.5107,16.539,132200.0
2009-01-08 13:30:00,17.49,17.55,17.46,17.53,112400.0,16.539,16.5958,16.5107,16.5769,112400.0
2009-01-08 14:00:00,17.54,17.61,17.49,17.53,95400.0,16.5863,16.6525,16.539,16.5769,95400.0
2009-01-08 14:30:00,17.5,17.68,17.48,17.61,111200.0,16.5485,16.7187,16.5296,16.6525,111200.0
2009-01-08 15:00:00,17.61,17.67,17.48,17.57,146000.0,16.6525,16.7092,16.5296,16.6147,146000.0
2009-01-08 15:30:00,17.58,17.68,17.54,17.62,289600.0,16.6241,16.7187,16.5863,16.662,289600.0
2009-01-09 09:30:00,17.75,17.75,17.5,17.62,176200.0,16.7849,16.7849,16.5485,16.662,176200.0
2009-01-09 10:00:00,17.61,17.75,17.57,17.69,287600.0,16.6525,16.7849,16.6147,16.7282,287600.0
2009-01-09 10:30:00,17.69,17.73,17.63,17.67,152000.0,16.7282,16.766,16.6714,16.7092,152000.0
2009-01-09 11:00:00,17.68,17.89,17.64,17.87,149600.0,16.7187,16.9173,16.6809,16.8984,149600.0
2009-01-09 11:30:00,17.86,17.97,17.82,17.91,169800.0,16.8889,16.9929,16.8511,16.9362,169800.0
2009-01-09 12:00:00,17.91,18.08,17.91,18.03,150200.0,16.9362,17.0969,16.9362,17.0497,150200.0
2009-01-09 12:30:00,18.02,18.05,17.95,18.03,98000.0,17.0402,17.0686,16.974,17.0497,98000.0
2009-01-09 13:00:00,18.03,18.13,18.0,18.03,125200.0,17.0497,17.1442,17.0213,17.0497,125200.0
2009-01-09 13:30:00,18.03,18.08,17.9,17.92,125800.0,17.0497,17.0969,16.9267,16.9456,125800.0
2009-01-09 14:00:00,17.93,17.99,17.81,17.84,82800.0,16.9551,17.0118,16.8416,16.87,82800.0
2009-01-09 14:30:00,17.84,17.96,17.83,17.9,123000.0,16.87,16.9835,16.8605,16.9267,123000.0
2009-01-09 15:00:00,17.88,17.92,17.77,17.86,182000.0,16.9078,16.9456,16.8038,16.8889,182000.0
2009-01-09 15:30:00,17.88,17.9,17.71,17.74,230400.0,16.9078,16.9267,16.7471,16.7754,230400.0
2009-01-12 09:30:00,17.59,17.76,17.55,17.67,227600.0,16.6336,16.7943,16.5958,16.7092,227600.0
2009-01-12 10:00:00,17.68,17.71,17.63,17.71,57200.0,16.7187,16.7471,16.6714,16.7471,57200.0
2009-01-12 10:30:00,17.7,17.84,17.7,17.84,89800.0,16.7376,16.87,16.7376,16.87,89800.0
2009-01-12 11:00:00,17.83,17.86,17.75,17.75,137800.0,16.8605,16.8889,16.7849,16.7849,137800.0
2009-01-12 11:30:00,17.75,17.76,17.68,17.71,180000.0,16.7849,16.7943,16.7187,16.7471,180000.0
2009-01-12 12:00:00,17.72,17.9,17.7,17.71,252600.0,16.7565,16.9267,16.7376,16.7471,252600.0
2009-01-12 12:30:00,17.71,17.75,17.7,17.73,134600.0,16.7471,16.7849,16.7376,16.766,134600.0
2009-01-12 13:00:00,17.73,17.77,17.7,17.71,121800.0,16.766,16.8038,16.7376,16.7471,121800.0
2009-01-12 13:30:00,17.71,17.75,17.7,17.7,95800.0,16.7471,16.7849,16.7376,16.7376,95800.0
2009-01-12 14:00:00,17.7,17.72,17.64,17.71,173400.0,16.7376,16.7565,16.6809,16.7471,173400.0
2009-01-12 14:30:00,17.7,17.72,17.59,17.63,144800.0,16.7376,16.7565,16.6336,16.6714,144800.0
2009-01-12 15:00:00,17.63,17.71,17.59,17.64,118800.0,16.6714,16.7471,16.6336,16.6809,118800.0
2009-01-12 15:30:00,17.64,17.69,17.55,17.65,269000.0,16.6809,16.7282,16.5958,16.6903,269000.0
2009-01-13 09:30:00,17.67,17.92,17.35,17.75,80000.0,16.7092,16.9456,16.4066,16.7849,80000.0
2009-01-13 10:00:00,17.74,17.75,17.55,17.65,168600.0,16.7754,16.7849,16.5958,16.6903,168600.0
2009-01-13 10:30:00,17.65,17.71,17.59,17.66,187200.0,16.6903,16.7471,16.6336,16.6998,187200.0
2009-01-13 11:00:00,17.66,17.78,17.63,17.73,147800.0,16.6998,16.8133,16.6714,16.766,147800.0
2009-01-13 11:30:00,17.76,17.81,17.69,17.77,157800.0,16.7943,16.8416,16.7282,16.8038,157800.0
2009-01-13 12:00:00,17.8,17.81,17.7,17.7,52200.0,16.8322,16.8416,16.7376,16.7376,52200.0
2009-01-13 12:30:00,17.7,17.75,17.65,17.67,74600.0,16.7376,16.7849,16.6903,16.7092,74600.0
2009-01-13 13:00:00,17.67,17.69,17.65,17.66,150800.0,16.7092,16.7282,16.6903,16.6998,150800.0
2009-01-13 13:30:00,17.65,17.66,17.61,17.63,135400.0,16.6903,16.6998,16.6525,16.6714,135400.0
2009-01-13 14:00:00,17.61,17.69,17.61,17.68,92000.0,16.6525,16.7282,16.6525,16.7187,92000.0
2009-01-13 14:30:00,17.66,17.83,17.66,17.7,223600.0,16.6998,16.8605,16.6998,16.7376,223600.0
2009-01-13 15:00:00,17.68,17.73,17.6,17.65,186200.0,16.7187,16.766,16.643,16.6903,186200.0
2009-01-13 15:30:00,17.66,17.77,17.62,17.7,391400.0,16.6998,16.8038,16.662,16.7376,391400.0
2009-01-14 09:30:00,17.5,17.74,17.25,17.35,207000.0,16.5485,16.7754,16.3121,16.4066,207000.0
2009-01-14 10:00:00,17.35,17.43,17.31,17.38,335800.0,16.4066,16.4823,16.3688,16.435,335800.0
2009-01-14 10:30:00,17.36,17.38,17.26,17.34,319200.0,16.4161,16.435,16.3215,16.3972,319200.0
2009-01-14 11:00:00,17.33,17.36,17.18,17.31,148200.0,16.3877,16.4161,16.2459,16.3688,148200.0
2009-01-14 11:30:00,17.3,17.39,17.25,17.36,150400.0,16.3594,16.4445,16.3121,16.4161,150400.0
2009-01-14 12:00:00,17.36,17.45,17.32,17.45,154600.0,16.4161,16.5012,16.3783,16.5012,154600.0
2009-01-14 12:30:00,17.45,17.5,17.33,17.41,185200.0,16.5012,16.5485,16.3877,16.4634,185200.0
2009-01-14 13:00:00,17.42,17.49,17.24,17.3,172000.0,16.4728,16.539,16.3026,16.3594,172000.0
2009-01-14 13:30:00,17.28,17.36,17.25,17.33,174400.0,16.3404,16.4161,16.3121,16.3877,174400.0
2009-01-14 14:00:00,17.32,17.36,17.22,17.27,132000.0,16.3783,16.4161,16.2837,16.331,132000.0
2009-01-14 14:30:00,17.27,17.41,17.27,17.33,156200.0,16.331,16.4634,16.331,16.3877,156200.0
2009-01-14 15:00:00,17.33,17.35,17.23,17.23,281000.0,16.3877,16.4066,16.2932,16.2932,281000.0
2009-01-14 15:30:00,17.23,17.43,17.22,17.28,255400.0,16.2932,16.4823,16.2837,16.3404,255400.0
2009-01-15 09:30:00,17.18,17.29,17.0,17.1,137600.0,16.2459,16.3499,16.0757,16.1702,137600.0
2009-01-15 10:00:00,17.13,17.16,16.94,17.02,81600.0,16.1986,16.227,16.0189,16.0946,81600.0
2009-01-15 10:30:00,17.02,17.16,17.0,17.11,133600.0,16.0946,16.227,16.0757,16.1797,133600.0
2009-01-15 11:00:00,17.11,17.16,17.08,17.11,167600.0,16.1797,16.227,16.1513,16.1797,167600.0
2009-01-15 11:30:00,17.1,17.11,17.0,17.04,84200.0,16.1702,16.1797,16.0757,16.1135,84200.0
2009-01-15 12:00:00,17.04,17.09,17.0,17.02,172000.0,16.1135,16.1608,16.0757,16.0946,172000.0
2009-01-15 12:30:00,17.02,17.02,16.97,16.99,199800.0,16.0946,16.0946,16.0473,16.0662,199800.0
2009-01-15 13:00:00,17.0,17.01,16.95,16.98,144000.0,16.0757,16.0851,16.0284,16.0568,144000.0
2009-01-15 13:30:00,17.0,17.23,16.98,17.15,208400.0,16.0757,16.2932,16.0568,16.2175,208400.0
2009-01-15 14:00:00,17.16,17.3,17.13,17.22,227600.0,16.227,16.3594,16.1986,16.2837,227600.0
2009-01-15 14:30:00,17.24,17.56,17.23,17.36,213800.0,16.3026,16.6052,16.2932,16.4161,213800.0
2009-01-15 15:00:00,17.36,17.48,17.28,17.31,159400.0,16.4161,16.5296,16.3404,16.3688,159400.0
2009-01-15 15:30:00,17.29,17.38,17.13,17.33,232600.0,16.3499,16.435,16.1986,16.3877,232600.0
2009-01-16 09:30:00,17.78,17.78,17.37,17.5,100400.0,16.8133,16.8133,16.4256,16.5485,100400.0
2009-01-16 10:00:00,17.49,17.5,17.29,17.46,92200.0,16.539,16.5485,16.3499,16.5107,92200.0
2009-01-16 10:30:00,17.47,17.5,17.33,17.36,90800.0,16.5201,16.5485,16.3877,16.4161,90800.0
2009-01-16 11:00:00,17.36,17.37,17.18,17.25,314200.0,16.4161,16.4256,16.2459,16.3121,314200.0
2009-01-16 11:30:00,17.27,17.29,17.01,17.06,139800.0,16.331,16.3499,16.0851,16.1324,139800.0
2009-01-16 12:00:00,17.06,17.1,16.86,16.92,93800.0,16.1324,16.1702,15.9433,16.0,93800.0
2009-01-16 12:30:00,16.89,16.98,16.86,16.93,63600.0,15.9716,16.0568,15.9433,16.0095,63600.0
2009-01-16 13:00:00,16.93,17.0,16.8,16.85,74200.0,16.0095,16.0757,15.8865,15.9338,74200.0
2009-01-16 13:30:00,16.87,17.01,16.86,16.99,142400.0,15.9527,16.0851,15.9433,16.0662,142400.0
2009-01-16 14:00:00,16.98,17.2,16.98,17.19,221000.0,16.0568,16.2648,16.0568,16.2553,221000.0
2009-01-16 14:30:00,17.2,17.35,17.18,17.34,176800.0,16.2648,16.4066,16.2459,16.3972,176800.0
2009-01-16 15:00:00,17.34,17.41,17.24,17.29,85200.0,16.3972,16.4634,16.3026,16.3499,85200.0
2009-01-16 15:30:00,17.24,17.43,17.24,17.32,153200.0,16.3026,16.4823,16.3026,16.3783,153200.0
2009-01-20 09:30:00,17.1,17.34,16.86,16.97,221800.0,16.1702,16.3972,15.9433,16.0473,221800.0
2009-01-20 10:00:00,16.97,17.05,16.84,16.93,207800.0,16.0473,16.123,15.9244,16.0095,207800.0
2009-01-20 10:30:00,16.93,16.93,16.7,16.72,276800.0,16.0095,16.0095,15.792,15.8109,276800.0
2009-01-20 11:00:00,16.72,16.75,16.48,16.53,307000.0,15.8109,15.8393,15.5839,15.6312,307000.0
2009-01-20 11:30:00,16.5,16.6,16.5,16.53,269800.0,15.6029,15.6974,15.6029,15.6312,269800.0
2009-01-20 12:00:00,16.53,16.7,16.52,16.63,469000.0,15.6312,15.792,15.6218,15.7258,469000.0
2009-01-20 12:30:00,16.61,16.64,16.44,16.51,247000.0,15.7069,15.7352,15.5461,15.6123,247000.0
2009-01-20 13:00:00,16.5,16.58,16.44,16.47,222800.0,15.6029,15.6785,15.5461,15.5745,222800.0
2009-01-20 13:30:00,16.46,16.48,16.4,16.46,114400.0,15.565,15.5839,15.5083,15.565,114400.0
2009-01-20 14:00:00,16.43,16.52,16.43,16.5,499000.0,15.5367,15.6218,15.5367,15.6029,499000.0
2009-01-20 14:30:00,16.49,16.6,16.48,16.55,226000.0,15.5934,15.6974,15.5839,15.6501,226000.0
2009-01-20 15:00:00,16.54,16.55,16.39,16.5,223800.0,15.6407,15.6501,15.4988,15.6029,223800.0
2009-01-20 15:30:00,16.48,16.6,16.35,16.37,303400.0,15.5839,15.6974,15.461,15.4799,303400.0
2009-01-21 09:30:00,16.6,16.66,16.4,16.56,80400.0,15.6974,15.7542,15.5083,15.6596,80400.0
2009-01-21 10:00:00,16.59,16.68,16.4,16.41,154400.0,15.688,15.7731,15.5083,15.5177,154400.0
2009-01-21 10:30:00,16.38,16.39,16.18,16.2,129200.0,15.4894,15.4988,15.3003,15.3192,129200.0
2009-01-21 11:00:00,16.2,16.4,16.2,16.32,43800.0,15.3192,15.5083,15.3192,15.4326,43800.0
2009-01-21 11:30:00,16.34,16.46,16.27,16.29,71400.0,15.4516,15.565,15.3854,15.4043,71400.0
2009-01-21 12:00:00,16.29,16.43,16.25,16.29,44400.0,15.4043,15.5367,15.3664,15.4043,44400.0
2009-01-21 12:30:00,16.26,16.35,16.24,16.34,43800.0,15.3759,15.461,15.357,15.4516,43800.0
2009-01-21 13:00:00,16.35,16.38,16.22,16.23,43600.0,15.461,15.4894,15.3381,15.3475,43600.0
2009-01-21 13:30:00,16.22,16.43,16.22,16.43,64800.0,15.3381,15.5367,15.3381,15.5367,64800.0
2009-01-21 14:00:00,16.41,16.48,16.34,16.45,67400.0,15.5177,15.5839,15.4516,15.5556,67400.0
2009-01-21 14:30:00,16.47,16.66,16.43,16.59,163000.0,15.5745,15.7542,15.5367,15.688,163000.0
2009-01-21 15:00:00,16.6,16.68,16.5,16.6,239200.0,15.6974,15.7731,15.6029,15.6974,239200.0
2009-01-21 15:30:00,16.58,16.79,16.5,16.75,386000.0,15.6785,15.8771,15.6029,15.8393,386000.0
2009-01-22 09:30:00,16.39,16.73,16.24,16.33,90000.0,15.4988,15.8203,15.357,15.4421,90000.0
2009-01-22 10:00:00,16.33,16.5,16.31,16.38,249000.0,15.4421,15.6029,15.4232,15.4894,249000.0
2009-01-22 10:30:00,16.38,16.49,16.3,16.48,312400.0,15.4894,15.5934,15.4137,15.5839,312400.0
2009-01-22 11:00:00,16.45,16.5,16.39,16.42,118000.0,15.5556,15.6029,15.4988,15.5272,118000.0
2009-01-22 11:30:00,16.42,16.42,16.28,16.36,195800.0,15.5272,15.5272,15.3948,15.4705,195800.0
2009-01-22 12:00:00,16.35,16.36,16.25,16.3,77200.0,15.461,15.4705,15.3664,15.4137,77200.0
2009-01-22 12:30:00,16.32,16.5,16.3,16.45,110800.0,15.4326,15.6029,15.4137,15.5556,110800.0
2009-01-22 13:00:00,16.45,16.5,16.33,16.39,87800.0,15.5556,15.6029,15.4421,15.4988,87800.0
2009-01-22 13:30:00,16.36,16.53,16.33,16.5,121000.0,15.4705,15.6312,15.4421,15.6029,121000.0
2009-01-22 14:00:00,16.53,16.71,16.48,16.55,122400.0,15.6312,15.8014,15.5839,15.6501,122400.0
2009-01-22 14:30:00,16.53,16.61,16.36,16.48,144400.0,15.6312,15.7069,15.4705,15.5839,144400.0
2009-01-22 15:00:00,16.49,16.5,16.32,16.47,201600.0,15.5934,15.6029,15.4326,15.5745,201600.0
2009-01-22 15:30:00,16.46,16.61,16.38,16.48,199000.0,15.565,15.7069,15.4894,15.5839,199000.0
2009-01-23 09:30:00,16.24,16.32,15.88,16.14,160800.0,15.357,15.4326,15.0166,15.2624,160800.0
2009-01-23 10:00:00,16.18,16.37,16.15,16.34,246400.0,15.3003,15.4799,15.2719,15.4516,246400.0
2009-01-23 10:30:00,16.31,16.35,16.23,16.34,196800.0,15.4232,15.461,15.3475,15.4516,196800.0
2009-01-23 11:00:00,16.34,16.52,16.34,16.46,175600.0,15.4516,15.6218,15.4516,15.565,175600.0
2009-01-23 11:30:00,16.46,16.46,16.27,16.28,33800.0,15.565,15.565,15.3854,15.3948,33800.0
2009-01-23 12:00:00,16.28,16.43,16.26,16.4,39800.0,15.3948,15.5367,15.3759,15.5083,39800.0
2009-01-23 12:30:00,16.39,16.45,16.25,16.35,58000.0,15.4988,15.5556,15.3664,15.461,58000.0
2009-01-23 13:00:00,16.35,16.48,16.31,16.39,46600.0,15.461,15.5839,15.4232,15.4988,46600.0
2009-01-23 13:30:00,16.39,16.58,16.39,16.58,62600.0,15.4988,15.6785,15.4988,15.6785,62600.0
2009-01-23 14:00:00,16.58,16.59,16.45,16.49,48400.0,15.6785,15.688,15.5556,15.5934,48400.0
2009-01-23 14:30:00,16.49,16.5,16.24,16.3,104800.0,15.5934,15.6029,15.357,15.4137,104800.0
2009-01-23 15:00:00,16.3,16.41,16.25,16.34,95200.0,15.4137,15.5177,15.3664,15.4516,95200.0
2009-01-23 15:30:00,16.31,16.4,16.28,16.37,161000.0,15.4232,15.5083,15.3948,15.4799,161000.0
2009-01-26 09:30:00,16.33,16.43,16.2,16.38,124000.0,15.4421,15.5367,15.3192,15.4894,124000.0
2009-01-26 10:00:00,16.39,16.6,16.39,16.57,64800.0,15.4988,15.6974,15.4988,15.669,64800.0
2009-01-26 10:30:00,16.57,16.59,16.5,16.54,97200.0,15.669,15.688,15.6029,15.6407,97200.0
2009-01-26 11:00:00,16.54,16.6,16.44,16.57,90400.0,15.6407,15.6974,15.5461,15.669,90400.0
2009-01-26 11:30:00,16.58,16.59,16.43,16.53,87000.0,15.6785,15.688,15.5367,15.6312,87000.0
2009-01-26 12:00:00,16.55,16.6,16.5,16.54,59400.0,15.6501,15.6974,15.6029,15.6407,59400.0
2009-01-26 12:30:00,16.56,16.56,16.38,16.47,107400.0,15.6596,15.6596,15.4894,15.5745,107400.0
2009-01-26 13:00:00,16.44,16.49,16.3,16.32,68800.0,15.5461,15.5934,15.4137,15.4326,68800.0
2009-01-26 13:30:00,16.32,16.34,16.18,16.22,115400.0,15.4326,15.4516,15.3003,15.3381,115400.0
2009-01-26 14:00:00,16.21,16.22,16.05,16.1,148200.0,15.3286,15.3381,15.1773,15.2246,148200.0
2009-01-26 14:30:00,16.09,16.18,16.03,16.11,295200.0,15.2151,15.3003,15.1584,15.2341,295200.0
2009-01-26 15:00:00,16.14,16.34,16.14,16.21,253800.0,15.2624,15.4516,15.2624,15.3286,253800.0
2009-01-26 15:30:00,16.24,16.3,16.11,16.22,207600.0,15.357,15.4137,15.2341,15.3381,207600.0
2009-01-27 09:30:00,16.3,16.51,16.28,16.47,258200.0,15.4137,15.6123,15.3948,15.5745,258200.0
2009-01-27 10:00:00,16.45,16.54,16.4,16.45,166200.0,15.5556,15.6407,15.5083,15.5556,166200.0
2009-01-27 10:30:00,16.43,16.53,16.41,16.52,106400.0,15.5367,15.6312,15.5177,15.6218,106400.0
2009-01-27 11:00:00,16.52,16.65,16.47,16.61,112800.0,15.6218,15.7447,15.5745,15.7069,112800.0
2009-01-27 11:30:00,16.61,16.65,16.44,16.46,133400.0,15.7069,15.7447,15.5461,15.565,133400.0
2009-01-27 12:00:00,16.48,16.77,16.45,16.75,76600.0,15.5839,15.8582,15.5556,15.8393,76600.0
2009-01-27 12:30:00,16.74,16.81,16.69,16.77,63000.0,15.8298,15.896,15.7825,15.8582,63000.0
2009-01-27 13:00:00,16.78,16.86,16.72,16.75,76000.0,15.8676,15.9433,15.8109,15.8393,76000.0
2009-01-27 13:30:00,16.75,16.83,16.72,16.75,81800.0,15.8393,15.9149,15.8109,15.8393,81800.0
2009-01-27 14:00:00,16.72,16.77,16.64,16.75,88000.0,15.8109,15.8582,15.7352,15.8393,88000.0
2009-01-27 14:30:00,16.77,16.84,16.71,16.75,99400.0,15.8582,15.9244,15.8014,15.8393,99400.0
2009-01-27 15:00:00,16.77,16.87,16.66,16.83,197000.0,15.8582,15.9527,15.7542,15.9149,197000.0
2009-01-27 15:30:00,16.84,16.84,16.74,16.75,235200.0,15.9244,15.9244,15.8298,15.8393,235200.0
2009-01-28 09:30:00,17.01,17.27,16.88,17.15,113200.0,16.0851,16.331,15.9622,16.2175,113200.0
2009-01-28 10:00:00,17.16,17.22,17.06,17.07,68000.0,16.227,16.2837,16.1324,16.1419,68000.0
2009-01-28 10:30:00,17.08,17.23,17.08,17.22,77000.0,16.1513,16.2932,16.1513,16.2837,77000.0
2009-01-28 11:00:00,17.21,17.43,17.2,17.4,119800.0,16.2743,16.4823,16.2648,16.4539,119800.0
2009-01-28 11:30:00,17.39,17.49,17.39,17.44,147000.0,16.4445,16.539,16.4445,16.4917,147000.0
2009-01-28 12:00:00,17.45,17.56,17.44,17.55,68600.0,16.5012,16.6052,16.4917,16.5958,68600.0
2009-01-28 12:30:00,17.55,17.63,17.51,17.61,112800.0,16.5958,16.6714,16.5579,16.6525,112800.0
2009-01-28 13:00:00,17.59,17.74,17.55,17.64,171800.0,16.6336,16.7754,16.5958,16.6809,171800.0
2009-01-28 13:30:00,17.64,17.64,17.55,17.61,76200.0,16.6809,16.6809,16.5958,16.6525,76200.0
2009-01-28 14:00:00,17.61,17.74,17.52,17.57,166000.0,16.6525,16.7754,16.5674,16.6147,166000.0
2009-01-28 14:30:00,17.57,17.68,17.46,17.68,180400.0,16.6147,16.7187,16.5107,16.7187,180400.0
2009-01-28 15:00:00,17.66,17.69,17.42,17.46,205600.0,16.6998,16.7282,16.4728,16.5107,205600.0
2009-01-28 15:30:00,17.46,17.6,17.41,17.6,261600.0,16.5107,16.643,16.4634,16.643,261600.0
2009-01-29 09:30:00,17.41,17.42,17.28,17.39,92400.0,16.4634,16.4728,16.3404,16.4445,92400.0
2009-01-29 10:00:00,17.38,17.4,17.28,17.38,112800.0,16.435,16.4539,16.3404,16.435,112800.0
2009-01-29 10:30:00,17.38,17.5,17.3,17.48,117200.0,16.435,16.5485,16.3594,16.5296,117200.0
2009-01-29 11:00:00,17.48,17.49,17.37,17.39,185400.0,16.5296,16.539,16.4256,16.4445,185400.0
2009-01-29 11:30:00,17.38,17.43,17.33,17.42,37600.0,16.435,16.4823,16.3877,16.4728,37600.0
2009-01-29 12:00:00,17.39,17.41,17.3,17.36,36800.0,16.4445,16.4634,16.3594,16.4161,36800.0
2009-01-29 12:30:00,17.39,17.42,17.28,17.3,46600.0,16.4445,16.4728,16.3404,16.3594,46600.0
2009-01-29 13:00:00,17.29,17.41,17.26,17.39,71400.0,16.3499,16.4634,16.3215,16.4445,71400.0
2009-01-29 13:30:00,17.39,17.4,17.28,17.34,47200.0,16.4445,16.4539,16.3404,16.3972,47200.0
2009-01-29 14:00:00,17.34,17.43,17.33,17.42,49200.0,16.3972,16.4823,16.3877,16.4728,49200.0
2009-01-29 14:30:00,17.39,17.42,17.32,17.32,63400.0,16.4445,16.4728,16.3783,16.3783,63400.0
2009-01-29 15:00:00,17.34,17.42,17.31,17.36,113800.0,16.3972,16.4728,16.3688,16.4161,113800.0
2009-01-29 15:30:00,17.35,17.37,17.27,17.34,264200.0,16.4066,16.4256,16.331,16.3972,264200.0
2009-01-30 09:30:00,17.32,17.63,17.3,17.53,108600.0,16.3783,16.6714,16.3594,16.5769,108600.0
2009-01-30 10:00:00,17.53,17.58,17.5,17.5,172000.0,16.5769,16.6241,16.5485,16.5485,172000.0
2009-01-30 10:30:00,17.5,17.53,17.42,17.43,216600.0,16.5485,16.5769,16.4728,16.4823,216600.0
2009-01-30 11:00:00,17.42,17.49,17.4,17.48,138200.0,16.4728,16.539,16.4539,16.5296,138200.0
2009-01-30 11:30:00,17.46,17.52,17.43,17.47,79200.0,16.5107,16.5674,16.4823,16.5201,79200.0
2009-01-30 12:00:00,17.47,17.51,17.43,17.51,43800.0,16.5201,16.5579,16.4823,16.5579,43800.0
2009-01-30 12:30:00,17.5,17.54,17.47,17.52,73000.0,16.5485,16.5863,16.5201,16.5674,73000.0
2009-01-30 13:00:00,17.53,17.62,17.5,17.51,75400.0,16.5769,16.662,16.5485,16.5579,75400.0
2009-01-30 13:30:00,17.51,17.54,17.43,17.5,239000.0,16.5579,16.5863,16.4823,16.5485,239000.0
2009-01-30 14:00:00,17.5,17.6,17.47,17.57,138600.0,16.5485,16.643,16.5201,16.6147,138600.0
2009-01-30 14:30:00,17.59,17.62,17.41,17.45,111400.0,16.6336,16.662,16.4634,16.5012,111400.0
2009-01-30 15:00:00,17.47,17.5,17.34,17.35,259200.0,16.5201,16.5485,16.3972,16.4066,259200.0
2009-01-30 15:30:00,17.34,17.41,17.23,17.38,274000.0,16.3972,16.4634,16.2932,16.435,274000.0
2009-02-02 09:30:00,17.04,17.32,17.0,17.27,72600.0,16.1135,16.3783,16.0757,16.331,72600.0
2009-02-02 10:00:00,17.27,17.43,17.26,17.34,105400.0,16.331,16.4823,16.3215,16.3972,105400.0
2009-02-02 10:30:00,17.33,17.39,17.2,17.39,615800.0,16.3877,16.4445,16.2648,16.4445,615800.0
2009-02-02 11:00:00,17.37,17.38,17.22,17.27,32800.0,16.4256,16.435,16.2837,16.331,32800.0
2009-02-02 11:30:00,17.25,17.32,17.24,17.26,211400.0,16.3121,16.3783,16.3026,16.3215,211400.0
2009-02-02 12:00:00,17.25,17.42,17.25,17.34,212400.0,16.3121,16.4728,16.3121,16.3972,212400.0
2009-02-02 12:30:00,17.35,17.39,17.32,17.35,77000.0,16.4066,16.4445,16.3783,16.4066,77000.0
2009-02-02 13:00:00,17.34,17.36,17.23,17.25,55800.0,16.3972,16.4161,16.2932,16.3121,55800.0
2009-02-02 13:30:00,17.25,17.36,17.22,17.22,94400.0,16.3121,16.4161,16.2837,16.2837,94400.0
2009-02-02 14:00:00,17.23,17.31,17.2,17.3,112400.0,16.2932,16.3688,16.2648,16.3594,112400.0
2009-02-02 14:30:00,17.3,17.36,17.23,17.35,95800.0,16.3594,16.4161,16.2932,16.4066,95800.0
2009-02-02 15:00:00,17.36,17.55,17.34,17.55,146400.0,16.4161,16.5958,16.3972,16.5958,146400.0
2009-02-02 15:30:00,17.55,17.6,17.5,17.54,221000.0,16.5958,16.643,16.5485,16.5863,221000.0
2009-02-03 09:30:00,17.59,17.93,17.33,17.45,245400.0,16.6336,16.9551,16.3877,16.5012,245400.0
2009-02-03 10:00:00,17.45,17.5,17.28,17.35,385200.0,16.5012,16.5485,16.3404,16.4066,385200.0
2009-02-03 10:30:00,17.34,17.45,17.28,17.4,294800.0,16.3972,16.5012,16.3404,16.4539,294800.0
2009-02-03 11:00:00,17.42,17.5,17.4,17.43,37800.0,16.4728,16.5485,16.4539,16.4823,37800.0
2009-02-03 11:30:00,17.43,17.5,17.37,17.37,71400.0,16.4823,16.5485,16.4256,16.4256,71400.0
2009-02-03 12:00:00,17.38,17.43,17.36,17.43,91600.0,16.435,16.4823,16.4161,16.4823,91600.0
2009-02-03 12:30:00,17.41,17.48,17.4,17.41,27800.0,16.4634,16.5296,16.4539,16.4634,27800.0
2009-02-03 13:00:00,17.4,17.45,17.38,17.43,25600.0,16.4539,16.5012,16.435,16.4823,25600.0
2009-02-03 13:30:00,17.42,17.5,17.42,17.49,41800.0,16.4728,16.5485,16.4728,16.539,41800.0
2009-02-03 14:00:00,17.49,17.61,17.48,17.55,99800.0,16.539,16.6525,16.5296,16.5958,99800.0
2009-02-03 14:30:00,17.55,17.61,17.54,17.57,54800.0,16.5958,16.6525,16.5863,16.6147,54800.0
2009-02-03 15:00:00,17.56,17.73,17.53,17.68,134600.0,16.6052,16.766,16.5769,16.7187,134600.0
2009-02-03 15:30:00,17.68,17.7,17.6,17.65,169600.0,16.7187,16.7376,16.643,16.6903,169600.0
2009-02-04 09:30:00,17.65,17.73,17.41,17.55,401000.0,16.6903,16.766,16.4634,16.5958,401000.0
2009-02-04 10:00:00,17.55,17.71,17.53,17.7,104000.0,16.5958,16.7471,16.5769,16.7376,104000.0
2009-02-04 10:30:00,17.68,17.77,17.58,17.62,93400.0,16.7187,16.8038,16.6241,16.662,93400.0
2009-02-04 11:00:00,17.61,17.75,17.58,17.72,113600.0,16.6525,16.7849,16.6241,16.7565,113600.0
2009-02-04 11:30:00,17.72,17.72,17.6,17.61,51600.0,16.7565,16.7565,16.643,16.6525,51600.0
2009-02-04 12:00:00,17.61,17.71,17.53,17.54,65600.0,16.6525,16.7471,16.5769,16.5863,65600.0
2009-02-04 12:30:00,17.53,17.65,17.53,17.58,73600.0,16.5769,16.6903,16.5769,16.6241,73600.0
2009-02-04 13:00:00,17.58,17.6,17.49,17.59,68400.0,16.6241,16.643,16.539,16.6336,68400.0
2009-02-04 13:30:00,17.6,17.62,17.31,17.36,81400.0,16.643,16.662,16.3688,16.4161,81400.0
2009-02-04 14:00:00,17.36,17.41,17.31,17.39,111800.0,16.4161,16.4634,16.3688,16.4445,111800.0
2009-02-04 14:30:00,17.39,17.53,17.38,17.53,106000.0,16.4445,16.5769,16.435,16.5769,106000.0
2009-02-04 15:00:00,17.5,17.59,17.45,17.51,177800.0,16.5485,16.6336,16.5012,16.5579,177800.0
2009-02-04 15:30:00,17.53,17.54,17.44,17.48,188400.0,16.5769,16.5863,16.4917,16.5296,188400.0
2009-02-05 09:30:00,17.41,17.66,17.41,17.57,152200.0,16.4634,16.6998,16.4634,16.6147,152200.0
2009-02-05 10:00:00,17.57,17.72,17.56,17.66,63400.0,16.6147,16.7565,16.6052,16.6998,63400.0
2009-02-05 10:30:00,17.65,17.8,17.6,17.7,84200.0,16.6903,16.8322,16.643,16.7376,84200.0
2009-02-05 11:00:00,17.71,17.79,17.7,17.75,60000.0,16.7471,16.8227,16.7376,16.7849,60000.0
2009-02-05 11:30:00,17.75,17.82,17.73,17.82,45400.0,16.7849,16.8511,16.766,16.8511,45400.0
2009-02-05 12:00:00,17.82,17.9,17.79,17.81,84800.0,16.8511,16.9267,16.8227,16.8416,84800.0
2009-02-05 12:30:00,17.82,17.85,17.74,17.83,56000.0,16.8511,16.8795,16.7754,16.8605,56000.0
2009-02-05 13:00:00,17.83,17.86,17.71,17.71,49400.0,16.8605,16.8889,16.7471,16.7471,49400.0
2009-02-05 13:30:00,17.73,17.97,17.73,17.9,161000.0,16.766,16.9929,16.766,16.9267,161000.0
2009-02-05 14:00:00,17.89,17.97,17.88,17.92,51000.0,16.9173,16.9929,16.9078,16.9456,51000.0
2009-02-05 14:30:00,17.92,17.95,17.78,17.8,82200.0,16.9456,16.974,16.8133,16.8322,82200.0
2009-02-05 15:00:00,17.82,17.86,17.75,17.86,97200.0,16.8511,16.8889,16.7849,16.8889,97200.0
2009-02-05 15:30:00,17.86,17.92,17.8,17.83,132600.0,16.8889,16.9456,16.8322,16.8605,132600.0
2009-02-06 09:30:00,17.77,18.13,17.73,18.1,171800.0,16.8038,17.1442,16.766,17.1159,171800.0
2009-02-06 10:00:00,18.12,18.12,17.92,18.02,91600.0,17.1348,17.1348,16.9456,17.0402,91600.0
2009-02-06 10:30:00,18.01,18.03,17.95,17.97,60800.0,17.0308,17.0497,16.974,16.9929,60800.0
2009-02-06 11:00:00,17.98,18.04,17.94,18.02,67600.0,17.0024,17.0591,16.9646,17.0402,67600.0
2009-02-06 11:30:00,18.02,18.15,18.01,18.13,67200.0,17.0402,17.1631,17.0308,17.1442,67200.0
2009-02-06 12:00:00,18.11,18.22,18.11,18.14,106200.0,17.1253,17.2293,17.1253,17.1537,106200.0
2009-02-06 12:30:00,18.15,18.24,18.14,18.18,46600.0,17.1631,17.2482,17.1537,17.1915,46600.0
2009-02-06 13:00:00,18.18,18.29,18.17,18.24,44800.0,17.1915,17.2955,17.1821,17.2482,44800.0
2009-02-06 13:30:00,18.25,18.3,18.21,18.29,70800.0,17.2577,17.305,17.2199,17.2955,70800.0
2009-02-06 14:00:00,18.29,18.32,18.22,18.32,116800.0,17.2955,17.3239,17.2293,17.3239,116800.0
2009-02-06 14:30:00,18.32,18.34,18.15,18.18,64800.0,17.3239,17.3428,17.1631,17.1915,64800.0
2009-02-06 15:00:00,18.19,18.2,18.09,18.13,92600.0,17.201,17.2104,17.1064,17.1442,92600.0
2009-02-06 15:30:00,18.14,18.18,18.06,18.12,345400.0,17.1537,17.1915,17.078,17.1348,345400.0
2009-02-09 09:30:00,18.14,18.14,17.79,17.82,91200.0,17.1537,17.1537,16.8227,16.8511,91200.0
2009-02-09 10:00:00,17.84,17.91,17.66,17.89,89600.0,16.87,16.9362,16.6998,16.9173,89600.0
2009-02-09 10:30:00,17.89,18.07,17.88,18.04,57000.0,16.9173,17.0875,16.9078,17.0591,57000.0
2009-02-09 11:00:00,18.07,18.07,17.96,17.96,35400.0,17.0875,17.0875,16.9835,16.9835,35400.0
2009-02-09 11:30:00,17.96,17.96,17.82,17.85,37200.0,16.9835,16.9835,16.8511,16.8795,37200.0
2009-02-09 12:00:00,17.85,17.89,17.82,17.86,27600.0,16.8795,16.9173,16.8511,16.8889,27600.0
2009-02-09 12:30:00,17.86,17.89,17.81,17.88,31200.0,16.8889,16.9173,16.8416,16.9078,31200.0
2009-02-09 13:00:00,17.87,17.9,17.84,17.84,16800.0,16.8984,16.9267,16.87,16.87,16800.0
2009-02-09 13:30:00,17.86,17.86,17.75,17.86,24200.0,16.8889,16.8889,16.7849,16.8889,24200.0
2009-02-09 14:00:00,17.86,17.9,17.75,17.78,35600.0,16.8889,16.9267,16.7849,16.8133,35600.0
2009-02-09 14:30:00,17.79,17.86,17.78,17.83,53000.0,16.8227,16.8889,16.8133,16.8605,53000.0
2009-02-09 15:00:00,17.83,17.9,17.78,17.88,77400.0,16.8605,16.9267,16.8133,16.9078,77400.0
2009-02-09 15:30:00,17.87,17.91,17.81,17.87,109800.0,16.8984,16.9362,16.8416,16.8984,109800.0
2009-02-10 09:30:00,17.77,17.92,17.77,17.86,46400.0,16.8038,16.9456,16.8038,16.8889,46400.0
2009-02-10 10:00:00,17.88,18.08,17.85,17.93,130800.0,16.9078,17.0969,16.8795,16.9551,130800.0
2009-02-10 10:30:00,17.93,17.97,17.87,17.93,75600.0,16.9551,16.9929,16.8984,16.9551,75600.0
2009-02-10 11:00:00,17.93,17.99,17.68,17.85,67800.0,16.9551,17.0118,16.7187,16.8795,67800.0
2009-02-10 11:30:00,17.83,17.83,17.52,17.67,86800.0,16.8605,16.8605,16.5674,16.7092,86800.0
2009-02-10 12:00:00,17.65,17.71,17.61,17.64,43000.0,16.6903,16.7471,16.6525,16.6809,43000.0
2009-02-10 12:30:00,17.65,17.74,17.64,17.7,42400.0,16.6903,16.7754,16.6809,16.7376,42400.0
2009-02-10 13:00:00,17.7,17.72,17.53,17.63,58400.0,16.7376,16.7565,16.5769,16.6714,58400.0
2009-02-10 13:30:00,17.61,17.67,17.57,17.58,45000.0,16.6525,16.7092,16.6147,16.6241,45000.0
2009-02-10 14:00:00,17.57,17.66,17.49,17.49,52400.0,16.6147,16.6998,16.539,16.539,52400.0
2009-02-10 14:30:00,17.51,17.59,17.43,17.45,68000.0,16.5579,16.6336,16.4823,16.5012,68000.0
2009-02-10 15:00:00,17.45,17.51,17.36,17.43,94200.0,16.5012,16.5579,16.4161,16.4823,94200.0
2009-02-10 15:30:00,17.46,17.53,17.36,17.45,187600.0,16.5107,16.5769,16.4161,16.5012,187600.0
2009-02-11 09:30:00,17.51,17.65,17.43,17.54,68600.0,16.5674,16.6999,16.4917,16.5958,68600.0
2009-02-11 10:00:00,17.52,17.54,17.45,17.5,64800.0,16.5769,16.5958,16.5106,16.5579,64800.0
2009-02-11 10:30:00,17.49,17.51,17.36,17.48,103000.0,16.5485,16.5674,16.4255,16.539,103000.0
2009-02-11 11:00:00,17.47,17.59,17.47,17.59,65600.0,16.5296,16.6431,16.5296,16.6431,65600.0
2009-02-11 11:30:00,17.59,17.63,17.54,17.59,34400.0,16.6431,16.681,16.5958,16.6431,34400.0
2009-02-11 12:00:00,17.59,17.6,17.48,17.5,23200.0,16.6431,16.6526,16.539,16.5579,23200.0
2009-02-11 12:30:00,17.5,17.56,17.43,17.43,41400.0,16.5579,16.6147,16.4917,16.4917,41400.0
2009-02-11 13:00:00,17.43,17.46,17.36,17.38,45000.0,16.4917,16.5201,16.4255,16.4444,45000.0
2009-02-11 13:30:00,17.39,17.39,17.24,17.3,53000.0,16.4539,16.4539,16.3119,16.3687,53000.0
2009-02-11 14:00:00,17.3,17.36,17.25,17.34,50600.0,16.3687,16.4255,16.3214,16.4066,50600.0
2009-02-11 14:30:00,17.34,17.52,17.32,17.48,78400.0,16.4066,16.5769,16.3876,16.539,78400.0
2009-02-11 15:00:00,17.49,17.54,17.41,17.48,62600.0,16.5485,16.5958,16.4728,16.539,62600.0
2009-02-11 15:30:00,17.48,17.5,17.36,17.45,138000.0,16.539,16.5579,16.4255,16.5106,138000.0
2009-02-12 09:30:00,17.25,17.4,17.25,17.34,50800.0,16.3214,16.4633,16.3214,16.4066,50800.0
2009-02-12 10:00:00,17.33,17.39,17.28,17.39,92400.0,16.3971,16.4539,16.3498,16.4539,92400.0
2009-02-12 10:30:00,17.36,17.52,17.33,17.47,68600.0,16.4255,16.5769,16.3971,16.5296,68600.0
2009-02-12 11:00:00,17.45,17.61,17.42,17.56,89400.0,16.5106,16.662,16.4823,16.6147,89400.0
2009-02-12 11:30:00,17.56,17.68,17.56,17.64,88000.0,16.6147,16.7283,16.6147,16.6904,88000.0
2009-02-12 12:00:00,17.63,17.74,17.63,17.74,43800.0,16.681,16.785,16.681,16.785,43800.0
2009-02-12 12:30:00,17.72,17.74,17.64,17.64,24400.0,16.7661,16.785,16.6904,16.6904,24400.0
2009-02-12 13:00:00,17.64,17.64,17.48,17.49,45400.0,16.6904,16.6904,16.539,16.5485,45400.0
2009-02-12 13:30:00,17.49,17.52,17.4,17.52,24600.0,16.5485,16.5769,16.4633,16.5769,24600.0
2009-02-12 14:00:00,17.5,17.59,17.4,17.49,76800.0,16.5579,16.6431,16.4633,16.5485,76800.0
2009-02-12 14:30:00,17.5,17.5,17.32,17.34,45600.0,16.5579,16.5579,16.3876,16.4066,45600.0
2009-02-12 15:00:00,17.33,17.61,17.29,17.6,91200.0,16.3971,16.662,16.3593,16.6526,91200.0
2009-02-12 15:30:00,17.61,17.8,17.54,17.78,223200.0,16.662,16.8418,16.5958,16.8229,223200.0
2009-02-13 09:30:00,17.7,17.88,17.61,17.84,56200.0,16.7472,16.9175,16.662,16.8796,56200.0
2009-02-13 10:00:00,17.86,17.91,17.72,17.86,51800.0,16.8986,16.9459,16.7661,16.8986,51800.0
2009-02-13 10:30:00,17.85,18.03,17.85,17.97,88800.0,16.8891,17.0594,16.8891,17.0026,88800.0
2009-02-13 11:00:00,17.97,17.97,17.84,17.88,55400.0,17.0026,17.0026,16.8796,16.9175,55400.0
2009-02-13 11:30:00,17.86,17.93,17.8,17.81,31200.0,16.8986,16.9648,16.8418,16.8513,31200.0
2009-02-13 12:00:00,17.8,17.86,17.75,17.86,24400.0,16.8418,16.8986,16.7945,16.8986,24400.0
2009-02-13 12:30:00,17.89,17.89,17.68,17.68,55400.0,16.927,16.927,16.7283,16.7283,55400.0
2009-02-13 13:00:00,17.7,17.8,17.63,17.78,40400.0,16.7472,16.8418,16.681,16.8229,40400.0
2009-02-13 13:30:00,17.79,17.86,17.69,17.75,58600.0,16.8323,16.8986,16.7377,16.7945,58600.0
2009-02-13 14:00:00,17.75,17.81,17.64,17.75,63200.0,16.7945,16.8513,16.6904,16.7945,63200.0
2009-02-13 14:30:00,17.73,17.78,17.67,17.71,52200.0,16.7756,16.8229,16.7188,16.7566,52200.0
2009-02-13 15:00:00,17.71,17.79,17.59,17.72,83000.0,16.7566,16.8323,16.6431,16.7661,83000.0
2009-02-13 15:30:00,17.73,17.78,17.61,17.64,172800.0,16.7756,16.8229,16.662,16.6904,172800.0
2009-02-17 09:30:00,17.36,17.49,16.97,17.07,80800.0,16.4255,16.5485,16.0565,16.1511,80800.0
2009-02-17 10:00:00,17.07,17.28,17.06,17.25,126000.0,16.1511,16.3498,16.1416,16.3214,126000.0
2009-02-17 10:30:00,17.26,17.35,17.26,17.35,110800.0,16.3309,16.416,16.3309,16.416,110800.0
2009-02-17 11:00:00,17.32,17.34,17.22,17.23,82000.0,16.3876,16.4066,16.293,16.3025,82000.0
2009-02-17 11:30:00,17.22,17.24,17.13,17.13,69400.0,16.293,16.3119,16.2079,16.2079,69400.0
2009-02-17 12:00:00,17.15,17.22,17.13,17.16,68800.0,16.2268,16.293,16.2079,16.2363,68800.0
2009-02-17 12:30:00,17.14,17.18,17.13,17.16,108800.0,16.2173,16.2552,16.2079,16.2363,108800.0
2009-02-17 13:00:00,17.16,17.18,17.07,17.08,81400.0,16.2363,16.2552,16.1511,16.1606,81400.0
2009-02-17 13:30:00,17.09,17.17,17.04,17.09,123400.0,16.17,16.2457,16.1227,16.17,123400.0
2009-02-17 14:00:00,17.09,17.15,17.06,17.06,95000.0,16.17,16.2268,16.1416,16.1416,95000.0
2009-02-17 14:30:00,17.06,17.19,17.04,17.11,146800.0,16.1416,16.2646,16.1227,16.1889,146800.0
2009-02-17 15:00:00,17.11,17.18,17.03,17.03,126600.0,16.1889,16.2552,16.1133,16.1133,126600.0
2009-02-17 15:30:00,17.03,17.25,17.0,17.0,325600.0,16.1133,16.3214,16.0849,16.0849,325600.0
2009-02-18 09:30:00,17.1,17.18,16.9,17.11,114600.0,16.1795,16.2552,15.9902,16.1889,114600.0
2009-02-18 10:00:00,17.11,17.14,16.95,17.11,107200.0,16.1889,16.2173,16.0376,16.1889,107200.0
2009-02-18 10:30:00,17.13,17.24,17.1,17.11,74200.0,16.2079,16.3119,16.1795,16.1889,74200.0
2009-02-18 11:00:00,17.12,17.25,17.08,17.25,61000.0,16.1984,16.3214,16.1606,16.3214,61000.0
2009-02-18 11:30:00,17.24,17.29,17.18,17.21,56200.0,16.3119,16.3593,16.2552,16.2836,56200.0
2009-02-18 12:00:00,17.18,17.31,17.16,17.17,53800.0,16.2552,16.3782,16.2363,16.2457,53800.0
2009-02-18 12:30:00,17.18,17.24,17.12,17.2,32400.0,16.2552,16.3119,16.1984,16.2741,32400.0
2009-02-18 13:00:00,17.21,17.28,17.16,17.2,36600.0,16.2836,16.3498,16.2363,16.2741,36600.0
2009-02-18 13:30:00,17.21,17.21,17.1,17.14,33600.0,16.2836,16.2836,16.1795,16.2173,33600.0
2009-02-18 14:00:00,17.14,17.19,17.04,17.15,86000.0,16.2173,16.2646,16.1227,16.2268,86000.0
2009-02-18 14:30:00,17.15,17.18,17.06,17.17,132400.0,16.2268,16.2552,16.1416,16.2457,132400.0
2009-02-18 15:00:00,17.18,17.19,17.04,17.06,153200.0,16.2552,16.2646,16.1227,16.1416,153200.0
2009-02-18 15:30:00,17.05,17.15,17.03,17.1,206400.0,16.1322,16.2268,16.1133,16.1795,206400.0
2009-02-19 09:30:00,17.28,17.28,17.04,17.14,121200.0,16.3498,16.3498,16.1227,16.2173,121200.0
2009-02-19 10:00:00,17.13,17.16,16.96,16.99,100200.0,16.2079,16.2363,16.047,16.0754,100200.0
2009-02-19 10:30:00,16.99,17.01,16.84,16.84,64800.0,16.0754,16.0943,15.9335,15.9335,64800.0
2009-02-19 11:00:00,16.83,16.93,16.81,16.81,51800.0,15.924,16.0186,15.9051,15.9051,51800.0
2009-02-19 11:30:00,16.82,16.86,16.64,16.66,80600.0,15.9146,15.9524,15.7442,15.7632,80600.0
2009-02-19 12:00:00,16.65,16.67,16.57,16.6,102800.0,15.7537,15.7726,15.678,15.7064,102800.0
2009-02-19 12:30:00,16.6,16.67,16.58,16.65,50400.0,15.7064,15.7726,15.6875,15.7537,50400.0
2009-02-19 13:00:00,16.64,16.7,16.61,16.68,76000.0,15.7442,15.801,15.7159,15.7821,76000.0
2009-02-19 13:30:00,16.69,16.69,16.59,16.6,55600.0,15.7916,15.7916,15.6969,15.7064,55600.0
2009-02-19 14:00:00,16.6,16.65,16.54,16.59,57000.0,15.7064,15.7537,15.6496,15.6969,57000.0
2009-02-19 14:30:00,16.58,16.61,16.52,16.59,82000.0,15.6875,15.7159,15.6307,15.6969,82000.0
2009-02-19 15:00:00,16.57,16.6,16.46,16.56,142800.0,15.678,15.7064,15.5739,15.6686,142800.0
2009-02-19 15:30:00,16.57,16.57,16.42,16.51,276000.0,15.678,15.678,15.5361,15.6212,276000.0
2009-02-20 09:30:00,16.43,16.49,15.89,16.44,92800.0,15.5455,15.6023,15.0346,15.555,92800.0
2009-02-20 10:00:00,16.44,16.57,16.38,16.54,98000.0,15.555,15.678,15.4982,15.6496,98000.0
2009-02-20 10:30:00,16.53,16.54,16.38,16.4,83000.0,15.6402,15.6496,15.4982,15.5172,83000.0
2009-02-20 11:00:00,16.4,16.42,16.27,16.27,88400.0,15.5172,15.5361,15.3942,15.3942,88400.0
2009-02-20 11:30:00,16.27,16.29,16.11,16.12,88600.0,15.3942,15.4131,15.2428,15.2522,88600.0
2009-02-20 12:00:00,16.13,16.2,16.08,16.14,98000.0,15.2617,15.3279,15.2144,15.2712,98000.0
2009-02-20 12:30:00,16.14,16.18,16.07,16.15,68200.0,15.2712,15.309,15.2049,15.2806,68200.0
2009-02-20 13:00:00,16.15,16.19,16.11,16.16,79000.0,15.2806,15.3185,15.2428,15.2901,79000.0
2009-02-20 13:30:00,16.16,16.29,16.11,16.21,77800.0,15.2901,15.4131,15.2428,15.3374,77800.0
2009-02-20 14:00:00,16.2,16.44,16.16,16.31,116000.0,15.3279,15.555,15.2901,15.432,116000.0
2009-02-20 14:30:00,16.3,16.53,16.3,16.42,161000.0,15.4225,15.6402,15.4225,15.5361,161000.0
2009-02-20 15:00:00,16.39,16.45,16.31,16.36,163400.0,15.5077,15.5645,15.432,15.4793,163400.0
2009-02-20 15:30:00,16.35,16.47,16.33,16.41,251800.0,15.4699,15.5834,15.4509,15.5266,251800.0
2009-02-23 09:30:00,16.48,16.67,16.3,16.34,134400.0,15.5929,15.7726,15.4225,15.4604,134400.0
2009-02-23 10:00:00,16.34,16.43,16.25,16.31,64600.0,15.4604,15.5455,15.3752,15.432,64600.0
2009-02-23 10:30:00,16.3,16.3,16.2,16.21,73200.0,15.4225,15.4225,15.3279,15.3374,73200.0
2009-02-23 11:00:00,16.22,16.27,16.17,16.2,76000.0,15.3469,15.3942,15.2995,15.3279,76000.0
2009-02-23 11:30:00,16.2,16.21,15.95,15.96,98600.0,15.3279,15.3374,15.0914,15.1008,98600.0
2009-02-23 12:00:00,15.95,15.97,15.92,15.92,127400.0,15.0914,15.1103,15.063,15.063,127400.0
2009-02-23 12:30:00,15.92,15.96,15.84,15.84,85400.0,15.063,15.1008,14.9873,14.9873,85400.0
2009-02-23 13:00:00,15.84,15.9,15.83,15.87,73400.0,14.9873,15.0441,14.9778,15.0157,73400.0
2009-02-23 13:30:00,15.86,15.9,15.84,15.85,94400.0,15.0062,15.0441,14.9873,14.9968,94400.0
2009-02-23 14:00:00,15.85,15.98,15.83,15.96,136000.0,14.9968,15.1198,14.9778,15.1008,136000.0
2009-02-23 14:30:00,15.96,15.97,15.76,15.77,249000.0,15.1008,15.1103,14.9116,14.9211,249000.0
2009-02-23 15:00:00,15.76,15.85,15.71,15.77,181600.0,14.9116,14.9968,14.8643,14.9211,181600.0
2009-02-23 15:30:00,15.76,15.81,15.65,15.65,361200.0,14.9116,14.9589,14.8075,14.8075,361200.0
2009-02-24 09:30:00,15.81,15.96,15.8,15.82,67400.0,14.9589,15.1008,14.9495,14.9684,67400.0
2009-02-24 10:00:00,15.82,15.9,15.68,15.83,82200.0,14.9684,15.0441,14.8359,14.9778,82200.0
2009-02-24 10:30:00,15.81,15.97,15.79,15.92,78200.0,14.9589,15.1103,14.94,15.063,78200.0
2009-02-24 11:00:00,15.93,16.04,15.9,15.93,94200.0,15.0725,15.1765,15.0441,15.0725,94200.0
2009-02-24 11:30:00,15.94,15.94,15.81,15.83,65600.0,15.0819,15.0819,14.9589,14.9778,65600.0
2009-02-24 12:00:00,15.84,15.93,15.72,15.92,97000.0,14.9873,15.0725,14.8738,15.063,97000.0
2009-02-24 12:30:00,15.94,16.04,15.93,15.99,89600.0,15.0819,15.1765,15.0725,15.1292,89600.0
2009-02-24 13:00:00,15.98,16.12,15.94,16.11,93600.0,15.1198,15.2522,15.0819,15.2428,93600.0
2009-02-24 13:30:00,16.11,16.16,16.06,16.14,82800.0,15.2428,15.2901,15.1955,15.2712,82800.0
2009-02-24 14:00:00,16.13,16.22,16.08,16.13,80000.0,15.2617,15.3469,15.2144,15.2617,80000.0
2009-02-24 14:30:00,16.12,16.26,16.1,16.23,146400.0,15.2522,15.3847,15.2333,15.3563,146400.0
2009-02-24 15:00:00,16.25,16.38,16.22,16.36,127000.0,15.3752,15.4982,15.3469,15.4793,127000.0
2009-02-24 15:30:00,16.35,16.38,16.24,16.34,325800.0,15.4699,15.4982,15.3658,15.4604,325800.0
2009-02-25 09:30:00,16.22,16.42,16.0,16.08,47200.0,15.3469,15.5361,15.1387,15.2144,47200.0
2009-02-25 10:00:00,16.09,16.09,15.94,16.07,70800.0,15.2239,15.2239,15.0819,15.2049,70800.0
2009-02-25 10:30:00,16.09,16.09,15.87,15.93,60800.0,15.2239,15.2239,15.0157,15.0725,60800.0
2009-02-25 11:00:00,15.93,16.03,15.9,16.03,44800.0,15.0725,15.1671,15.0441,15.1671,44800.0
2009-02-25 11:30:00,16.03,16.09,15.83,15.83,64400.0,15.1671,15.2239,14.9778,14.9778,64400.0
2009-02-25 12:00:00,15.83,15.9,15.81,15.83,73400.0,14.9778,15.0441,14.9589,14.9778,73400.0
2009-02-25 12:30:00,15.85,15.91,15.81,15.9,59000.0,14.9968,15.0535,14.9589,15.0441,59000.0
2009-02-25 13:00:00,15.9,15.96,15.86,15.9,64600.0,15.0441,15.1008,15.0062,15.0441,64600.0
2009-02-25 13:30:00,15.89,16.11,15.89,16.06,75600.0,15.0346,15.2428,15.0346,15.1955,75600.0
2009-02-25 14:00:00,16.08,16.09,15.87,15.97,117200.0,15.2144,15.2239,15.0157,15.1103,117200.0
2009-02-25 14:30:00,15.98,16.05,15.89,15.93,150000.0,15.1198,15.186,15.0346,15.0725,150000.0
2009-02-25 15:00:00,15.92,16.19,15.9,16.13,152200.0,15.063,15.3185,15.0441,15.2617,152200.0
2009-02-25 15:30:00,16.14,16.19,15.9,15.92,175000.0,15.2712,15.3185,15.0441,15.063,175000.0
2009-02-26 09:30:00,16.12,16.15,15.77,15.88,58000.0,15.2522,15.2806,14.9211,15.0252,58000.0
2009-02-26 10:00:00,15.88,16.0,15.75,15.79,92000.0,15.0252,15.1387,14.9022,14.94,92000.0
2009-02-26 10:30:00,15.79,15.86,15.72,15.84,73400.0,14.94,15.0062,14.8738,14.9873,73400.0
2009-02-26 11:00:00,15.86,15.88,15.75,15.77,58200.0,15.0062,15.0252,14.9022,14.9211,58200.0
2009-02-26 11:30:00,15.78,15.8,15.67,15.7,50400.0,14.9305,14.9495,14.8265,14.8548,50400.0
2009-02-26 12:00:00,15.7,15.72,15.62,15.63,49800.0,14.8548,14.8738,14.7792,14.7886,49800.0
2009-02-26 12:30:00,15.63,15.74,15.62,15.66,37200.0,14.7886,14.8927,14.7792,14.817,37200.0
2009-02-26 13:00:00,15.67,15.77,15.62,15.76,59400.0,14.8265,14.9211,14.7792,14.9116,59400.0
2009-02-26 13:30:00,15.78,15.79,15.65,15.68,54600.0,14.9305,14.94,14.8075,14.8359,54600.0
2009-02-26 14:00:00,15.68,15.68,15.59,15.65,67800.0,14.8359,14.8359,14.7508,14.8075,67800.0
2009-02-26 14:30:00,15.65,15.67,15.47,15.52,111400.0,14.8075,14.8265,14.6372,14.6845,111400.0
2009-02-26 15:00:00,15.51,15.54,15.43,15.49,131800.0,14.6751,14.7035,14.5994,14.6562,131800.0
2009-02-26 15:30:00,15.49,15.58,15.45,15.47,268600.0,14.6562,14.7413,14.6183,14.6372,268600.0
2009-02-27 09:30:00,15.24,15.56,15.11,15.52,296200.0,14.4196,14.7224,14.2966,14.6845,296200.0
2009-02-27 10:00:00,15.54,15.63,15.47,15.54,276000.0,14.7035,14.7886,14.6372,14.7035,276000.0
2009-02-27 10:30:00,15.54,15.65,15.51,15.56,113800.0,14.7035,14.8075,14.6751,14.7224,113800.0
2009-02-27 11:00:00,15.56,15.59,15.45,15.49,71400.0,14.7224,14.7508,14.6183,14.6562,71400.0
2009-02-27 11:30:00,15.49,15.55,15.45,15.54,115200.0,14.6562,14.7129,14.6183,14.7035,115200.0
2009-02-27 12:00:00,15.54,15.6,15.43,15.49,120800.0,14.7035,14.7602,14.5994,14.6562,120800.0
2009-02-27 12:30:00,15.49,15.54,15.44,15.49,123400.0,14.6562,14.7035,14.6088,14.6562,123400.0
2009-02-27 13:00:00,15.49,15.55,15.42,15.45,119400.0,14.6562,14.7129,14.5899,14.6183,119400.0
2009-02-27 13:30:00,15.46,15.56,15.36,15.53,117800.0,14.6278,14.7224,14.5331,14.694,117800.0
2009-02-27 14:00:00,15.52,15.6,15.42,15.44,136800.0,14.6845,14.7602,14.5899,14.6088,136800.0
2009-02-27 14:30:00,15.44,15.58,15.42,15.52,147200.0,14.6088,14.7413,14.5899,14.6845,147200.0
2009-02-27 15:00:00,15.51,15.52,15.38,15.41,158000.0,14.6751,14.6845,14.5521,14.5805,158000.0
2009-02-27 15:30:00,15.4,15.47,15.33,15.35,264000.0,14.571,14.6372,14.5048,14.5237,264000.0
2009-03-02 09:30:00,15.1,15.26,15.1,15.19,87200.0,14.2871,14.4385,14.2871,14.3723,87200.0
2009-03-02 10:00:00,15.18,15.22,14.96,15.1,174600.0,14.3628,14.4007,14.1547,14.2871,174600.0
2009-03-02 10:30:00,15.08,15.15,14.79,14.84,218600.0,14.2682,14.3345,13.9938,14.0411,218600.0
2009-03-02 11:00:00,14.83,14.95,14.83,14.86,122200.0,14.0317,14.1452,14.0317,14.0601,122200.0
2009-03-02 11:30:00,14.85,14.86,14.66,14.74,152000.0,14.0506,14.0601,13.8708,13.9465,152000.0
2009-03-02 12:00:00,14.74,14.74,14.67,14.72,82800.0,13.9465,13.9465,13.8803,13.9276,82800.0
2009-03-02 12:30:00,14.72,14.74,14.63,14.63,101800.0,13.9276,13.9465,13.8424,13.8424,101800.0
2009-03-02 13:00:00,14.63,14.66,14.51,14.54,178200.0,13.8424,13.8708,13.7289,13.7573,178200.0
2009-03-02 13:30:00,14.55,14.59,14.49,14.59,129000.0,13.7668,13.8046,13.71,13.8046,129000.0
2009-03-02 14:00:00,14.58,14.6,14.55,14.58,129200.0,13.7951,13.8141,13.7668,13.7951,129200.0
2009-03-02 14:30:00,14.58,14.63,14.49,14.51,153000.0,13.7951,13.8424,13.71,13.7289,153000.0
2009-03-02 15:00:00,14.51,14.63,14.49,14.62,151000.0,13.7289,13.8424,13.71,13.833,151000.0
2009-03-02 15:30:00,14.61,14.66,14.47,14.5,263800.0,13.8235,13.8708,13.6911,13.7194,263800.0
2009-03-03 09:30:00,14.74,14.79,14.47,14.62,197000.0,13.9465,13.9938,13.6911,13.833,197000.0
2009-03-03 10:00:00,14.62,14.7,14.6,14.69,181400.0,13.833,13.9087,13.8141,13.8992,181400.0
2009-03-03 10:30:00,14.69,14.81,14.66,14.81,187000.0,13.8992,14.0128,13.8708,14.0128,187000.0
2009-03-03 11:00:00,14.8,14.82,14.66,14.76,167000.0,14.0033,14.0222,13.8708,13.9654,167000.0
2009-03-03 11:30:00,14.78,14.8,14.71,14.78,137000.0,13.9844,14.0033,13.9181,13.9844,137000.0
2009-03-03 12:00:00,14.77,14.99,14.77,14.97,123400.0,13.9749,14.1831,13.9749,14.1641,123400.0
2009-03-03 12:30:00,14.97,15.02,14.94,14.95,104200.0,14.1641,14.2115,14.1358,14.1452,104200.0
2009-03-03 13:00:00,14.95,14.97,14.91,14.93,68800.0,14.1452,14.1641,14.1074,14.1263,68800.0
2009-03-03 13:30:00,14.93,14.95,14.84,14.9,86600.0,14.1263,14.1452,14.0411,14.0979,86600.0
2009-03-03 14:00:00,14.88,14.99,14.88,14.94,67000.0,14.079,14.1831,14.079,14.1358,67000.0
2009-03-03 14:30:00,14.94,15.06,14.91,15.03,186600.0,14.1358,14.2493,14.1074,14.2209,186600.0
2009-03-03 15:00:00,15.01,15.06,14.94,14.98,338400.0,14.202,14.2493,14.1358,14.1736,338400.0
2009-03-03 15:30:00,14.97,15.01,14.87,14.94,317000.0,14.1641,14.202,14.0695,14.1358,317000.0
2009-03-04 09:30:00,14.97,15.09,14.74,14.74,192400.0,14.1641,14.2777,13.9465,13.9465,192400.0
2009-03-04 10:00:00,14.74,14.81,14.67,14.75,156200.0,13.9465,14.0128,13.8803,13.956,156200.0
2009-03-04 10:30:00,14.75,14.85,14.71,14.73,127000.0,13.956,14.0506,13.9181,13.9371,127000.0
2009-03-04 11:00:00,14.74,14.84,14.72,14.83,114600.0,13.9465,14.0411,13.9276,14.0317,114600.0
2009-03-04 11:30:00,14.84,14.9,14.81,14.85,86600.0,14.0411,14.0979,14.0128,14.0506,86600.0
2009-03-04 12:00:00,14.85,14.87,14.7,14.73,114000.0,14.0506,14.0695,13.9087,13.9371,114000.0
2009-03-04 12:30:00,14.73,14.78,14.7,14.78,102400.0,13.9371,13.9844,13.9087,13.9844,102400.0
2009-03-04 13:00:00,14.78,14.8,14.71,14.75,93000.0,13.9844,14.0033,13.9181,13.956,93000.0
2009-03-04 13:30:00,14.74,14.82,14.72,14.75,122800.0,13.9465,14.0222,13.9276,13.956,122800.0
2009-03-04 14:00:00,14.76,14.84,14.72,14.79,119200.0,13.9654,14.0411,13.9276,13.9938,119200.0
2009-03-04 14:30:00,14.79,14.91,14.79,14.84,152200.0,13.9938,14.1074,13.9938,14.0411,152200.0
2009-03-04 15:00:00,14.85,14.94,14.83,14.93,295400.0,14.0506,14.1358,14.0317,14.1263,295400.0
2009-03-04 15:30:00,14.94,14.96,14.76,14.77,221600.0,14.1358,14.1547,13.9654,13.9749,221600.0
2009-03-05 09:30:00,14.5,14.72,14.5,14.58,110000.0,13.7194,13.9276,13.7194,13.7951,110000.0
2009-03-05 10:00:00,14.59,14.72,14.58,14.68,126000.0,13.8046,13.9276,13.7951,13.8898,126000.0
2009-03-05 10:30:00,14.68,14.72,14.59,14.59,70800.0,13.8898,13.9276,13.8046,13.8046,70800.0
2009-03-05 11:00:00,14.6,14.65,14.5,14.52,100000.0,13.8141,13.8614,13.7194,13.7384,100000.0
2009-03-05 11:30:00,14.51,14.58,14.5,14.52,97200.0,13.7289,13.7951,13.7194,13.7384,97200.0
2009-03-05 12:00:00,14.52,14.56,14.47,14.52,67600.0,13.7384,13.7762,13.6911,13.7384,67600.0
2009-03-05 12:30:00,14.53,14.55,14.46,14.47,54200.0,13.7478,13.7668,13.6816,13.6911,54200.0
2009-03-05 13:00:00,14.47,14.56,14.44,14.46,129800.0,13.6911,13.7762,13.6627,13.6816,129800.0
2009-03-05 13:30:00,14.46,14.46,14.32,14.35,122000.0,13.6816,13.6816,13.5491,13.5775,122000.0
2009-03-05 14:00:00,14.34,14.4,14.32,14.35,114800.0,13.5681,13.6248,13.5491,13.5775,114800.0
2009-03-05 14:30:00,14.33,14.37,14.27,14.3,98000.0,13.5586,13.5964,13.5018,13.5302,98000.0
2009-03-05 15:00:00,14.3,14.45,14.3,14.35,149400.0,13.5302,13.6721,13.5302,13.5775,149400.0
2009-03-05 15:30:00,14.35,14.37,14.27,14.34,329800.0,13.5775,13.5964,13.5018,13.5681,329800.0
2009-03-06 09:30:00,14.44,14.51,14.21,14.31,137000.0,13.6627,13.7289,13.4451,13.5397,137000.0
2009-03-06 10:00:00,14.32,14.32,13.99,14.11,164600.0,13.5491,13.5491,13.2369,13.3504,164600.0
2009-03-06 10:30:00,14.13,14.13,14.05,14.11,101800.0,13.3694,13.3694,13.2937,13.3504,101800.0
2009-03-06 11:00:00,14.12,14.12,14.03,14.06,105600.0,13.3599,13.3599,13.2747,13.3031,105600.0
2009-03-06 11:30:00,14.07,14.18,14.03,14.06,114800.0,13.3126,13.4167,13.2747,13.3031,114800.0
2009-03-06 12:00:00,14.05,14.12,14.04,14.08,53800.0,13.2937,13.3599,13.2842,13.3221,53800.0
2009-03-06 12:30:00,14.06,14.11,13.94,13.99,97400.0,13.3031,13.3504,13.1896,13.2369,97400.0
2009-03-06 13:00:00,13.99,13.99,13.86,13.87,76200.0,13.2369,13.2369,13.1139,13.1234,76200.0
2009-03-06 13:30:00,13.87,13.95,13.81,13.93,66800.0,13.1234,13.1991,13.0666,13.1801,66800.0
2009-03-06 14:00:00,13.94,14.04,13.93,14.04,87600.0,13.1896,13.2842,13.1801,13.2842,87600.0
2009-03-06 14:30:00,14.04,14.06,13.92,13.93,87800.0,13.2842,13.3031,13.1707,13.1801,87800.0
2009-03-06 15:00:00,13.93,13.96,13.84,13.85,169200.0,13.1801,13.2085,13.095,13.1044,169200.0
2009-03-06 15:30:00,13.85,14.17,13.82,14.16,294400.0,13.1044,13.4072,13.076,13.3977,294400.0
2009-03-09 09:30:00,14.05,14.3,14.04,14.21,57800.0,13.2937,13.5302,13.2842,13.4451,57800.0
2009-03-09 10:00:00,14.19,14.24,14.05,14.07,166200.0,13.4261,13.4734,13.2937,13.3126,166200.0
2009-03-09 10:30:00,14.05,14.06,13.88,13.91,89600.0,13.2937,13.3031,13.1328,13.1612,89600.0
2009-03-09 11:00:00,13.91,13.97,13.78,13.9,105000.0,13.1612,13.218,13.0382,13.1517,105000.0
2009-03-09 11:30:00,13.9,13.97,13.85,13.88,63000.0,13.1517,13.218,13.1044,13.1328,63000.0
2009-03-09 12:00:00,13.88,13.97,13.86,13.95,44200.0,13.1328,13.218,13.1139,13.1991,44200.0
2009-03-09 12:30:00,13.95,13.96,13.84,13.9,54000.0,13.1991,13.2085,13.095,13.1517,54000.0
2009-03-09 13:00:00,13.89,13.89,13.74,13.79,70800.0,13.1423,13.1423,13.0004,13.0477,70800.0
2009-03-09 13:30:00,13.79,13.84,13.75,13.78,89400.0,13.0477,13.095,13.0098,13.0382,89400.0
2009-03-09 14:00:00,13.8,13.87,13.76,13.8,58000.0,13.0571,13.1234,13.0193,13.0571,58000.0
2009-03-09 14:30:00,13.79,13.86,13.76,13.81,73200.0,13.0477,13.1139,13.0193,13.0666,73200.0
2009-03-09 15:00:00,13.81,13.86,13.74,13.79,109600.0,13.0666,13.1139,13.0004,13.0477,109600.0
2009-03-09 15:30:00,13.79,13.84,13.74,13.83,178400.0,13.0477,13.095,13.0004,13.0855,178400.0
2009-03-10 09:30:00,13.99,14.24,13.8,14.17,123000.0,13.2369,13.4734,13.0571,13.4072,123000.0
2009-03-10 10:00:00,14.17,14.33,14.13,14.15,185200.0,13.4072,13.5586,13.3694,13.3883,185200.0
2009-03-10 10:30:00,14.15,14.19,14.1,14.1,139400.0,13.3883,13.4261,13.341,13.341,139400.0
2009-03-10 11:00:00,14.11,14.21,14.1,14.18,82000.0,13.3504,13.4451,13.341,13.4167,82000.0
2009-03-10 11:30:00,14.18,14.29,14.13,14.29,108600.0,13.4167,13.5207,13.3694,13.5207,108600.0
2009-03-10 12:00:00,14.3,14.36,14.26,14.29,100600.0,13.5302,13.587,13.4924,13.5207,100600.0
2009-03-10 12:30:00,14.27,14.33,14.22,14.24,73400.0,13.5018,13.5586,13.4545,13.4734,73400.0
2009-03-10 13:00:00,14.24,14.26,14.21,14.24,57600.0,13.4734,13.4924,13.4451,13.4734,57600.0
2009-03-10 13:30:00,14.24,14.33,14.23,14.26,79800.0,13.4734,13.5586,13.464,13.4924,79800.0
2009-03-10 14:00:00,14.26,14.3,14.23,14.26,96800.0,13.4924,13.5302,13.464,13.4924,96800.0
2009-03-10 14:30:00,14.26,14.31,14.21,14.29,116000.0,13.4924,13.5397,13.4451,13.5207,116000.0
2009-03-10 15:00:00,14.29,14.42,14.26,14.4,205400.0,13.5207,13.6438,13.4924,13.6248,205400.0
2009-03-10 15:30:00,14.42,14.53,14.37,14.51,302200.0,13.6438,13.7478,13.5964,13.7289,302200.0
2009-03-11 09:30:00,14.62,14.74,14.46,14.74,127400.0,13.833,13.9465,13.6816,13.9465,127400.0
2009-03-11 10:00:00,14.72,14.74,14.6,14.72,205400.0,13.9276,13.9465,13.8141,13.9276,205400.0
2009-03-11 10:30:00,14.73,14.78,14.7,14.72,128400.0,13.9371,13.9844,13.9087,13.9276,128400.0
2009-03-11 11:00:00,14.72,14.77,14.69,14.76,111400.0,13.9276,13.9749,13.8992,13.9654,111400.0
2009-03-11 11:30:00,14.76,14.77,14.68,14.7,94400.0,13.9654,13.9749,13.8898,13.9087,94400.0
2009-03-11 12:00:00,14.7,14.73,14.59,14.6,146800.0,13.9087,13.9371,13.8046,13.8141,146800.0
2009-03-11 12:30:00,14.61,14.68,14.56,14.64,97000.0,13.8235,13.8898,13.7762,13.8519,97000.0
2009-03-11 13:00:00,14.64,14.7,14.59,14.6,67000.0,13.8519,13.9087,13.8046,13.8141,67000.0
2009-03-11 13:30:00,14.6,14.69,14.58,14.69,112600.0,13.8141,13.8992,13.7951,13.8992,112600.0
2009-03-11 14:00:00,14.69,14.69,14.58,14.64,140200.0,13.8992,13.8992,13.7951,13.8519,140200.0
2009-03-11 14:30:00,14.64,14.72,14.63,14.65,105000.0,13.8519,13.9276,13.8424,13.8614,105000.0
2009-03-11 15:00:00,14.65,14.72,14.65,14.7,283000.0,13.8614,13.9276,13.8614,13.9087,283000.0
2009-03-11 15:30:00,14.7,14.72,14.61,14.63,373400.0,13.9087,13.9276,13.8235,13.8424,373400.0
2009-03-12 09:30:00,14.55,14.72,14.31,14.43,73000.0,13.7668,13.9276,13.5397,13.6532,73000.0
2009-03-12 10:00:00,14.42,14.6,14.39,14.56,147400.0,13.6438,13.8141,13.6154,13.7762,147400.0
2009-03-12 10:30:00,14.54,14.74,14.49,14.74,209200.0,13.7573,13.9465,13.71,13.9465,209200.0
2009-03-12 11:00:00,14.74,14.76,14.65,14.68,63200.0,13.9465,13.9654,13.8614,13.8898,63200.0
2009-03-12 11:30:00,14.68,14.74,14.63,14.72,63800.0,13.8898,13.9465,13.8424,13.9276,63800.0
2009-03-12 12:00:00,14.73,14.78,14.66,14.71,111600.0,13.9371,13.9844,13.8708,13.9181,111600.0
2009-03-12 12:30:00,14.7,14.83,14.67,14.83,90400.0,13.9087,14.0317,13.8803,14.0317,90400.0
2009-03-12 13:00:00,14.84,14.86,14.78,14.82,60200.0,14.0411,14.0601,13.9844,14.0222,60200.0
2009-03-12 13:30:00,14.82,14.89,14.79,14.8,90400.0,14.0222,14.0884,13.9938,14.0033,90400.0
2009-03-12 14:00:00,14.8,14.87,14.77,14.81,301400.0,14.0033,14.0695,13.9749,14.0128,301400.0
2009-03-12 14:30:00,14.81,14.91,14.79,14.83,197400.0,14.0128,14.1074,13.9938,14.0317,197400.0
2009-03-12 15:00:00,14.84,14.85,14.77,14.81,168800.0,14.0411,14.0506,13.9749,14.0128,168800.0
2009-03-12 15:30:00,14.81,14.87,14.76,14.79,346600.0,14.0128,14.0695,13.9654,13.9938,346600.0
2009-03-13 09:30:00,14.92,15.13,14.9,15.08,110400.0,14.1168,14.3155,14.0979,14.2682,110400.0
2009-03-13 10:00:00,15.06,15.17,15.0,15.03,156600.0,14.2493,14.3534,14.1925,14.2209,156600.0
2009-03-13 10:30:00,15.0,15.21,14.99,15.15,143000.0,14.1925,14.3912,14.1831,14.3345,143000.0
2009-03-13 11:00:00,15.15,15.29,15.13,15.22,208200.0,14.3345,14.4669,14.3155,14.4007,208200.0
2009-03-13 11:30:00,15.2,15.23,15.08,15.13,151200.0,14.3818,14.4101,14.2682,14.3155,151200.0
2009-03-13 12:00:00,15.13,15.19,15.1,15.16,62000.0,14.3155,14.3723,14.2871,14.3439,62000.0
2009-03-13 12:30:00,15.16,15.24,15.16,15.22,126200.0,14.3439,14.4196,14.3439,14.4007,126200.0
2009-03-13 13:00:00,15.22,15.38,15.22,15.37,63000.0,14.4007,14.5521,14.4007,14.5426,63000.0
2009-03-13 13:30:00,15.38,15.4,15.24,15.24,138800.0,14.5521,14.571,14.4196,14.4196,138800.0
2009-03-13 14:00:00,15.25,15.3,15.23,15.29,85000.0,14.4291,14.4764,14.4101,14.4669,85000.0
2009-03-13 14:30:00,15.28,15.36,15.28,15.3,132400.0,14.4575,14.5331,14.4575,14.4764,132400.0
2009-03-13 15:00:00,15.29,15.35,15.28,15.33,156800.0,14.4669,14.5237,14.4575,14.5048,156800.0
2009-03-13 15:30:00,15.34,15.37,15.28,15.31,520800.0,14.5142,14.5426,14.4575,14.4858,520800.0
2009-03-16 09:30:00,15.42,15.65,15.37,15.52,135200.0,14.5899,14.8075,14.5426,14.6845,135200.0
2009-03-16 10:00:00,15.53,15.54,15.36,15.38,103200.0,14.694,14.7035,14.5331,14.5521,103200.0
2009-03-16 10:30:00,15.38,15.48,15.38,15.4,112000.0,14.5521,14.6467,14.5521,14.571,112000.0
2009-03-16 11:00:00,15.39,15.56,15.39,15.51,93600.0,14.5615,14.7224,14.5615,14.6751,93600.0
2009-03-16 11:30:00,15.51,15.53,15.49,15.51,64800.0,14.6751,14.694,14.6562,14.6751,64800.0
2009-03-16 12:00:00,15.51,15.56,15.49,15.54,60800.0,14.6751,14.7224,14.6562,14.7035,60800.0
2009-03-16 12:30:00,15.54,15.62,15.54,15.61,49600.0,14.7035,14.7792,14.7035,14.7697,49600.0
2009-03-16 13:00:00,15.61,15.61,15.55,15.58,44600.0,14.7697,14.7697,14.7129,14.7413,44600.0
2009-03-16 13:30:00,15.59,15.62,15.49,15.53,59800.0,14.7508,14.7792,14.6562,14.694,59800.0
2009-03-16 14:00:00,15.51,15.56,15.49,15.55,68200.0,14.6751,14.7224,14.6562,14.7129,68200.0
2009-03-16 14:30:00,15.55,15.61,15.5,15.52,75400.0,14.7129,14.7697,14.6656,14.6845,75400.0
2009-03-16 15:00:00,15.51,15.53,15.36,15.4,176400.0,14.6751,14.694,14.5331,14.571,176400.0
2009-03-16 15:30:00,15.4,15.43,15.27,15.31,342400.0,14.571,14.5994,14.448,14.4858,342400.0
2009-03-17 09:30:00,15.31,15.43,15.25,15.35,91800.0,14.4858,14.5994,14.4291,14.5237,91800.0
2009-03-17 10:00:00,15.36,15.47,15.33,15.34,66200.0,14.5331,14.6372,14.5048,14.5142,66200.0
2009-03-17 10:30:00,15.35,15.43,15.34,15.37,51400.0,14.5237,14.5994,14.5142,14.5426,51400.0
2009-03-17 11:00:00,15.36,15.45,15.35,15.4,43000.0,14.5331,14.6183,14.5237,14.571,43000.0
2009-03-17 11:30:00,15.4,15.44,15.37,15.43,31600.0,14.571,14.6088,14.5426,14.5994,31600.0
2009-03-17 12:00:00,15.44,15.53,15.44,15.49,28600.0,14.6088,14.694,14.6088,14.6562,28600.0
2009-03-17 12:30:00,15.51,15.58,15.46,15.52,38600.0,14.6751,14.7413,14.6278,14.6845,38600.0
2009-03-17 13:00:00,15.52,15.55,15.48,15.49,54800.0,14.6845,14.7129,14.6467,14.6562,54800.0
2009-03-17 13:30:00,15.49,15.54,15.41,15.44,82400.0,14.6562,14.7035,14.5805,14.6088,82400.0
2009-03-17 14:00:00,15.45,15.52,15.39,15.47,100400.0,14.6183,14.6845,14.5615,14.6372,100400.0
2009-03-17 14:30:00,15.47,15.58,15.47,15.54,67200.0,14.6372,14.7413,14.6372,14.7035,67200.0
2009-03-17 15:00:00,15.53,15.65,15.53,15.57,86800.0,14.694,14.8075,14.694,14.7318,86800.0
2009-03-17 15:30:00,15.56,15.74,15.53,15.74,215600.0,14.7224,14.8927,14.694,14.8927,215600.0
2009-03-18 09:30:00,15.65,15.87,15.59,15.84,76400.0,14.8075,15.0157,14.7508,14.9873,76400.0
2009-03-18 10:00:00,15.83,15.9,15.74,15.77,77200.0,14.9778,15.0441,14.8927,14.9211,77200.0
2009-03-18 10:30:00,15.76,15.84,15.66,15.84,68600.0,14.9116,14.9873,14.817,14.9873,68600.0
2009-03-18 11:00:00,15.85,15.89,15.81,15.84,53400.0,14.9968,15.0346,14.9589,14.9873,53400.0
2009-03-18 11:30:00,15.84,15.88,15.77,15.86,54800.0,14.9873,15.0252,14.9211,15.0062,54800.0
2009-03-18 12:00:00,15.88,15.94,15.86,15.9,46600.0,15.0252,15.0819,15.0062,15.0441,46600.0
2009-03-18 12:30:00,15.91,15.99,15.86,15.97,67800.0,15.0535,15.1292,15.0062,15.1103,67800.0
2009-03-18 13:00:00,15.96,15.97,15.88,15.9,56800.0,15.1008,15.1103,15.0252,15.0441,56800.0
2009-03-18 13:30:00,15.9,16.0,15.9,15.97,94200.0,15.0441,15.1387,15.0441,15.1103,94200.0
2009-03-18 14:00:00,15.97,16.3,15.92,16.11,175200.0,15.1103,15.4225,15.063,15.2428,175200.0
2009-03-18 14:30:00,16.13,16.25,16.0,16.2,202400.0,15.2617,15.3752,15.1387,15.3279,202400.0
2009-03-18 15:00:00,16.19,16.19,15.93,15.97,155600.0,15.3185,15.3185,15.0725,15.1103,155600.0
2009-03-18 15:30:00,15.99,16.06,15.9,16.04,370200.0,15.1292,15.1955,15.0441,15.1765,370200.0
2009-03-19 09:30:00,16.19,16.32,15.93,15.93,97800.0,15.3185,15.4415,15.0725,15.0725,97800.0
2009-03-19 10:00:00,15.93,16.07,15.88,15.95,69200.0,15.0725,15.2049,15.0252,15.0914,69200.0
2009-03-19 10:30:00,15.95,16.12,15.9,15.91,76800.0,15.0914,15.2522,15.0441,15.0535,76800.0
2009-03-19 11:00:00,15.91,16.03,15.86,15.86,70000.0,15.0535,15.1671,15.0062,15.0062,70000.0
2009-03-19 11:30:00,15.86,15.94,15.81,15.94,61400.0,15.0062,15.0819,14.9589,15.0819,61400.0
2009-03-19 12:00:00,15.92,15.97,15.88,15.94,38200.0,15.063,15.1103,15.0252,15.0819,38200.0
2009-03-19 12:30:00,15.94,16.0,15.86,15.87,45800.0,15.0819,15.1387,15.0062,15.0157,45800.0
2009-03-19 13:00:00,15.87,15.96,15.81,15.94,47000.0,15.0157,15.1008,14.9589,15.0819,47000.0
2009-03-19 13:30:00,15.95,15.98,15.85,15.96,56800.0,15.0914,15.1198,14.9968,15.1008,56800.0
2009-03-19 14:00:00,15.95,15.98,15.85,15.9,50200.0,15.0914,15.1198,14.9968,15.0441,50200.0
2009-03-19 14:30:00,15.89,15.93,15.82,15.84,91400.0,15.0346,15.0725,14.9684,14.9873,91400.0
2009-03-19 15:00:00,15.85,15.91,15.83,15.89,83200.0,14.9968,15.0535,14.9778,15.0346,83200.0
2009-03-19 15:30:00,15.89,15.96,15.79,15.79,174800.0,15.0346,15.1008,14.94,14.94,174800.0
2009-03-20 09:30:00,15.85,16.1,15.85,16.1,185000.0,14.9968,15.2333,14.9968,15.2333,185000.0
2009-03-20 10:00:00,16.1,16.11,16.0,16.04,189200.0,15.2333,15.2428,15.1387,15.1765,189200.0
2009-03-20 10:30:00,16.06,16.16,16.03,16.16,89200.0,15.1955,15.2901,15.1671,15.2901,89200.0
2009-03-20 11:00:00,16.14,16.14,16.08,16.1,147800.0,15.2712,15.2712,15.2144,15.2333,147800.0
2009-03-20 11:30:00,16.1,16.16,16.09,16.11,53600.0,15.2333,15.2901,15.2239,15.2428,53600.0
2009-03-20 12:00:00,16.12,16.16,16.09,16.13,24800.0,15.2522,15.2901,15.2239,15.2617,24800.0
2009-03-20 12:30:00,16.12,16.15,15.98,15.98,82000.0,15.2522,15.2806,15.1198,15.1198,82000.0
2009-03-20 13:00:00,15.97,16.02,15.94,16.0,97800.0,15.1103,15.1576,15.0819,15.1387,97800.0
2009-03-20 13:30:00,16.02,16.02,15.97,15.99,228600.0,15.1576,15.1576,15.1103,15.1292,228600.0
2009-03-20 14:00:00,15.99,16.03,15.96,16.01,143600.0,15.1292,15.1671,15.1008,15.1482,143600.0
2009-03-20 14:30:00,16.01,16.03,15.97,16.01,144600.0,15.1482,15.1671,15.1103,15.1482,144600.0
2009-03-20 15:00:00,16.02,16.09,16.0,16.06,155600.0,15.1576,15.2239,15.1387,15.1955,155600.0
2009-03-20 15:30:00,16.05,16.18,15.96,15.96,345200.0,15.186,15.309,15.1008,15.1008,345200.0
2009-03-23 09:30:00,16.23,16.38,15.96,16.1,186600.0,15.3563,15.4982,15.1008,15.2333,186600.0
2009-03-23 10:00:00,16.1,16.29,16.1,16.2,121400.0,15.2333,15.4131,15.2333,15.3279,121400.0
2009-03-23 10:30:00,16.21,16.34,16.2,16.32,80200.0,15.3374,15.4604,15.3279,15.4415,80200.0
2009-03-23 11:00:00,16.32,16.36,16.27,16.29,60200.0,15.4415,15.4793,15.3942,15.4131,60200.0
2009-03-23 11:30:00,16.29,16.38,16.29,16.38,76000.0,15.4131,15.4982,15.4131,15.4982,76000.0
2009-03-23 12:00:00,16.38,16.41,16.34,16.41,64800.0,15.4982,15.5266,15.4604,15.5266,64800.0
2009-03-23 12:30:00,16.42,16.45,16.34,16.34,56200.0,15.5361,15.5645,15.4604,15.4604,56200.0
2009-03-23 13:00:00,16.35,16.39,16.27,16.29,64000.0,15.4699,15.5077,15.3942,15.4131,64000.0
2009-03-23 13:30:00,16.3,16.34,16.24,16.31,46200.0,15.4225,15.4604,15.3658,15.432,46200.0
2009-03-23 14:00:00,16.32,16.36,16.26,16.32,60400.0,15.4415,15.4793,15.3847,15.4415,60400.0
2009-03-23 14:30:00,16.33,16.43,16.31,16.41,116600.0,15.4509,15.5455,15.432,15.5266,116600.0
2009-03-23 15:00:00,16.4,16.49,16.35,16.48,118400.0,15.5172,15.6023,15.4699,15.5929,118400.0
2009-03-23 15:30:00,16.49,16.72,16.43,16.7,480000.0,15.6023,15.8199,15.5455,15.801,480000.0
2009-03-24 09:30:00,16.45,16.55,16.32,16.47,132200.0,15.5645,15.6591,15.4415,15.5834,132200.0
2009-03-24 10:00:00,16.47,16.51,16.25,16.31,112000.0,15.5834,15.6212,15.3752,15.432,112000.0
2009-03-24 10:30:00,16.3,16.31,16.22,16.26,62000.0,15.4225,15.432,15.3469,15.3847,62000.0
2009-03-24 11:00:00,16.28,16.34,16.24,16.25,115000.0,15.4036,15.4604,15.3658,15.3752,115000.0
2009-03-24 11:30:00,16.25,16.34,16.22,16.24,99000.0,15.3752,15.4604,15.3469,15.3658,99000.0
2009-03-24 12:00:00,16.24,16.27,16.17,16.24,57000.0,15.3658,15.3942,15.2995,15.3658,57000.0
2009-03-24 12:30:00,16.25,16.4,16.2,16.37,78800.0,15.3752,15.5172,15.3279,15.4888,78800.0
2009-03-24 13:00:00,16.36,16.42,16.36,16.38,85200.0,15.4793,15.5361,15.4793,15.4982,85200.0
2009-03-24 13:30:00,16.4,16.4,16.25,16.33,66400.0,15.5172,15.5172,15.3752,15.4509,66400.0
2009-03-24 14:00:00,16.32,16.37,16.3,16.3,70400.0,15.4415,15.4888,15.4225,15.4225,70400.0
2009-03-24 14:30:00,16.31,16.38,16.28,16.32,73400.0,15.432,15.4982,15.4036,15.4415,73400.0
2009-03-24 15:00:00,16.32,16.34,16.26,16.3,94800.0,15.4415,15.4604,15.3847,15.4225,94800.0
2009-03-24 15:30:00,16.3,16.34,16.16,16.18,212200.0,15.4225,15.4604,15.2901,15.309,212200.0
2009-03-25 09:30:00,16.25,16.43,16.25,16.39,144600.0,15.3752,15.5455,15.3752,15.5077,144600.0
2009-03-25 10:00:00,16.42,16.52,16.4,16.47,130000.0,15.5361,15.6307,15.5172,15.5834,130000.0
2009-03-25 10:30:00,16.45,16.58,16.43,16.5,102000.0,15.5645,15.6875,15.5455,15.6118,102000.0
2009-03-25 11:00:00,16.5,16.56,16.43,16.49,99600.0,15.6118,15.6686,15.5455,15.6023,99600.0
2009-03-25 11:30:00,16.5,16.54,16.43,16.48,42800.0,15.6118,15.6496,15.5455,15.5929,42800.0
2009-03-25 12:00:00,16.47,16.56,16.36,16.4,53800.0,15.5834,15.6686,15.4793,15.5172,53800.0
2009-03-25 12:30:00,16.41,16.43,16.33,16.36,43800.0,15.5266,15.5455,15.4509,15.4793,43800.0
2009-03-25 13:00:00,16.37,16.41,16.25,16.28,45800.0,15.4888,15.5266,15.3752,15.4036,45800.0
2009-03-25 13:30:00,16.25,16.36,16.24,16.29,73400.0,15.3752,15.4793,15.3658,15.4131,73400.0
2009-03-25 14:00:00,16.28,16.29,16.13,16.15,83200.0,15.4036,15.4131,15.2617,15.2806,83200.0
2009-03-25 14:30:00,16.15,16.17,16.0,16.04,97600.0,15.2806,15.2995,15.1387,15.1765,97600.0
2009-03-25 15:00:00,16.05,16.19,15.99,16.19,239400.0,15.186,15.3185,15.1292,15.3185,239400.0
2009-03-25 15:30:00,16.18,16.41,16.13,16.36,282000.0,15.309,15.5266,15.2617,15.4793,282000.0
2009-03-26 09:30:00,16.45,16.66,16.43,16.45,89000.0,15.5645,15.7632,15.5455,15.5645,89000.0
2009-03-26 10:00:00,16.46,16.65,16.46,16.57,63800.0,15.5739,15.7537,15.5739,15.678,63800.0
2009-03-26 10:30:00,16.56,16.72,16.56,16.71,67400.0,15.6686,15.8199,15.6686,15.8105,67400.0
2009-03-26 11:00:00,16.7,16.77,16.68,16.73,67000.0,15.801,15.8672,15.7821,15.8294,67000.0
2009-03-26 11:30:00,16.74,16.82,16.7,16.75,91200.0,15.8389,15.9146,15.801,15.8483,91200.0
2009-03-26 12:00:00,16.75,16.9,16.74,16.88,74200.0,15.8483,15.9902,15.8389,15.9713,74200.0
2009-03-26 12:30:00,16.87,16.89,16.72,16.78,65800.0,15.9619,15.9808,15.8199,15.8767,65800.0
2009-03-26 13:00:00,16.76,17.0,16.76,16.98,82600.0,15.8578,16.0849,15.8578,16.0659,82600.0
2009-03-26 13:30:00,16.99,16.99,16.86,16.93,64400.0,16.0754,16.0754,15.9524,16.0186,64400.0
2009-03-26 14:00:00,16.94,17.0,16.79,16.81,101600.0,16.0281,16.0849,15.8862,15.9051,101600.0
2009-03-26 14:30:00,16.81,16.89,16.76,16.77,155000.0,15.9051,15.9808,15.8578,15.8672,155000.0
2009-03-26 15:00:00,16.77,16.85,16.74,16.81,149200.0,15.8672,15.9429,15.8389,15.9051,149200.0
2009-03-26 15:30:00,16.81,16.97,16.75,16.95,341600.0,15.9051,16.0565,15.8483,16.0376,341600.0
2009-03-27 09:30:00,16.79,16.95,16.61,16.61,77400.0,15.8862,16.0376,15.7159,15.7159,77400.0
2009-03-27 10:00:00,16.62,16.82,16.62,16.82,72000.0,15.7253,15.9146,15.7253,15.9146,72000.0
2009-03-27 10:30:00,16.8,16.86,16.74,16.78,71800.0,15.8956,15.9524,15.8389,15.8767,71800.0
2009-03-27 11:00:00,16.79,16.85,16.73,16.77,82200.0,15.8862,15.9429,15.8294,15.8672,82200.0
2009-03-27 11:30:00,16.75,16.86,16.73,16.81,56200.0,15.8483,15.9524,15.8294,15.9051,56200.0
2009-03-27 12:00:00,16.8,16.81,16.66,16.66,80000.0,15.8956,15.9051,15.7632,15.7632,80000.0
2009-03-27 12:30:00,16.66,16.69,16.6,16.61,45400.0,15.7632,15.7916,15.7064,15.7159,45400.0
2009-03-27 13:00:00,16.61,16.66,16.56,16.61,73400.0,15.7159,15.7632,15.6686,15.7159,73400.0
2009-03-27 13:30:00,16.61,16.67,16.49,16.58,80400.0,15.7159,15.7726,15.6023,15.6875,80400.0
2009-03-27 14:00:00,16.59,16.67,16.57,16.63,73800.0,15.6969,15.7726,15.678,15.7348,73800.0
2009-03-27 14:30:00,16.62,16.68,16.58,16.67,85000.0,15.7253,15.7821,15.6875,15.7726,85000.0
2009-03-27 15:00:00,16.67,16.74,16.57,16.59,112400.0,15.7726,15.8389,15.678,15.6969,112400.0
2009-03-27 15:30:00,16.58,16.65,16.55,16.58,201400.0,15.6875,15.7537,15.6591,15.6875,201400.0
2009-03-30 09:30:00,16.25,16.36,16.13,16.35,81000.0,15.3752,15.4793,15.2617,15.4699,81000.0
2009-03-30 10:00:00,16.34,16.38,16.29,16.33,53200.0,15.4604,15.4982,15.4131,15.4509,53200.0
2009-03-30 10:30:00,16.31,16.38,16.25,16.37,65600.0,15.432,15.4982,15.3752,15.4888,65600.0
2009-03-30 11:00:00,16.36,16.38,16.3,16.34,73600.0,15.4793,15.4982,15.4225,15.4604,73600.0
2009-03-30 11:30:00,16.32,16.38,16.29,16.36,58000.0,15.4415,15.4982,15.4131,15.4793,58000.0
2009-03-30 12:00:00,16.36,16.4,16.34,16.38,77800.0,15.4793,15.5172,15.4604,15.4982,77800.0
2009-03-30 12:30:00,16.37,16.4,16.34,16.35,45400.0,15.4888,15.5172,15.4604,15.4699,45400.0
2009-03-30 13:00:00,16.35,16.38,16.33,16.33,71400.0,15.4699,15.4982,15.4509,15.4509,71400.0
2009-03-30 13:30:00,16.34,16.35,16.24,16.27,90400.0,15.4604,15.4699,15.3658,15.3942,90400.0
2009-03-30 14:00:00,16.26,16.4,16.26,16.36,185600.0,15.3847,15.5172,15.3847,15.4793,185600.0
2009-03-30 14:30:00,16.34,16.43,16.31,16.31,141000.0,15.4604,15.5455,15.432,15.432,141000.0
2009-03-30 15:00:00,16.31,16.44,16.29,16.39,130600.0,15.432,15.555,15.4131,15.5077,130600.0
2009-03-30 15:30:00,16.39,16.46,16.34,16.38,344800.0,15.5077,15.5739,15.4604,15.4982,344800.0
2009-03-31 09:30:00,16.46,16.68,16.42,16.46,73000.0,15.5739,15.7821,15.5361,15.5739,73000.0
2009-03-31 10:00:00,16.47,16.54,16.39,16.52,66200.0,15.5834,15.6496,15.5077,15.6307,66200.0
2009-03-31 10:30:00,16.54,16.63,16.53,16.57,67600.0,15.6496,15.7348,15.6402,15.678,67600.0
2009-03-31 11:00:00,16.58,16.64,16.52,16.57,128200.0,15.6875,15.7442,15.6307,15.678,128200.0
2009-03-31 11:30:00,16.55,16.6,16.48,16.57,72200.0,15.6591,15.7064,15.5929,15.678,72200.0
2009-03-31 12:00:00,16.58,16.59,16.5,16.57,60600.0,15.6875,15.6969,15.6118,15.678,60600.0
2009-03-31 12:30:00,16.57,16.68,16.54,16.64,61800.0,15.678,15.7821,15.6496,15.7442,61800.0
2009-03-31 13:00:00,16.63,16.75,16.63,16.75,55600.0,15.7348,15.8483,15.7348,15.8483,55600.0
2009-03-31 13:30:00,16.75,16.82,16.73,16.78,69600.0,15.8483,15.9146,15.8294,15.8767,69600.0
2009-03-31 14:00:00,16.8,16.82,16.75,16.82,88000.0,15.8956,15.9146,15.8483,15.9146,88000.0
2009-03-31 14:30:00,16.82,16.93,16.82,16.85,85200.0,15.9146,16.0186,15.9146,15.9429,85200.0
2009-03-31 15:00:00,16.86,16.87,16.77,16.83,112800.0,15.9524,15.9619,15.8672,15.924,112800.0
2009-03-31 15:30:00,16.82,16.83,16.64,16.66,382600.0,15.9146,15.924,15.7442,15.7632,382600.0
2009-04-01 09:30:00,16.49,16.6,16.23,16.38,139400.0,15.6023,15.7064,15.3563,15.4982,139400.0
2009-04-01 10:00:00,16.4,16.57,16.35,16.5,239400.0,15.5172,15.678,15.4699,15.6118,239400.0
2009-04-01 10:30:00,16.52,16.68,16.5,16.63,123600.0,15.6307,15.7821,15.6118,15.7348,123600.0
2009-04-01 11:00:00,16.63,16.71,16.61,16.68,108800.0,15.7348,15.8105,15.7159,15.7821,108800.0
2009-04-01 11:30:00,16.68,16.75,16.64,16.71,72200.0,15.7821,15.8483,15.7442,15.8105,72200.0
2009-04-01 12:00:00,16.73,16.84,16.72,16.79,59000.0,15.8294,15.9335,15.8199,15.8862,59000.0
2009-04-01 12:30:00,16.79,16.8,16.68,16.69,65800.0,15.8862,15.8956,15.7821,15.7916,65800.0
2009-04-01 13:00:00,16.68,16.68,16.61,16.67,77000.0,15.7821,15.7821,15.7159,15.7726,77000.0
2009-04-01 13:30:00,16.66,16.73,16.61,16.66,70400.0,15.7632,15.8294,15.7159,15.7632,70400.0
2009-04-01 14:00:00,16.67,16.74,16.65,16.71,84600.0,15.7726,15.8389,15.7537,15.8105,84600.0
2009-04-01 14:30:00,16.73,16.73,16.63,16.65,79200.0,15.8294,15.8294,15.7348,15.7537,79200.0
2009-04-01 15:00:00,16.65,16.68,16.58,16.6,422200.0,15.7537,15.7821,15.6875,15.7064,422200.0
2009-04-01 15:30:00,16.61,16.7,16.6,16.64,366600.0,15.7159,15.801,15.7064,15.7442,366600.0
2009-04-02 09:30:00,16.93,17.05,16.83,17.02,154200.0,16.0186,16.1322,15.924,16.1038,154200.0
2009-04-02 10:00:00,17.01,17.07,16.91,16.96,155000.0,16.0943,16.1511,15.9997,16.047,155000.0
2009-04-02 10:30:00,16.97,17.05,16.93,17.02,124200.0,16.0565,16.1322,16.0186,16.1038,124200.0
2009-04-02 11:00:00,17.01,17.1,16.99,17.09,130800.0,16.0943,16.1795,16.0754,16.17,130800.0
2009-04-02 11:30:00,17.09,17.16,17.07,17.16,68400.0,16.17,16.2363,16.1511,16.2363,68400.0
2009-04-02 12:00:00,17.15,17.2,17.11,17.13,89000.0,16.2268,16.2741,16.1889,16.2079,89000.0
2009-04-02 12:30:00,17.13,17.16,17.07,17.07,107000.0,16.2079,16.2363,16.1511,16.1511,107000.0
2009-04-02 13:00:00,17.07,17.13,17.07,17.08,66800.0,16.1511,16.2079,16.1511,16.1606,66800.0
2009-04-02 13:30:00,17.07,17.19,17.01,17.14,123400.0,16.1511,16.2646,16.0943,16.2173,123400.0
2009-04-02 14:00:00,17.15,17.18,17.08,17.11,131600.0,16.2268,16.2552,16.1606,16.1889,131600.0
2009-04-02 14:30:00,17.11,17.16,16.98,16.98,196000.0,16.1889,16.2363,16.0659,16.0659,196000.0
2009-04-02 15:00:00,16.99,17.09,16.96,17.02,210400.0,16.0754,16.17,16.047,16.1038,210400.0
2009-04-02 15:30:00,17.02,17.05,16.8,16.83,448200.0,16.1038,16.1322,15.8956,15.924,448200.0
2009-04-03 09:30:00,17.17,17.38,15.41,15.77,1231000.0,16.2457,16.4444,14.5805,14.9211,1231000.0
2009-04-03 10:00:00,15.81,16.15,15.7,15.89,694000.0,14.9589,15.2806,14.8548,15.0346,694000.0
2009-04-03 10:30:00,15.89,15.93,15.45,15.84,842400.0,15.0346,15.0725,14.6183,14.9873,842400.0
2009-04-03 11:00:00,15.84,16.0,15.65,15.95,570600.0,14.9873,15.1387,14.8075,15.0914,570600.0
2009-04-03 11:30:00,15.97,16.15,15.92,16.14,307000.0,15.1103,15.2806,15.063,15.2712,307000.0
2009-04-03 12:00:00,16.14,16.18,16.08,16.1,230400.0,15.2712,15.309,15.2144,15.2333,230400.0
2009-04-03 12:30:00,16.11,16.11,15.88,16.0,288400.0,15.2428,15.2428,15.0252,15.1387,288400.0
2009-04-03 13:00:00,16.0,16.0,15.85,15.99,186600.0,15.1387,15.1387,14.9968,15.1292,186600.0
2009-04-03 13:30:00,15.99,16.0,15.81,15.82,116000.0,15.1292,15.1387,14.9589,14.9684,116000.0
2009-04-03 14:00:00,15.82,15.92,15.82,15.92,211800.0,14.9684,15.063,14.9684,15.063,211800.0
2009-04-03 14:30:00,15.93,16.0,15.87,15.97,278000.0,15.0725,15.1387,15.0157,15.1103,278000.0
2009-04-03 15:00:00,15.98,16.0,15.87,15.99,399800.0,15.1198,15.1387,15.0157,15.1292,399800.0
2009-04-03 15:30:00,15.99,16.0,15.93,16.0,474600.0,15.1292,15.1387,15.0725,15.1387,474600.0
2009-04-06 09:30:00,15.93,16.06,15.74,15.79,207600.0,15.0725,15.1955,14.8927,14.94,207600.0
2009-04-06 10:00:00,15.8,15.88,15.76,15.77,135200.0,14.9495,15.0252,14.9116,14.9211,135200.0
2009-04-06 10:30:00,15.76,15.81,15.74,15.76,100400.0,14.9116,14.9589,14.8927,14.9116,100400.0
2009-04-06 11:00:00,15.75,15.77,15.7,15.77,80000.0,14.9022,14.9211,14.8548,14.9211,80000.0
2009-04-06 11:30:00,15.76,15.79,15.64,15.66,106000.0,14.9116,14.94,14.7981,14.817,106000.0
2009-04-06 12:00:00,15.67,15.69,15.63,15.65,77400.0,14.8265,14.8454,14.7886,14.8075,77400.0
2009-04-06 12:30:00,15.65,15.7,15.63,15.7,82600.0,14.8075,14.8548,14.7886,14.8548,82600.0
2009-04-06 13:00:00,15.71,15.74,15.68,15.71,110600.0,14.8643,14.8927,14.8359,14.8643,110600.0
2009-04-06 13:30:00,15.71,15.79,15.65,15.75,97200.0,14.8643,14.94,14.8075,14.9022,97200.0
2009-04-06 14:00:00,15.76,15.78,15.71,15.75,134200.0,14.9116,14.9305,14.8643,14.9022,134200.0
2009-04-06 14:30:00,15.76,15.81,15.7,15.79,175600.0,14.9116,14.9589,14.8548,14.94,175600.0
2009-04-06 15:00:00,15.78,15.93,15.74,15.88,395800.0,14.9305,15.0725,14.8927,15.0252,395800.0
2009-04-06 15:30:00,15.88,16.01,15.87,15.96,403200.0,15.0252,15.1482,15.0157,15.1008,403200.0
2009-04-07 09:30:00,15.71,15.81,15.59,15.76,324200.0,14.8643,14.9589,14.7508,14.9116,324200.0
2009-04-07 10:00:00,15.76,15.94,15.72,15.93,252600.0,14.9116,15.0819,14.8738,15.0725,252600.0
2009-04-07 10:30:00,15.94,16.06,15.94,15.99,160800.0,15.0819,15.1955,15.0819,15.1292,160800.0
2009-04-07 11:00:00,16.0,16.11,15.99,16.1,158400.0,15.1387,15.2428,15.1292,15.2333,158400.0
2009-04-07 11:30:00,16.1,16.25,16.1,16.25,151200.0,15.2333,15.3752,15.2333,15.3752,151200.0
2009-04-07 12:00:00,16.25,16.35,16.18,16.34,194000.0,15.3752,15.4699,15.309,15.4604,194000.0
2009-04-07 12:30:00,16.34,16.41,16.32,16.39,142200.0,15.4604,15.5266,15.4415,15.5077,142200.0
2009-04-07 13:00:00,16.38,16.4,16.29,16.35,133600.0,15.4982,15.5172,15.4131,15.4699,133600.0
2009-04-07 13:30:00,16.34,16.38,16.29,16.32,142400.0,15.4604,15.4982,15.4131,15.4415,142400.0
2009-04-07 14:00:00,16.31,16.31,16.23,16.25,176000.0,15.432,15.432,15.3563,15.3752,176000.0
2009-04-07 14:30:00,16.25,16.25,16.18,16.18,229400.0,15.3752,15.3752,15.309,15.309,229400.0
2009-04-07 15:00:00,16.18,16.26,16.08,16.18,274400.0,15.309,15.3847,15.2144,15.309,274400.0
2009-04-07 15:30:00,16.19,16.33,16.17,16.2,507400.0,15.3185,15.4509,15.2995,15.3279,507400.0
2009-04-08 09:30:00,16.25,16.31,16.05,16.23,133800.0,15.3752,15.432,15.186,15.3563,133800.0
2009-04-08 10:00:00,16.21,16.27,16.05,16.05,141200.0,15.3374,15.3942,15.186,15.186,141200.0
2009-04-08 10:30:00,16.05,16.15,16.04,16.13,118600.0,15.186,15.2806,15.1765,15.2617,118600.0
2009-04-08 11:00:00,16.13,16.19,16.11,16.16,116400.0,15.2617,15.3185,15.2428,15.2901,116400.0
2009-04-08 11:30:00,16.16,16.25,16.12,16.24,123400.0,15.2901,15.3752,15.2522,15.3658,123400.0
2009-04-08 12:00:00,16.24,16.34,16.21,16.33,67800.0,15.3658,15.4604,15.3374,15.4509,67800.0
2009-04-08 12:30:00,16.33,16.5,16.31,16.48,150400.0,15.4509,15.6118,15.432,15.5929,150400.0
2009-04-08 13:00:00,16.49,16.54,16.47,16.5,130400.0,15.6023,15.6496,15.5834,15.6118,130400.0
2009-04-08 13:30:00,16.51,16.52,16.45,16.47,64600.0,15.6212,15.6307,15.5645,15.5834,64600.0
2009-04-08 14:00:00,16.47,16.5,16.43,16.46,145800.0,15.5834,15.6118,15.5455,15.5739,145800.0
2009-04-08 14:30:00,16.46,16.47,16.38,16.42,154800.0,15.5739,15.5834,15.4982,15.5361,154800.0
2009-04-08 15:00:00,16.41,16.49,16.36,16.43,215000.0,15.5266,15.6023,15.4793,15.5455,215000.0
2009-04-08 15:30:00,16.43,16.58,16.43,16.55,356600.0,15.5455,15.6875,15.5455,15.6591,356600.0
2009-04-09 09:30:00,16.75,16.75,16.44,16.47,372600.0,15.8483,15.8483,15.555,15.5834,372600.0
2009-04-09 10:00:00,16.48,16.5,16.46,16.5,239800.0,15.5929,15.6118,15.5739,15.6118,239800.0
2009-04-09 10:30:00,16.5,16.52,16.48,16.49,254400.0,15.6118,15.6307,15.5929,15.6023,254400.0
2009-04-09 11:00:00,16.5,16.5,16.43,16.45,121600.0,15.6118,15.6118,15.5455,15.5645,121600.0
2009-04-09 11:30:00,16.45,16.47,16.42,16.45,73600.0,15.5645,15.5834,15.5361,15.5645,73600.0
2009-04-09 12:00:00,16.46,16.5,16.42,16.5,105000.0,15.5739,15.6118,15.5361,15.6118,105000.0
2009-04-09 12:30:00,16.5,16.52,16.48,16.49,99800.0,15.6118,15.6307,15.5929,15.6023,99800.0
2009-04-09 13:00:00,16.5,16.55,16.49,16.54,60400.0,15.6118,15.6591,15.6023,15.6496,60400.0
2009-04-09 13:30:00,16.55,16.56,16.52,16.55,60200.0,15.6591,15.6686,15.6307,15.6591,60200.0
2009-04-09 14:00:00,16.55,16.64,16.53,16.6,138000.0,15.6591,15.7442,15.6402,15.7064,138000.0
2009-04-09 14:30:00,16.61,16.67,16.59,16.6,125000.0,15.7159,15.7726,15.6969,15.7064,125000.0
2009-04-09 15:00:00,16.61,16.63,16.54,16.59,193800.0,15.7159,15.7348,15.6496,15.6969,193800.0
2009-04-09 15:30:00,16.59,16.73,16.56,16.73,524000.0,15.6969,15.8294,15.6686,15.8294,524000.0
2009-04-13 09:30:00,16.52,16.55,16.43,16.5,95800.0,15.6307,15.6591,15.5455,15.6118,95800.0
2009-04-13 10:00:00,16.5,16.55,16.48,16.54,150000.0,15.6118,15.6591,15.5929,15.6496,150000.0
2009-04-13 10:30:00,16.55,16.56,16.49,16.52,92000.0,15.6591,15.6686,15.6023,15.6307,92000.0
2009-04-13 11:00:00,16.5,16.5,16.39,16.46,69000.0,15.6118,15.6118,15.5077,15.5739,69000.0
2009-04-13 11:30:00,16.44,16.44,16.35,16.38,46800.0,15.555,15.555,15.4699,15.4982,46800.0
2009-04-13 12:00:00,16.4,16.41,16.34,16.35,50600.0,15.5172,15.5266,15.4604,15.4699,50600.0
2009-04-13 12:30:00,16.35,16.38,16.31,16.38,113200.0,15.4699,15.4982,15.432,15.4982,113200.0
2009-04-13 13:00:00,16.38,16.38,16.27,16.3,103200.0,15.4982,15.4982,15.3942,15.4225,103200.0
2009-04-13 13:30:00,16.3,16.32,16.26,16.27,96600.0,15.4225,15.4415,15.3847,15.3942,96600.0
2009-04-13 14:00:00,16.28,16.3,16.21,16.28,87000.0,15.4036,15.4225,15.3374,15.4036,87000.0
2009-04-13 14:30:00,16.28,16.31,16.27,16.28,139600.0,15.4036,15.432,15.3942,15.4036,139600.0
2009-04-13 15:00:00,16.29,16.38,16.25,16.36,165200.0,15.4131,15.4982,15.3752,15.4793,165200.0
2009-04-13 15:30:00,16.36,16.43,16.35,16.38,312400.0,15.4793,15.5455,15.4699,15.4982,312400.0
2009-04-14 09:30:00,16.21,16.34,16.1,16.34,101200.0,15.3374,15.4604,15.2333,15.4604,101200.0
2009-04-14 10:00:00,16.32,16.39,16.15,16.2,97800.0,15.4415,15.5077,15.2806,15.3279,97800.0
2009-04-14 10:30:00,16.2,16.22,16.15,16.16,152600.0,15.3279,15.3469,15.2806,15.2901,152600.0
2009-04-14 11:00:00,16.15,16.29,16.14,16.25,82200.0,15.2806,15.4131,15.2712,15.3752,82200.0
2009-04-14 11:30:00,16.25,16.29,16.18,16.18,94200.0,15.3752,15.4131,15.309,15.309,94200.0
2009-04-14 12:00:00,16.18,16.26,16.17,16.24,74800.0,15.309,15.3847,15.2995,15.3658,74800.0
2009-04-14 12:30:00,16.24,16.29,16.13,16.17,78400.0,15.3658,15.4131,15.2617,15.2995,78400.0
2009-04-14 13:00:00,16.17,16.26,16.15,16.25,85000.0,15.2995,15.3847,15.2806,15.3752,85000.0
2009-04-14 13:30:00,16.25,16.26,16.18,16.24,87600.0,15.3752,15.3847,15.309,15.3658,87600.0
2009-04-14 14:00:00,16.23,16.28,16.2,16.27,135200.0,15.3563,15.4036,15.3279,15.3942,135200.0
2009-04-14 14:30:00,16.27,16.28,16.18,16.25,99600.0,15.3942,15.4036,15.309,15.3752,99600.0
2009-04-14 15:00:00,16.25,16.27,16.17,16.18,142600.0,15.3752,15.3942,15.2995,15.309,142600.0
2009-04-14 15:30:00,16.19,16.24,16.11,16.13,369200.0,15.3185,15.3658,15.2428,15.2617,369200.0
2009-04-15 09:30:00,16.02,16.16,16.02,16.11,136800.0,15.1576,15.2901,15.1576,15.2428,136800.0
2009-04-15 10:00:00,16.15,16.27,16.07,16.25,71400.0,15.2806,15.3942,15.2049,15.3752,71400.0
2009-04-15 10:30:00,16.25,16.28,16.19,16.21,56000.0,15.3752,15.4036,15.3185,15.3374,56000.0
2009-04-15 11:00:00,16.21,16.25,16.18,16.18,54400.0,15.3374,15.3752,15.309,15.309,54400.0
2009-04-15 11:30:00,16.21,16.28,16.21,16.26,57800.0,15.3374,15.4036,15.3374,15.3847,57800.0
2009-04-15 12:00:00,16.25,16.29,16.2,16.27,50600.0,15.3752,15.4131,15.3279,15.3942,50600.0
2009-04-15 12:30:00,16.26,16.32,16.25,16.28,87600.0,15.3847,15.4415,15.3752,15.4036,87600.0
2009-04-15 13:00:00,16.29,16.32,16.26,16.31,91600.0,15.4131,15.4415,15.3847,15.432,91600.0
2009-04-15 13:30:00,16.3,16.3,16.25,16.29,90200.0,15.4225,15.4225,15.3752,15.4131,90200.0
2009-04-15 14:00:00,16.29,16.32,16.18,16.22,88200.0,15.4131,15.4415,15.309,15.3469,88200.0
2009-04-15 14:30:00,16.21,16.22,16.13,16.15,98000.0,15.3374,15.3469,15.2617,15.2806,98000.0
2009-04-15 15:00:00,16.15,16.25,16.15,16.2,143600.0,15.2806,15.3752,15.2806,15.3279,143600.0
2009-04-15 15:30:00,16.2,16.34,16.18,16.32,259200.0,15.3279,15.4604,15.309,15.4415,259200.0
2009-04-16 09:30:00,16.5,16.51,16.33,16.4,107800.0,15.6118,15.6212,15.4509,15.5172,107800.0
2009-04-16 10:00:00,16.41,16.47,16.32,16.45,91400.0,15.5266,15.5834,15.4415,15.5645,91400.0
2009-04-16 10:30:00,16.44,16.49,16.39,16.45,45200.0,15.555,15.6023,15.5077,15.5645,45200.0
2009-04-16 11:00:00,16.45,16.56,16.43,16.56,69600.0,15.5645,15.6686,15.5455,15.6686,69600.0
2009-04-16 11:30:00,16.57,16.61,16.55,16.6,72800.0,15.678,15.7159,15.6591,15.7064,72800.0
2009-04-16 12:00:00,16.59,16.65,16.56,16.59,45200.0,15.6969,15.7537,15.6686,15.6969,45200.0
2009-04-16 12:30:00,16.58,16.7,16.58,16.67,49600.0,15.6875,15.801,15.6875,15.7726,49600.0
2009-04-16 13:00:00,16.67,16.69,16.6,16.64,60000.0,15.7726,15.7916,15.7064,15.7442,60000.0
2009-04-16 13:30:00,16.64,16.68,16.59,16.65,46400.0,15.7442,15.7821,15.6969,15.7537,46400.0
2009-04-16 14:00:00,16.66,16.73,16.63,16.73,81000.0,15.7632,15.8294,15.7348,15.8294,81000.0
2009-04-16 14:30:00,16.73,16.81,16.7,16.8,105400.0,15.8294,15.9051,15.801,15.8956,105400.0
2009-04-16 15:00:00,16.8,16.84,16.74,16.83,137400.0,15.8956,15.9335,15.8389,15.924,137400.0
2009-04-16 15:30:00,16.82,16.82,16.71,16.75,262600.0,15.9146,15.9146,15.8105,15.8483,262600.0
2009-04-17 09:30:00,16.77,16.83,16.45,16.48,163800.0,15.8672,15.924,15.5645,15.5929,163800.0
2009-04-17 10:00:00,16.48,16.5,16.4,16.5,111200.0,15.5929,15.6118,15.5172,15.6118,111200.0
2009-04-17 10:30:00,16.51,16.54,16.47,16.51,183200.0,15.6212,15.6496,15.5834,15.6212,183200.0
2009-04-17 11:00:00,16.52,16.62,16.49,16.59,118400.0,15.6307,15.7253,15.6023,15.6969,118400.0
2009-04-17 11:30:00,16.57,16.63,16.56,16.6,134600.0,15.678,15.7348,15.6686,15.7064,134600.0
2009-04-17 12:00:00,16.6,16.64,16.54,16.63,93200.0,15.7064,15.7442,15.6496,15.7348,93200.0
2009-04-17 12:30:00,16.63,16.67,16.58,16.64,96000.0,15.7348,15.7726,15.6875,15.7442,96000.0
2009-04-17 13:00:00,16.65,16.66,16.6,16.63,66400.0,15.7537,15.7632,15.7064,15.7348,66400.0
2009-04-17 13:30:00,16.61,16.63,16.57,16.63,66400.0,15.7159,15.7348,15.678,15.7348,66400.0
2009-04-17 14:00:00,16.63,16.66,16.6,16.64,63800.0,15.7348,15.7632,15.7064,15.7442,63800.0
2009-04-17 14:30:00,16.65,16.7,16.65,16.68,112400.0,15.7537,15.801,15.7537,15.7821,112400.0
2009-04-17 15:00:00,16.69,16.74,16.68,16.71,131800.0,15.7916,15.8389,15.7821,15.8105,131800.0
2009-04-17 15:30:00,16.71,16.75,16.61,16.66,409400.0,15.8105,15.8483,15.7159,15.7632,409400.0
2009-04-20 09:30:00,16.47,16.61,16.43,16.49,153400.0,15.5834,15.7159,15.5455,15.6023,153400.0
2009-04-20 10:00:00,16.48,16.51,16.43,16.47,160000.0,15.5929,15.6212,15.5455,15.5834,160000.0
2009-04-20 10:30:00,16.47,16.5,16.41,16.42,64600.0,15.5834,15.6118,15.5266,15.5361,64600.0
2009-04-20 11:00:00,16.43,16.44,16.36,16.43,51200.0,15.5455,15.555,15.4793,15.5455,51200.0
2009-04-20 11:30:00,16.43,16.43,16.35,16.36,47400.0,15.5455,15.5455,15.4699,15.4793,47400.0
2009-04-20 12:00:00,16.36,16.36,16.31,16.35,53200.0,15.4793,15.4793,15.432,15.4699,53200.0
2009-04-20 12:30:00,16.35,16.4,16.31,16.39,70600.0,15.4699,15.5172,15.432,15.5077,70600.0
2009-04-20 13:00:00,16.39,16.39,16.31,16.38,62200.0,15.5077,15.5077,15.432,15.4982,62200.0
2009-04-20 13:30:00,16.38,16.43,16.34,16.36,44800.0,15.4982,15.5455,15.4604,15.4793,44800.0
2009-04-20 14:00:00,16.36,16.4,16.34,16.38,54800.0,15.4793,15.5172,15.4604,15.4982,54800.0
2009-04-20 14:30:00,16.38,16.43,16.35,16.36,75000.0,15.4982,15.5455,15.4699,15.4793,75000.0
2009-04-20 15:00:00,16.36,16.4,16.32,16.37,94200.0,15.4793,15.5172,15.4415,15.4888,94200.0
2009-04-20 15:30:00,16.36,16.43,16.22,16.24,527000.0,15.4793,15.5455,15.3469,15.3658,527000.0
2009-04-21 09:30:00,16.25,16.25,15.79,16.13,259000.0,15.3752,15.3752,14.94,15.2617,259000.0
2009-04-21 10:00:00,16.12,16.12,15.88,16.02,157600.0,15.2522,15.2522,15.0252,15.1576,157600.0
2009-04-21 10:30:00,16.02,16.15,16.0,16.12,160000.0,15.1576,15.2806,15.1387,15.2522,160000.0
2009-04-21 11:00:00,16.12,16.2,16.09,16.1,105000.0,15.2522,15.3279,15.2239,15.2333,105000.0
2009-04-21 11:30:00,16.1,16.17,16.1,16.11,80000.0,15.2333,15.2995,15.2333,15.2428,80000.0
2009-04-21 12:00:00,16.12,16.13,16.03,16.04,98000.0,15.2522,15.2617,15.1671,15.1765,98000.0
2009-04-21 12:30:00,16.03,16.07,15.96,15.96,101200.0,15.1671,15.2049,15.1008,15.1008,101200.0
2009-04-21 13:00:00,15.96,16.0,15.91,15.97,88200.0,15.1008,15.1387,15.0535,15.1103,88200.0
2009-04-21 13:30:00,15.96,15.99,15.89,15.93,78800.0,15.1008,15.1292,15.0346,15.0725,78800.0
2009-04-21 14:00:00,15.93,15.96,15.86,15.96,105400.0,15.0725,15.1008,15.0062,15.1008,105400.0
2009-04-21 14:30:00,15.96,16.02,15.94,15.96,92800.0,15.1008,15.1576,15.0819,15.1008,92800.0
2009-04-21 15:00:00,15.96,16.08,15.96,15.99,137400.0,15.1008,15.2144,15.1008,15.1292,137400.0
2009-04-21 15:30:00,15.99,16.11,15.95,16.11,447400.0,15.1292,15.2428,15.0914,15.2428,447400.0
2009-04-22 09:30:00,15.98,16.11,15.83,15.94,211000.0,15.1198,15.2428,14.9778,15.0819,211000.0
2009-04-22 10:00:00,15.97,16.2,15.97,16.13,133800.0,15.1103,15.3279,15.1103,15.2617,133800.0
2009-04-22 10:30:00,16.14,16.18,16.07,16.08,137400.0,15.2712,15.309,15.2049,15.2144,137400.0
2009-04-22 11:00:00,16.08,16.25,16.08,16.23,109400.0,15.2144,15.3752,15.2144,15.3563,109400.0
2009-04-22 11:30:00,16.23,16.34,16.21,16.3,88200.0,15.3563,15.4604,15.3374,15.4225,88200.0
2009-04-22 12:00:00,16.3,16.3,16.09,16.1,138600.0,15.4225,15.4225,15.2239,15.2333,138600.0
2009-04-22 12:30:00,16.1,16.11,15.99,16.04,160600.0,15.2333,15.2428,15.1292,15.1765,160600.0
2009-04-22 13:00:00,16.04,16.11,15.99,16.1,107600.0,15.1765,15.2428,15.1292,15.2333,107600.0
2009-04-22 13:30:00,16.1,16.13,16.06,16.08,179400.0,15.2333,15.2617,15.1955,15.2144,179400.0
2009-04-22 14:00:00,16.07,16.24,16.07,16.23,161000.0,15.2049,15.3658,15.2049,15.3563,161000.0
2009-04-22 14:30:00,16.24,16.32,16.22,16.24,189200.0,15.3658,15.4415,15.3469,15.3658,189200.0
2009-04-22 15:00:00,16.24,16.37,16.2,16.24,226200.0,15.3658,15.4888,15.3279,15.3658,226200.0
2009-04-22 15:30:00,16.24,16.26,15.97,15.99,416600.0,15.3658,15.3847,15.1103,15.1292,416600.0
2009-04-23 09:30:00,15.99,16.14,15.7,15.72,185800.0,15.1292,15.2712,14.8548,14.8738,185800.0
2009-04-23 10:00:00,15.71,15.81,15.53,15.8,148600.0,14.8643,14.9589,14.694,14.9495,148600.0
2009-04-23 10:30:00,15.79,15.8,15.65,15.67,162600.0,14.94,14.9495,14.8075,14.8265,162600.0
2009-04-23 11:00:00,15.69,15.73,15.63,15.69,81000.0,14.8454,14.8832,14.7886,14.8454,81000.0
2009-04-23 11:30:00,15.69,15.72,15.62,15.63,124600.0,14.8454,14.8738,14.7792,14.7886,124600.0
2009-04-23 12:00:00,15.63,15.78,15.62,15.71,49000.0,14.7886,14.9305,14.7792,14.8643,49000.0
2009-04-23 12:30:00,15.71,15.77,15.65,15.74,49600.0,14.8643,14.9211,14.8075,14.8927,49600.0
2009-04-23 13:00:00,15.77,15.81,15.73,15.8,62600.0,14.9211,14.9589,14.8832,14.9495,62600.0
2009-04-23 13:30:00,15.8,15.8,15.68,15.72,93800.0,14.9495,14.9495,14.8359,14.8738,93800.0
2009-04-23 14:00:00,15.72,15.73,15.63,15.72,109600.0,14.8738,14.8832,14.7886,14.8738,109600.0
2009-04-23 14:30:00,15.72,15.78,15.62,15.65,175000.0,14.8738,14.9305,14.7792,14.8075,175000.0
2009-04-23 15:00:00,15.66,15.71,15.62,15.7,202200.0,14.817,14.8643,14.7792,14.8548,202200.0
2009-04-23 15:30:00,15.7,15.83,15.65,15.81,484200.0,14.8548,14.9778,14.8075,14.9589,484200.0
2009-04-24 09:30:00,15.94,16.05,15.63,15.77,195800.0,15.0819,15.186,14.7886,14.9211,195800.0
2009-04-24 10:00:00,15.78,15.79,15.63,15.71,176000.0,14.9305,14.94,14.7886,14.8643,176000.0
2009-04-24 10:30:00,15.71,15.79,15.71,15.74,173800.0,14.8643,14.94,14.8643,14.8927,173800.0
2009-04-24 11:00:00,15.74,15.77,15.68,15.7,128800.0,14.8927,14.9211,14.8359,14.8548,128800.0
2009-04-24 11:30:00,15.7,15.71,15.65,15.69,228000.0,14.8548,14.8643,14.8075,14.8454,228000.0
2009-04-24 12:00:00,15.68,15.69,15.62,15.63,154600.0,14.8359,14.8454,14.7792,14.7886,154600.0
2009-04-24 12:30:00,15.63,15.66,15.58,15.59,317800.0,14.7886,14.817,14.7413,14.7508,317800.0
2009-04-24 13:00:00,15.59,15.62,15.55,15.56,165200.0,14.7508,14.7792,14.7129,14.7224,165200.0
2009-04-24 13:30:00,15.56,15.57,15.48,15.5,229400.0,14.7224,14.7318,14.6467,14.6656,229400.0
2009-04-24 14:00:00,15.49,15.59,15.43,15.54,575200.0,14.6562,14.7508,14.5994,14.7035,575200.0
2009-04-24 14:30:00,15.55,15.62,15.53,15.57,421000.0,14.7129,14.7792,14.694,14.7318,421000.0
2009-04-24 15:00:00,15.57,15.63,15.51,15.52,362800.0,14.7318,14.7886,14.6751,14.6845,362800.0
2009-04-24 15:30:00,15.52,15.6,15.45,15.47,684200.0,14.6845,14.7602,14.6183,14.6372,684200.0
2009-04-27 09:30:00,15.41,15.59,15.38,15.49,247600.0,14.5805,14.7508,14.5521,14.6562,247600.0
2009-04-27 10:00:00,15.53,15.57,15.42,15.48,198200.0,14.694,14.7318,14.5899,14.6467,198200.0
2009-04-27 10:30:00,15.49,15.52,15.44,15.49,201600.0,14.6562,14.6845,14.6088,14.6562,201600.0
2009-04-27 11:00:00,15.49,15.61,15.48,15.61,197800.0,14.6562,14.7697,14.6467,14.7697,197800.0
2009-04-27 11:30:00,15.61,15.73,15.58,15.73,181800.0,14.7697,14.8832,14.7413,14.8832,181800.0
2009-04-27 12:00:00,15.73,15.75,15.68,15.71,113800.0,14.8832,14.9022,14.8359,14.8643,113800.0
2009-04-27 12:30:00,15.71,15.72,15.67,15.69,106200.0,14.8643,14.8738,14.8265,14.8454,106200.0
2009-04-27 13:00:00,15.68,15.71,15.65,15.65,48600.0,14.8359,14.8643,14.8075,14.8075,48600.0
2009-04-27 13:30:00,15.65,15.67,15.59,15.63,118800.0,14.8075,14.8265,14.7508,14.7886,118800.0
2009-04-27 14:00:00,15.63,15.66,15.59,15.66,92800.0,14.7886,14.817,14.7508,14.817,92800.0
2009-04-27 14:30:00,15.66,15.7,15.65,15.7,94400.0,14.817,14.8548,14.8075,14.8548,94400.0
2009-04-27 15:00:00,15.7,15.7,15.62,15.65,157800.0,14.8548,14.8548,14.7792,14.8075,157800.0
2009-04-27 15:30:00,15.64,15.72,15.62,15.68,370200.0,14.7981,14.8738,14.7792,14.8359,370200.0
2009-04-28 09:30:00,15.46,15.72,15.46,15.59,79800.0,14.6278,14.8738,14.6278,14.7508,79800.0
2009-04-28 10:00:00,15.61,15.7,15.6,15.69,88400.0,14.7697,14.8548,14.7602,14.8454,88400.0
2009-04-28 10:30:00,15.7,15.74,15.63,15.71,76200.0,14.8548,14.8927,14.7886,14.8643,76200.0
2009-04-28 11:00:00,15.72,15.76,15.63,15.7,69200.0,14.8738,14.9116,14.7886,14.8548,69200.0
2009-04-28 11:30:00,15.7,15.76,15.68,15.74,62600.0,14.8548,14.9116,14.8359,14.8927,62600.0
2009-04-28 12:00:00,15.74,15.79,15.71,15.74,81400.0,14.8927,14.94,14.8643,14.8927,81400.0
2009-04-28 12:30:00,15.76,15.84,15.74,15.8,57200.0,14.9116,14.9873,14.8927,14.9495,57200.0
2009-04-28 13:00:00,15.81,15.83,15.69,15.72,76600.0,14.9589,14.9778,14.8454,14.8738,76600.0
2009-04-28 13:30:00,15.71,15.77,15.69,15.71,44200.0,14.8643,14.9211,14.8454,14.8643,44200.0
2009-04-28 14:00:00,15.72,15.8,15.72,15.77,77800.0,14.8738,14.9495,14.8738,14.9211,77800.0
2009-04-28 14:30:00,15.77,15.84,15.75,15.78,62000.0,14.9211,14.9873,14.9022,14.9305,62000.0
2009-04-28 15:00:00,15.77,15.81,15.7,15.73,95600.0,14.9211,14.9589,14.8548,14.8832,95600.0
2009-04-28 15:30:00,15.72,15.76,15.67,15.68,203800.0,14.8738,14.9116,14.8265,14.8359,203800.0
2009-04-29 09:30:00,15.7,15.85,15.49,15.75,85400.0,14.8548,14.9968,14.6562,14.9022,85400.0
2009-04-29 10:00:00,15.76,15.85,15.71,15.85,75800.0,14.9116,14.9968,14.8643,14.9968,75800.0
2009-04-29 10:30:00,15.84,15.92,15.84,15.91,74400.0,14.9873,15.063,14.9873,15.0535,74400.0
2009-04-29 11:00:00,15.92,16.04,15.9,16.0,66800.0,15.063,15.1765,15.0441,15.1387,66800.0
2009-04-29 11:30:00,16.02,16.03,15.87,15.87,132600.0,15.1576,15.1671,15.0157,15.0157,132600.0
2009-04-29 12:00:00,15.87,15.95,15.85,15.94,124400.0,15.0157,15.0914,14.9968,15.0819,124400.0
2009-04-29 12:30:00,15.93,16.02,15.92,15.99,81200.0,15.0725,15.1576,15.063,15.1292,81200.0
2009-04-29 13:00:00,15.99,16.06,15.97,16.02,123400.0,15.1292,15.1955,15.1103,15.1576,123400.0
2009-04-29 13:30:00,16.0,16.02,15.99,16.0,42000.0,15.1387,15.1576,15.1292,15.1387,42000.0
2009-04-29 14:00:00,16.0,16.07,15.91,15.97,160200.0,15.1387,15.2049,15.0535,15.1103,160200.0
2009-04-29 14:30:00,15.99,16.06,15.97,16.04,152400.0,15.1292,15.1955,15.1103,15.1765,152400.0
2009-04-29 15:00:00,16.04,16.07,15.99,15.99,178800.0,15.1765,15.2049,15.1292,15.1292,178800.0
2009-04-29 15:30:00,15.99,16.03,15.92,15.99,387000.0,15.1292,15.1671,15.063,15.1292,387000.0
2009-04-30 09:30:00,16.21,16.46,16.1,16.1,189400.0,15.3374,15.5739,15.2333,15.2333,189400.0
2009-04-30 10:00:00,16.11,16.16,16.05,16.06,163400.0,15.2428,15.2901,15.186,15.1955,163400.0
2009-04-30 10:30:00,16.06,16.13,16.02,16.11,121600.0,15.1955,15.2617,15.1576,15.2428,121600.0
2009-04-30 11:00:00,16.11,16.13,16.07,16.11,82800.0,15.2428,15.2617,15.2049,15.2428,82800.0
2009-04-30 11:30:00,16.1,16.16,16.08,16.13,60400.0,15.2333,15.2901,15.2144,15.2617,60400.0
2009-04-30 12:00:00,16.11,16.16,16.1,16.15,49800.0,15.2428,15.2901,15.2333,15.2806,49800.0
2009-04-30 12:30:00,16.16,16.16,16.07,16.13,49600.0,15.2901,15.2901,15.2049,15.2617,49600.0
2009-04-30 13:00:00,16.13,16.16,16.03,16.08,56200.0,15.2617,15.2901,15.1671,15.2144,56200.0
2009-04-30 13:30:00,16.07,16.08,15.97,16.03,105600.0,15.2049,15.2144,15.1103,15.1671,105600.0
2009-04-30 14:00:00,16.03,16.1,16.02,16.1,65200.0,15.1671,15.2333,15.1576,15.2333,65200.0
2009-04-30 14:30:00,16.1,16.1,16.01,16.07,87200.0,15.2333,15.2333,15.1482,15.2049,87200.0
2009-04-30 15:00:00,16.07,16.07,15.9,15.92,201000.0,15.2049,15.2049,15.0441,15.063,201000.0
2009-04-30 15:30:00,15.92,16.08,15.92,16.02,531400.0,15.063,15.2144,15.063,15.1576,531400.0
2009-05-01 09:30:00,15.97,15.99,15.65,15.91,179400.0,15.1103,15.1292,14.8075,15.0535,179400.0
2009-05-01 10:00:00,15.9,15.94,15.78,15.84,81200.0,15.0441,15.0819,14.9305,14.9873,81200.0
2009-05-01 10:30:00,15.84,15.9,15.79,15.89,78200.0,14.9873,15.0441,14.94,15.0346,78200.0
2009-05-01 11:00:00,15.88,16.05,15.88,16.0,190800.0,15.0252,15.186,15.0252,15.1387,190800.0
2009-05-01 11:30:00,15.99,16.05,15.99,16.01,70000.0,15.1292,15.186,15.1292,15.1482,70000.0
2009-05-01 12:00:00,16.0,16.09,15.99,16.03,49200.0,15.1387,15.2239,15.1292,15.1671,49200.0
2009-05-01 12:30:00,16.02,16.2,16.01,16.17,147800.0,15.1576,15.3279,15.1482,15.2995,147800.0
2009-05-01 13:00:00,16.18,16.19,16.13,16.18,52600.0,15.309,15.3185,15.2617,15.309,52600.0
2009-05-01 13:30:00,16.18,16.22,16.13,16.13,93600.0,15.309,15.3469,15.2617,15.2617,93600.0
2009-05-01 14:00:00,16.13,16.16,16.11,16.13,69400.0,15.2617,15.2901,15.2428,15.2617,69400.0
2009-05-01 14:30:00,16.13,16.15,16.12,16.14,79400.0,15.2617,15.2806,15.2522,15.2712,79400.0
2009-05-01 15:00:00,16.14,16.15,16.09,16.13,148200.0,15.2712,15.2806,15.2239,15.2617,148200.0
2009-05-01 15:30:00,16.14,16.22,16.11,16.19,391800.0,15.2712,15.3469,15.2428,15.3185,391800.0
2009-05-04 09:30:00,16.25,16.35,16.1,16.35,176200.0,15.3752,15.4699,15.2333,15.4699,176200.0
2009-05-04 10:00:00,16.35,16.45,16.35,16.44,201800.0,15.4699,15.5645,15.4699,15.555,201800.0
2009-05-04 10:30:00,16.44,16.45,16.37,16.4,79400.0,15.555,15.5645,15.4888,15.5172,79400.0
2009-05-04 11:00:00,16.39,16.56,16.39,16.56,150000.0,15.5077,15.6686,15.5077,15.6686,150000.0
2009-05-04 11:30:00,16.55,16.58,16.5,16.5,109400.0,15.6591,15.6875,15.6118,15.6118,109400.0
2009-05-04 12:00:00,16.5,16.53,16.43,16.43,167800.0,15.6118,15.6402,15.5455,15.5455,167800.0
2009-05-04 12:30:00,16.44,16.51,16.42,16.42,133400.0,15.555,15.6212,15.5361,15.5361,133400.0
2009-05-04 13:00:00,16.42,16.43,16.35,16.37,100800.0,15.5361,15.5455,15.4699,15.4888,100800.0
2009-05-04 13:30:00,16.37,16.46,16.36,16.46,115000.0,15.4888,15.5739,15.4793,15.5739,115000.0
2009-05-04 14:00:00,16.46,16.48,16.43,16.47,111200.0,15.5739,15.5929,15.5455,15.5834,111200.0
2009-05-04 14:30:00,16.47,16.49,16.41,16.41,135800.0,15.5834,15.6023,15.5266,15.5266,135800.0
2009-05-04 15:00:00,16.42,16.45,16.4,16.42,167600.0,15.5361,15.5645,15.5172,15.5361,167600.0
2009-05-04 15:30:00,16.43,16.58,16.39,16.55,536800.0,15.5455,15.6875,15.5077,15.6591,536800.0
2009-05-05 09:30:00,16.51,16.51,16.2,16.36,309400.0,15.6212,15.6212,15.3279,15.4793,309400.0
2009-05-05 10:00:00,16.38,16.4,16.24,16.26,159400.0,15.4982,15.5172,15.3658,15.3847,159400.0
2009-05-05 10:30:00,16.26,16.29,16.21,16.27,219000.0,15.3847,15.4131,15.3374,15.3942,219000.0
2009-05-05 11:00:00,16.27,16.35,16.25,16.25,88400.0,15.3942,15.4699,15.3752,15.3752,88400.0
2009-05-05 11:30:00,16.25,16.32,16.24,16.25,139600.0,15.3752,15.4415,15.3658,15.3752,139600.0
2009-05-05 12:00:00,16.24,16.25,16.16,16.18,74400.0,15.3658,15.3752,15.2901,15.309,74400.0
2009-05-05 12:30:00,16.18,16.21,16.16,16.19,90400.0,15.309,15.3374,15.2901,15.3185,90400.0
2009-05-05 13:00:00,16.18,16.23,16.16,16.17,84800.0,15.309,15.3563,15.2901,15.2995,84800.0
2009-05-05 13:30:00,16.17,16.2,16.14,16.18,64200.0,15.2995,15.3279,15.2712,15.309,64200.0
2009-05-05 14:00:00,16.17,16.2,16.09,16.09,90800.0,15.2995,15.3279,15.2239,15.2239,90800.0
2009-05-05 14:30:00,16.08,16.18,16.06,16.17,112400.0,15.2144,15.309,15.1955,15.2995,112400.0
2009-05-05 15:00:00,16.17,16.25,16.16,16.25,150600.0,15.2995,15.3752,15.2901,15.3752,150600.0
2009-05-05 15:30:00,16.25,16.38,16.2,16.26,305200.0,15.3752,15.4982,15.3279,15.3847,305200.0
2009-05-06 09:30:00,16.35,16.6,16.08,16.39,508600.0,15.4699,15.7064,15.2144,15.5077,508600.0
2009-05-06 10:00:00,16.42,16.61,16.35,16.52,512000.0,15.5361,15.7159,15.4699,15.6307,512000.0
2009-05-06 10:30:00,16.51,16.6,16.5,16.59,154200.0,15.6212,15.7064,15.6118,15.6969,154200.0
2009-05-06 11:00:00,16.61,16.61,16.52,16.54,75600.0,15.7159,15.7159,15.6307,15.6496,75600.0
2009-05-06 11:30:00,16.54,16.58,16.51,16.58,71400.0,15.6496,15.6875,15.6212,15.6875,71400.0
2009-05-06 12:00:00,16.57,16.6,16.56,16.6,81600.0,15.678,15.7064,15.6686,15.7064,81600.0
2009-05-06 12:30:00,16.6,16.61,16.52,16.55,109600.0,15.7064,15.7159,15.6307,15.6591,109600.0
2009-05-06 13:00:00,16.55,16.56,16.45,16.45,77200.0,15.6591,15.6686,15.5645,15.5645,77200.0
2009-05-06 13:30:00,16.45,16.56,16.4,16.56,80400.0,15.5645,15.6686,15.5172,15.6686,80400.0
2009-05-06 14:00:00,16.56,16.61,16.51,16.6,76200.0,15.6686,15.7159,15.6212,15.7064,76200.0
2009-05-06 14:30:00,16.61,16.64,16.49,16.5,181200.0,15.7159,15.7442,15.6023,15.6118,181200.0
2009-05-06 15:00:00,16.5,16.52,16.42,16.47,328200.0,15.6118,15.6307,15.5361,15.5834,328200.0
2009-05-06 15:30:00,16.47,16.56,16.42,16.53,535800.0,15.5834,15.6686,15.5361,15.6402,535800.0
2009-05-07 09:30:00,16.63,16.66,16.46,16.5,174000.0,15.7348,15.7632,15.5739,15.6118,174000.0
2009-05-07 10:00:00,16.51,16.52,16.34,16.4,225600.0,15.6212,15.6307,15.4604,15.5172,225600.0
2009-05-07 10:30:00,16.4,16.48,16.39,16.46,74000.0,15.5172,15.5929,15.5077,15.5739,74000.0
2009-05-07 11:00:00,16.46,16.57,16.4,16.56,123800.0,15.5739,15.678,15.5172,15.6686,123800.0
2009-05-07 11:30:00,16.56,16.68,16.55,16.65,107600.0,15.6686,15.7821,15.6591,15.7537,107600.0
2009-05-07 12:00:00,16.65,16.7,16.62,16.68,108800.0,15.7537,15.801,15.7253,15.7821,108800.0
2009-05-07 12:30:00,16.68,16.89,16.68,16.87,172000.0,15.7821,15.9808,15.7821,15.9619,172000.0
2009-05-07 13:00:00,16.86,16.89,16.84,16.85,166800.0,15.9524,15.9808,15.9335,15.9429,166800.0
2009-05-07 13:30:00,16.85,16.86,16.64,16.65,217000.0,15.9429,15.9524,15.7442,15.7537,217000.0
2009-05-07 14:00:00,16.65,16.65,16.55,16.58,146000.0,15.7537,15.7537,15.6591,15.6875,146000.0
2009-05-07 14:30:00,16.58,16.58,16.5,16.52,111600.0,15.6875,15.6875,15.6118,15.6307,111600.0
2009-05-07 15:00:00,16.53,16.57,16.49,16.55,151400.0,15.6402,15.678,15.6023,15.6591,151400.0
2009-05-07 15:30:00,16.54,16.55,16.42,16.52,274000.0,15.6496,15.6591,15.5361,15.6307,274000.0
2009-05-08 09:30:00,16.64,16.93,16.39,16.7,152600.0,15.7442,16.0186,15.5077,15.801,152600.0
2009-05-08 10:00:00,16.71,16.71,16.48,16.52,105400.0,15.8105,15.8105,15.5929,15.6307,105400.0
2009-05-08 10:30:00,16.52,16.67,16.5,16.66,83000.0,15.6307,15.7726,15.6118,15.7632,83000.0
2009-05-08 11:00:00,16.65,16.73,16.63,16.64,59600.0,15.7537,15.8294,15.7348,15.7442,59600.0
2009-05-08 11:30:00,16.63,16.74,16.63,16.73,83000.0,15.7348,15.8389,15.7348,15.8294,83000.0
2009-05-08 12:00:00,16.73,16.75,16.62,16.64,61400.0,15.8294,15.8483,15.7253,15.7442,61400.0
2009-05-08 12:30:00,16.64,16.72,16.6,16.69,50000.0,15.7442,15.8199,15.7064,15.7916,50000.0
2009-05-08 13:00:00,16.7,16.75,16.65,16.71,56000.0,15.801,15.8483,15.7537,15.8105,56000.0
2009-05-08 13:30:00,16.7,16.71,16.64,16.65,39200.0,15.801,15.8105,15.7442,15.7537,39200.0
2009-05-08 14:00:00,16.65,16.74,16.65,16.72,35600.0,15.7537,15.8389,15.7537,15.8199,35600.0
2009-05-08 14:30:00,16.72,16.75,16.69,16.71,46000.0,15.8199,15.8483,15.7916,15.8105,46000.0
2009-05-08 15:00:00,16.71,16.74,16.65,16.7,95400.0,15.8105,15.8389,15.7537,15.801,95400.0
2009-05-08 15:30:00,16.7,16.82,16.65,16.81,372000.0,15.801,15.9146,15.7537,15.9051,372000.0
2009-05-11 09:30:00,16.71,16.79,16.53,16.72,87000.0,15.8105,15.8862,15.6402,15.8199,87000.0
2009-05-11 10:00:00,16.72,16.75,16.69,16.73,103000.0,15.8199,15.8483,15.7916,15.8294,103000.0
2009-05-11 10:30:00,16.74,16.75,16.72,16.75,160600.0,15.8389,15.8483,15.8199,15.8483,160600.0
2009-05-11 11:00:00,16.74,16.75,16.7,16.72,63600.0,15.8389,15.8483,15.801,15.8199,63600.0
2009-05-11 11:30:00,16.72,16.75,16.7,16.75,67400.0,15.8199,15.8483,15.801,15.8483,67400.0
2009-05-11 12:00:00,16.73,16.75,16.7,16.7,96000.0,15.8294,15.8483,15.801,15.801,96000.0
2009-05-11 12:30:00,16.72,16.72,16.68,16.7,64600.0,15.8199,15.8199,15.7821,15.801,64600.0
2009-05-11 13:00:00,16.7,16.73,16.68,16.68,114200.0,15.801,15.8294,15.7821,15.7821,114200.0
2009-05-11 13:30:00,16.69,16.73,16.67,16.7,107200.0,15.7916,15.8294,15.7726,15.801,107200.0
2009-05-11 14:00:00,16.69,16.71,16.67,16.71,130400.0,15.7916,15.8105,15.7726,15.8105,130400.0
2009-05-11 14:30:00,16.7,16.71,16.67,16.7,141000.0,15.801,15.8105,15.7726,15.801,141000.0
2009-05-11 15:00:00,16.7,16.71,16.61,16.63,149000.0,15.801,15.8105,15.7159,15.7348,149000.0
2009-05-11 15:30:00,16.62,16.66,16.5,16.53,420000.0,15.7253,15.7632,15.6118,15.6402,420000.0
2009-05-12 09:30:00,16.61,16.72,16.43,16.67,142200.0,15.7159,15.8199,15.5455,15.7726,142200.0
2009-05-12 10:00:00,16.66,16.66,16.55,16.56,123600.0,15.7632,15.7632,15.6591,15.6686,123600.0
2009-05-12 10:30:00,16.57,16.6,16.48,16.57,180400.0,15.678,15.7064,15.5929,15.678,180400.0
2009-05-12 11:00:00,16.57,16.58,16.48,16.5,62400.0,15.678,15.6875,15.5929,15.6118,62400.0
2009-05-12 11:30:00,16.51,16.54,16.49,16.52,70400.0,15.6212,15.6496,15.6023,15.6307,70400.0
2009-05-12 12:00:00,16.52,16.54,16.48,16.52,70600.0,15.6307,15.6496,15.5929,15.6307,70600.0
2009-05-12 12:30:00,16.52,16.53,16.47,16.48,47800.0,15.6307,15.6402,15.5834,15.5929,47800.0
2009-05-12 13:00:00,16.48,16.5,16.45,16.48,76400.0,15.5929,15.6118,15.5645,15.5929,76400.0
2009-05-12 13:30:00,16.47,16.5,16.47,16.5,127200.0,15.5834,15.6118,15.5834,15.6118,127200.0
2009-05-12 14:00:00,16.5,16.54,16.49,16.52,105000.0,15.6118,15.6496,15.6023,15.6307,105000.0
2009-05-12 14:30:00,16.51,16.65,16.5,16.61,117600.0,15.6212,15.7537,15.6118,15.7159,117600.0
2009-05-12 15:00:00,16.62,16.77,16.61,16.74,221000.0,15.7253,15.8672,15.7159,15.8389,221000.0
2009-05-12 15:30:00,16.75,16.75,16.61,16.68,241400.0,15.8483,15.8483,15.7159,15.7821,241400.0
2009-05-13 09:30:00,16.61,16.62,16.43,16.5,415200.0,15.7257,15.7352,15.5553,15.6216,415200.0
2009-05-13 10:00:00,16.49,16.55,16.45,16.49,125400.0,15.6121,15.6689,15.5742,15.6121,125400.0
2009-05-13 10:30:00,16.49,16.5,16.31,16.33,219000.0,15.6121,15.6216,15.4417,15.4606,219000.0
2009-05-13 11:00:00,16.3,16.31,16.25,16.28,85800.0,15.4322,15.4417,15.3849,15.4133,85800.0
2009-05-13 11:30:00,16.28,16.29,16.2,16.21,53800.0,15.4133,15.4227,15.3375,15.347,53800.0
2009-05-13 12:00:00,16.21,16.24,16.19,16.2,63400.0,15.347,15.3754,15.3281,15.3375,63400.0
2009-05-13 12:30:00,16.2,16.22,16.18,16.19,65200.0,15.3375,15.3565,15.3186,15.3281,65200.0
2009-05-13 13:00:00,16.18,16.2,16.14,16.15,60600.0,15.3186,15.3375,15.2807,15.2902,60600.0
2009-05-13 13:30:00,16.13,16.18,16.11,16.11,98200.0,15.2713,15.3186,15.2523,15.2523,98200.0
2009-05-13 14:00:00,16.12,16.12,16.01,16.02,178600.0,15.2618,15.2618,15.1576,15.1671,178600.0
2009-05-13 14:30:00,16.01,16.06,15.99,16.01,196400.0,15.1576,15.205,15.1387,15.1576,196400.0
2009-05-13 15:00:00,16.01,16.04,15.97,15.99,239600.0,15.1576,15.186,15.1198,15.1387,239600.0
2009-05-13 15:30:00,15.99,16.03,15.94,15.99,466600.0,15.1387,15.1766,15.0914,15.1387,466600.0
2009-05-14 09:30:00,16.06,16.14,15.88,16.01,167000.0,15.205,15.2807,15.0346,15.1576,167000.0
2009-05-14 10:00:00,16.03,16.13,15.92,15.93,161200.0,15.1766,15.2713,15.0724,15.0819,161200.0
2009-05-14 10:30:00,15.93,15.94,15.74,15.74,207800.0,15.0819,15.0914,14.902,14.902,207800.0
2009-05-14 11:00:00,15.74,15.79,15.71,15.72,137000.0,14.902,14.9494,14.8736,14.8831,137000.0
2009-05-14 11:30:00,15.72,15.72,15.52,15.54,190600.0,14.8831,14.8831,14.6937,14.7127,190600.0
2009-05-14 12:00:00,15.53,15.62,15.53,15.59,167600.0,14.7032,14.7884,14.7032,14.76,167600.0
2009-05-14 12:30:00,15.58,15.69,15.58,15.65,105200.0,14.7505,14.8547,14.7505,14.8168,105200.0
2009-05-14 13:00:00,15.65,15.65,15.59,15.6,101200.0,14.8168,14.8168,14.76,14.7695,101200.0
2009-05-14 13:30:00,15.6,15.67,15.6,15.62,152600.0,14.7695,14.8357,14.7695,14.7884,152600.0
2009-05-14 14:00:00,15.62,15.72,15.62,15.72,127200.0,14.7884,14.8831,14.7884,14.8831,127200.0
2009-05-14 14:30:00,15.72,15.76,15.69,15.73,205200.0,14.8831,14.921,14.8547,14.8926,205200.0
2009-05-14 15:00:00,15.72,15.74,15.63,15.69,185400.0,14.8831,14.902,14.7979,14.8547,185400.0
2009-05-14 15:30:00,15.69,15.73,15.6,15.64,411200.0,14.8547,14.8926,14.7695,14.8073,411200.0
2009-05-15 09:30:00,15.76,15.78,15.5,15.68,227400.0,14.921,14.9399,14.6748,14.8452,227400.0
2009-05-15 10:00:00,15.65,15.76,15.63,15.75,173200.0,14.8168,14.921,14.7979,14.9115,173200.0
2009-05-15 10:30:00,15.74,15.8,15.72,15.75,179600.0,14.902,14.9588,14.8831,14.9115,179600.0
2009-05-15 11:00:00,15.76,15.78,15.72,15.74,179000.0,14.921,14.9399,14.8831,14.902,179000.0
2009-05-15 11:30:00,15.74,15.77,15.72,15.72,138600.0,14.902,14.9304,14.8831,14.8831,138600.0
2009-05-15 12:00:00,15.72,15.76,15.71,15.75,128600.0,14.8831,14.921,14.8736,14.9115,128600.0
2009-05-15 12:30:00,15.75,15.75,15.71,15.75,221200.0,14.9115,14.9115,14.8736,14.9115,221200.0
2009-05-15 13:00:00,15.74,15.74,15.65,15.65,133000.0,14.902,14.902,14.8168,14.8168,133000.0
2009-05-15 13:30:00,15.65,15.69,15.61,15.69,177600.0,14.8168,14.8547,14.7789,14.8547,177600.0
2009-05-15 14:00:00,15.69,15.72,15.66,15.67,142400.0,14.8547,14.8831,14.8263,14.8357,142400.0
2009-05-15 14:30:00,15.67,15.68,15.58,15.62,117200.0,14.8357,14.8452,14.7505,14.7884,117200.0
2009-05-15 15:00:00,15.62,15.65,15.58,15.64,147200.0,14.7884,14.8168,14.7505,14.8073,147200.0
2009-05-15 15:30:00,15.65,15.66,15.57,15.58,273000.0,14.8168,14.8263,14.7411,14.7505,273000.0
2009-05-18 09:30:00,15.75,15.81,15.6,15.67,104600.0,14.9115,14.9683,14.7695,14.8357,104600.0
2009-05-18 10:00:00,15.67,15.68,15.52,15.54,118000.0,14.8357,14.8452,14.6937,14.7127,118000.0
2009-05-18 10:30:00,15.55,15.62,15.51,15.56,80800.0,14.7221,14.7884,14.6843,14.7316,80800.0
2009-05-18 11:00:00,15.56,15.6,15.53,15.55,71200.0,14.7316,14.7695,14.7032,14.7221,71200.0
2009-05-18 11:30:00,15.55,15.56,15.53,15.55,52600.0,14.7221,14.7316,14.7032,14.7221,52600.0
2009-05-18 12:00:00,15.55,15.63,15.54,15.62,62800.0,14.7221,14.7979,14.7127,14.7884,62800.0
2009-05-18 12:30:00,15.62,15.64,15.59,15.61,60800.0,14.7884,14.8073,14.76,14.7789,60800.0
2009-05-18 13:00:00,15.62,15.63,15.56,15.57,97800.0,14.7884,14.7979,14.7316,14.7411,97800.0
2009-05-18 13:30:00,15.58,15.59,15.53,15.56,68600.0,14.7505,14.76,14.7032,14.7316,68600.0
2009-05-18 14:00:00,15.56,15.63,15.56,15.58,79000.0,14.7316,14.7979,14.7316,14.7505,79000.0
2009-05-18 14:30:00,15.58,15.65,15.58,15.65,177000.0,14.7505,14.8168,14.7505,14.8168,177000.0
2009-05-18 15:00:00,15.64,15.67,15.6,15.61,185400.0,14.8073,14.8357,14.7695,14.7789,185400.0
2009-05-18 15:30:00,15.61,15.69,15.6,15.66,574800.0,14.7789,14.8547,14.7695,14.8263,574800.0
2009-05-19 09:30:00,15.63,15.78,15.58,15.75,299200.0,14.7979,14.9399,14.7505,14.9115,299200.0
2009-05-19 10:00:00,15.72,15.86,15.71,15.86,347200.0,14.8831,15.0156,14.8736,15.0156,347200.0
2009-05-19 10:30:00,15.86,16.06,15.86,16.05,294800.0,15.0156,15.205,15.0156,15.1955,294800.0
2009-05-19 11:00:00,16.04,16.1,15.94,15.97,179400.0,15.186,15.2429,15.0914,15.1198,179400.0
2009-05-19 11:30:00,15.98,16.15,15.98,16.14,423400.0,15.1292,15.2902,15.1292,15.2807,423400.0
2009-05-19 12:00:00,16.14,16.18,16.08,16.18,178800.0,15.2807,15.3186,15.2239,15.3186,178800.0
2009-05-19 12:30:00,16.17,16.22,16.14,16.18,294200.0,15.3091,15.3565,15.2807,15.3186,294200.0
2009-05-19 13:00:00,16.18,16.25,16.16,16.24,149200.0,15.3186,15.3849,15.2997,15.3754,149200.0
2009-05-19 13:30:00,16.25,16.25,16.19,16.2,93600.0,15.3849,15.3849,15.3281,15.3375,93600.0
2009-05-19 14:00:00,16.2,16.21,16.17,16.18,189600.0,15.3375,15.347,15.3091,15.3186,189600.0
2009-05-19 14:30:00,16.18,16.25,16.16,16.24,168800.0,15.3186,15.3849,15.2997,15.3754,168800.0
2009-05-19 15:00:00,16.24,16.27,16.19,16.22,138200.0,15.3754,15.4038,15.3281,15.3565,138200.0
2009-05-19 15:30:00,16.22,16.22,16.07,16.1,505200.0,15.3565,15.3565,15.2144,15.2429,505200.0
2009-05-20 09:30:00,16.19,16.41,16.18,16.29,196200.0,15.3281,15.5363,15.3186,15.4227,196200.0
2009-05-20 10:00:00,16.3,16.39,16.29,16.33,239400.0,15.4322,15.5174,15.4227,15.4606,239400.0
2009-05-20 10:30:00,16.34,16.4,16.32,16.35,172000.0,15.4701,15.5269,15.4511,15.4795,172000.0
2009-05-20 11:00:00,16.34,16.38,16.3,16.32,81000.0,15.4701,15.5079,15.4322,15.4511,81000.0
2009-05-20 11:30:00,16.32,16.41,16.31,16.39,273200.0,15.4511,15.5363,15.4417,15.5174,273200.0
2009-05-20 12:00:00,16.39,16.45,16.39,16.41,81600.0,15.5174,15.5742,15.5174,15.5363,81600.0
2009-05-20 12:30:00,16.4,16.4,16.34,16.34,71200.0,15.5269,15.5269,15.4701,15.4701,71200.0
2009-05-20 13:00:00,16.34,16.46,16.33,16.46,103200.0,15.4701,15.5837,15.4606,15.5837,103200.0
2009-05-20 13:30:00,16.46,16.57,16.45,16.54,132600.0,15.5837,15.6878,15.5742,15.6594,132600.0
2009-05-20 14:00:00,16.53,16.59,16.45,16.58,137400.0,15.65,15.7068,15.5742,15.6973,137400.0
2009-05-20 14:30:00,16.58,16.63,16.52,16.57,129200.0,15.6973,15.7446,15.6405,15.6878,129200.0
2009-05-20 15:00:00,16.57,16.59,16.49,16.54,273000.0,15.6878,15.7068,15.6121,15.6594,273000.0
2009-05-20 15:30:00,16.54,16.54,16.43,16.5,610000.0,15.6594,15.6594,15.5553,15.6216,610000.0
2009-05-21 09:30:00,16.85,17.09,16.75,16.99,485000.0,15.9529,16.1801,15.8582,16.0855,485000.0
2009-05-21 10:00:00,16.98,17.02,16.92,16.95,352600.0,16.076,16.1139,16.0192,16.0476,352600.0
2009-05-21 10:30:00,16.94,16.97,16.89,16.9,298400.0,16.0381,16.0665,15.9908,16.0003,298400.0
2009-05-21 11:00:00,16.89,16.93,16.84,16.93,165200.0,15.9908,16.0287,15.9435,16.0287,165200.0
2009-05-21 11:30:00,16.93,16.98,16.92,16.98,82800.0,16.0287,16.076,16.0192,16.076,82800.0
2009-05-21 12:00:00,16.98,17.02,16.96,17.01,151800.0,16.076,16.1139,16.0571,16.1044,151800.0
2009-05-21 12:30:00,17.0,17.04,16.99,17.02,100200.0,16.0949,16.1328,16.0855,16.1139,100200.0
2009-05-21 13:00:00,17.02,17.06,16.96,16.98,69600.0,16.1139,16.1517,16.0571,16.076,69600.0
2009-05-21 13:30:00,16.98,17.02,16.94,17.0,77600.0,16.076,16.1139,16.0381,16.0949,77600.0
2009-05-21 14:00:00,17.01,17.03,16.93,16.97,91600.0,16.1044,16.1233,16.0287,16.0665,91600.0
2009-05-21 14:30:00,16.97,17.0,16.93,16.98,136200.0,16.0665,16.0949,16.0287,16.076,136200.0
2009-05-21 15:00:00,16.98,17.07,16.97,17.06,242400.0,16.076,16.1612,16.0665,16.1517,242400.0
2009-05-21 15:30:00,17.05,17.24,17.05,17.22,472600.0,16.1423,16.3222,16.1423,16.3032,472600.0
2009-05-22 09:30:00,17.24,17.34,17.1,17.17,272000.0,16.3222,16.4168,16.1896,16.2559,272000.0
2009-05-22 10:00:00,17.18,17.31,17.16,17.23,198200.0,16.2654,16.3884,16.2464,16.3127,198200.0
2009-05-22 10:30:00,17.23,17.25,17.15,17.18,113400.0,16.3127,16.3316,16.237,16.2654,113400.0
2009-05-22 11:00:00,17.18,17.18,17.13,17.14,158800.0,16.2654,16.2654,16.218,16.2275,158800.0
2009-05-22 11:30:00,17.14,17.18,17.14,17.16,199200.0,16.2275,16.2654,16.2275,16.2464,199200.0
2009-05-22 12:00:00,17.16,17.22,17.11,17.11,76400.0,16.2464,16.3032,16.1991,16.1991,76400.0
2009-05-22 12:30:00,17.11,17.18,17.08,17.18,97800.0,16.1991,16.2654,16.1707,16.2654,97800.0
2009-05-22 13:00:00,17.18,17.2,17.13,17.13,63000.0,16.2654,16.2843,16.218,16.218,63000.0
2009-05-22 13:30:00,17.13,17.18,17.09,17.16,87000.0,16.218,16.2654,16.1801,16.2464,87000.0
2009-05-22 14:00:00,17.16,17.18,17.13,17.16,60200.0,16.2464,16.2654,16.218,16.2464,60200.0
2009-05-22 14:30:00,17.16,17.21,17.14,17.21,77000.0,16.2464,16.2938,16.2275,16.2938,77000.0
2009-05-22 15:00:00,17.21,17.22,17.13,17.15,114000.0,16.2938,16.3032,16.218,16.237,114000.0
2009-05-22 15:30:00,17.14,17.16,17.0,17.03,267400.0,16.2275,16.2464,16.0949,16.1233,267400.0
2009-05-26 09:30:00,16.96,17.02,16.67,17.0,373400.0,16.0571,16.1139,15.7825,16.0949,373400.0
2009-05-26 10:00:00,17.0,17.26,16.98,17.25,342800.0,16.0949,16.3411,16.076,16.3316,342800.0
2009-05-26 10:30:00,17.24,17.34,17.24,17.33,129000.0,16.3222,16.4168,16.3222,16.4074,129000.0
2009-05-26 11:00:00,17.32,17.45,17.32,17.45,110400.0,16.3979,16.521,16.3979,16.521,110400.0
2009-05-26 11:30:00,17.45,17.49,17.45,17.48,68000.0,16.521,16.5589,16.521,16.5494,68000.0
2009-05-26 12:00:00,17.48,17.48,17.45,17.47,74600.0,16.5494,16.5494,16.521,16.5399,74600.0
2009-05-26 12:30:00,17.47,17.5,17.46,17.49,64800.0,16.5399,16.5683,16.5304,16.5589,64800.0
2009-05-26 13:00:00,17.49,17.5,17.46,17.48,61400.0,16.5589,16.5683,16.5304,16.5494,61400.0
2009-05-26 13:30:00,17.48,17.58,17.48,17.57,100000.0,16.5494,16.6441,16.5494,16.6346,100000.0
2009-05-26 14:00:00,17.58,17.63,17.55,17.55,98000.0,16.6441,16.6914,16.6157,16.6157,98000.0
2009-05-26 14:30:00,17.56,17.57,17.47,17.48,87800.0,16.6251,16.6346,16.5399,16.5494,87800.0
2009-05-26 15:00:00,17.47,17.5,17.42,17.44,124800.0,16.5399,16.5683,16.4926,16.5115,124800.0
2009-05-26 15:30:00,17.44,17.56,17.42,17.56,383800.0,16.5115,16.6251,16.4926,16.6251,383800.0
2009-05-27 09:30:00,17.59,17.68,17.42,17.68,78800.0,16.6535,16.7387,16.4926,16.7387,78800.0
2009-05-27 10:00:00,17.68,17.79,17.62,17.76,173800.0,16.7387,16.8429,16.6819,16.8145,173800.0
2009-05-27 10:30:00,17.75,17.82,17.75,17.79,92200.0,16.805,16.8713,16.805,16.8429,92200.0
2009-05-27 11:00:00,17.79,17.82,17.71,17.72,116400.0,16.8429,16.8713,16.7671,16.7766,116400.0
2009-05-27 11:30:00,17.72,17.8,17.71,17.74,123600.0,16.7766,16.8523,16.7671,16.7955,123600.0
2009-05-27 12:00:00,17.74,17.85,17.74,17.8,222000.0,16.7955,16.8997,16.7955,16.8523,222000.0
2009-05-27 12:30:00,17.81,17.81,17.72,17.73,48600.0,16.8618,16.8618,16.7766,16.7861,48600.0
2009-05-27 13:00:00,17.72,17.76,17.7,17.7,29000.0,16.7766,16.8145,16.7577,16.7577,29000.0
2009-05-27 13:30:00,17.7,17.7,17.56,17.61,63400.0,16.7577,16.7577,16.6251,16.6725,63400.0
2009-05-27 14:00:00,17.6,17.6,17.54,17.58,35800.0,16.663,16.663,16.6062,16.6441,35800.0
2009-05-27 14:30:00,17.58,17.67,17.58,17.64,84000.0,16.6441,16.7293,16.6441,16.7009,84000.0
2009-05-27 15:00:00,17.64,17.68,17.55,17.58,174800.0,16.7009,16.7387,16.6157,16.6441,174800.0
2009-05-27 15:30:00,17.58,17.61,17.5,17.5,405600.0,16.6441,16.6725,16.5683,16.5683,405600.0
2009-05-28 09:30:00,17.64,17.82,17.56,17.57,111600.0,16.7009,16.8713,16.6251,16.6346,111600.0
2009-05-28 10:00:00,17.57,17.57,17.41,17.48,145600.0,16.6346,16.6346,16.4831,16.5494,145600.0
2009-05-28 10:30:00,17.49,17.55,17.4,17.55,117600.0,16.5589,16.6157,16.4736,16.6157,117600.0
2009-05-28 11:00:00,17.56,17.61,17.53,17.56,156400.0,16.6251,16.6725,16.5967,16.6251,156400.0
2009-05-28 11:30:00,17.55,17.65,17.52,17.56,251200.0,16.6157,16.7103,16.5873,16.6251,251200.0
2009-05-28 12:00:00,17.56,17.57,17.43,17.44,87400.0,16.6251,16.6346,16.502,16.5115,87400.0
2009-05-28 12:30:00,17.43,17.47,17.39,17.47,78000.0,16.502,16.5399,16.4642,16.5399,78000.0
2009-05-28 13:00:00,17.48,17.7,17.48,17.68,88200.0,16.5494,16.7577,16.5494,16.7387,88200.0
2009-05-28 13:30:00,17.68,17.71,17.59,17.64,56600.0,16.7387,16.7671,16.6535,16.7009,56600.0
2009-05-28 14:00:00,17.65,17.74,17.64,17.73,63400.0,16.7103,16.7955,16.7009,16.7861,63400.0
2009-05-28 14:30:00,17.74,17.79,17.65,17.68,82800.0,16.7955,16.8429,16.7103,16.7387,82800.0
2009-05-28 15:00:00,17.68,17.71,17.58,17.62,63000.0,16.7387,16.7671,16.6441,16.6819,63000.0
2009-05-28 15:30:00,17.64,17.73,17.6,17.73,265400.0,16.7009,16.7861,16.663,16.7861,265400.0
2009-05-29 09:30:00,17.72,17.84,17.46,17.82,150400.0,16.7766,16.8902,16.5304,16.8713,150400.0
2009-05-29 10:00:00,17.81,17.95,17.78,17.93,149400.0,16.8618,16.9944,16.8334,16.9754,149400.0
2009-05-29 10:30:00,17.93,17.96,17.86,17.93,110600.0,16.9754,17.0038,16.9092,16.9754,110600.0
2009-05-29 11:00:00,17.93,17.93,17.75,17.76,68000.0,16.9754,16.9754,16.805,16.8145,68000.0
2009-05-29 11:30:00,17.75,17.81,17.72,17.72,39000.0,16.805,16.8618,16.7766,16.7766,39000.0
2009-05-29 12:00:00,17.72,17.8,17.72,17.8,37000.0,16.7766,16.8523,16.7766,16.8523,37000.0
2009-05-29 12:30:00,17.79,17.8,17.76,17.8,45800.0,16.8429,16.8523,16.8145,16.8523,45800.0
2009-05-29 13:00:00,17.8,17.84,17.79,17.79,47000.0,16.8523,16.8902,16.8429,16.8429,47000.0
2009-05-29 13:30:00,17.8,17.82,17.77,17.8,43200.0,16.8523,16.8713,16.8239,16.8523,43200.0
2009-05-29 14:00:00,17.8,17.82,17.77,17.79,43200.0,16.8523,16.8713,16.8239,16.8429,43200.0
2009-05-29 14:30:00,17.79,17.81,17.78,17.81,71800.0,16.8429,16.8618,16.8334,16.8618,71800.0
2009-05-29 15:00:00,17.81,17.87,17.81,17.86,134400.0,16.8618,16.9186,16.8618,16.9092,134400.0
2009-05-29 15:30:00,17.86,17.96,17.84,17.95,252000.0,16.9092,17.0038,16.8902,16.9944,252000.0
2009-06-01 09:30:00,18.02,18.41,18.02,18.35,130400.0,17.0606,17.4299,17.0606,17.3731,130400.0
2009-06-01 10:00:00,18.36,18.53,18.34,18.51,125600.0,17.3825,17.5435,17.3636,17.5245,125600.0
2009-06-01 10:30:00,18.5,18.57,18.5,18.55,115000.0,17.5151,17.5814,17.5151,17.5624,115000.0
2009-06-01 11:00:00,18.56,18.59,18.41,18.43,157000.0,17.5719,17.6003,17.4299,17.4488,157000.0
2009-06-01 11:30:00,18.43,18.43,18.32,18.36,151000.0,17.4488,17.4488,17.3447,17.3825,151000.0
2009-06-01 12:00:00,18.36,18.38,18.29,18.29,95000.0,17.3825,17.4015,17.3163,17.3163,95000.0
2009-06-01 12:30:00,18.3,18.35,18.29,18.32,78400.0,17.3257,17.3731,17.3163,17.3447,78400.0
2009-06-01 13:00:00,18.32,18.32,18.25,18.25,83600.0,17.3447,17.3447,17.2784,17.2784,83600.0
2009-06-01 13:30:00,18.25,18.3,18.25,18.28,91600.0,17.2784,17.3257,17.2784,17.3068,91600.0
2009-06-01 14:00:00,18.27,18.3,18.25,18.29,145800.0,17.2973,17.3257,17.2784,17.3163,145800.0
2009-06-01 14:30:00,18.29,18.29,18.25,18.26,116000.0,17.3163,17.3163,17.2784,17.2879,116000.0
2009-06-01 15:00:00,18.26,18.3,18.24,18.3,171800.0,17.2879,17.3257,17.2689,17.3257,171800.0
2009-06-01 15:30:00,18.3,18.38,18.25,18.3,385000.0,17.3257,17.4015,17.2784,17.3257,385000.0
2009-06-02 09:30:00,18.3,18.49,18.3,18.46,123200.0,17.3257,17.5056,17.3257,17.4772,123200.0
2009-06-02 10:00:00,18.47,18.59,18.45,18.51,127200.0,17.4867,17.6003,17.4677,17.5245,127200.0
2009-06-02 10:30:00,18.52,18.54,18.47,18.5,90600.0,17.534,17.5529,17.4867,17.5151,90600.0
2009-06-02 11:00:00,18.5,18.56,18.45,18.55,108600.0,17.5151,17.5719,17.4677,17.5624,108600.0
2009-06-02 11:30:00,18.55,18.56,18.46,18.47,92400.0,17.5624,17.5719,17.4772,17.4867,92400.0
2009-06-02 12:00:00,18.48,18.5,18.43,18.45,79000.0,17.4961,17.5151,17.4488,17.4677,79000.0
2009-06-02 12:30:00,18.45,18.47,18.41,18.43,50000.0,17.4677,17.4867,17.4299,17.4488,50000.0
2009-06-02 13:00:00,18.43,18.52,18.41,18.5,133800.0,17.4488,17.534,17.4299,17.5151,133800.0
2009-06-02 13:30:00,18.52,18.56,18.49,18.5,106800.0,17.534,17.5719,17.5056,17.5151,106800.0
2009-06-02 14:00:00,18.5,18.57,18.49,18.54,83000.0,17.5151,17.5814,17.5056,17.5529,83000.0
2009-06-02 14:30:00,18.54,18.54,18.5,18.5,76200.0,17.5529,17.5529,17.5151,17.5151,76200.0
2009-06-02 15:00:00,18.5,18.57,18.5,18.54,117000.0,17.5151,17.5814,17.5151,17.5529,117000.0
2009-06-02 15:30:00,18.54,18.62,18.53,18.59,300000.0,17.5529,17.6287,17.5435,17.6003,300000.0
2009-06-03 09:30:00,18.5,18.68,18.42,18.59,102400.0,17.5151,17.6855,17.4393,17.6003,102400.0
2009-06-03 10:00:00,18.58,18.64,18.54,18.56,87000.0,17.5908,17.6476,17.5529,17.5719,87000.0
2009-06-03 10:30:00,18.56,18.58,18.49,18.49,102200.0,17.5719,17.5908,17.5056,17.5056,102200.0
2009-06-03 11:00:00,18.49,18.52,18.49,18.5,81800.0,17.5056,17.534,17.5056,17.5151,81800.0
2009-06-03 11:30:00,18.5,18.51,18.42,18.43,70200.0,17.5151,17.5245,17.4393,17.4488,70200.0
2009-06-03 12:00:00,18.43,18.49,18.41,18.43,99200.0,17.4488,17.5056,17.4299,17.4488,99200.0
2009-06-03 12:30:00,18.43,18.47,18.43,18.45,48800.0,17.4488,17.4867,17.4488,17.4677,48800.0
2009-06-03 13:00:00,18.45,18.46,18.44,18.45,59400.0,17.4677,17.4772,17.4583,17.4677,59400.0
2009-06-03 13:30:00,18.45,18.47,18.43,18.46,71400.0,17.4677,17.4867,17.4488,17.4772,71400.0
2009-06-03 14:00:00,18.46,18.5,18.46,18.49,75800.0,17.4772,17.5151,17.4772,17.5056,75800.0
2009-06-03 14:30:00,18.49,18.53,18.48,18.52,78000.0,17.5056,17.5435,17.4961,17.534,78000.0
2009-06-03 15:00:00,18.51,18.52,18.45,18.46,110000.0,17.5245,17.534,17.4677,17.4772,110000.0
2009-06-03 15:30:00,18.46,18.51,18.4,18.5,255800.0,17.4772,17.5245,17.4204,17.5151,255800.0
2009-06-04 09:30:00,18.49,18.5,18.38,18.39,91400.0,17.5056,17.5151,17.4015,17.4109,91400.0
2009-06-04 10:00:00,18.39,18.43,18.33,18.38,129600.0,17.4109,17.4488,17.3541,17.4015,129600.0
2009-06-04 10:30:00,18.39,18.39,18.29,18.34,124400.0,17.4109,17.4109,17.3163,17.3636,124400.0
2009-06-04 11:00:00,18.34,18.36,18.31,18.36,107200.0,17.3636,17.3825,17.3352,17.3825,107200.0
2009-06-04 11:30:00,18.36,18.36,18.33,18.35,76400.0,17.3825,17.3825,17.3541,17.3731,76400.0
2009-06-04 12:00:00,18.34,18.38,18.33,18.36,113000.0,17.3636,17.4015,17.3541,17.3825,113000.0
2009-06-04 12:30:00,18.36,18.36,18.3,18.36,236000.0,17.3825,17.3825,17.3257,17.3825,236000.0
2009-06-04 13:00:00,18.38,18.42,18.34,18.38,252600.0,17.4015,17.4393,17.3636,17.4015,252600.0
2009-06-04 13:30:00,18.37,18.41,18.35,18.36,72800.0,17.392,17.4299,17.3731,17.3825,72800.0
2009-06-04 14:00:00,18.36,18.49,18.36,18.48,64800.0,17.3825,17.5056,17.3825,17.4961,64800.0
2009-06-04 14:30:00,18.48,18.52,18.45,18.5,93000.0,17.4961,17.534,17.4677,17.5151,93000.0
2009-06-04 15:00:00,18.49,18.59,18.49,18.56,135000.0,17.5056,17.6003,17.5056,17.5719,135000.0
2009-06-04 15:30:00,18.56,18.64,18.5,18.64,299800.0,17.5719,17.6476,17.5151,17.6476,299800.0
2009-06-05 09:30:00,18.74,18.78,18.52,18.76,116600.0,17.7423,17.7802,17.534,17.7612,116600.0
2009-06-05 10:00:00,18.75,18.83,18.75,18.8,147200.0,17.7518,17.8275,17.7518,17.7991,147200.0
2009-06-05 10:30:00,18.79,18.83,18.74,18.78,71200.0,17.7896,17.8275,17.7423,17.7802,71200.0
2009-06-05 11:00:00,18.79,18.86,18.79,18.83,96400.0,17.7896,17.8559,17.7896,17.8275,96400.0
2009-06-05 11:30:00,18.84,18.89,18.79,18.88,97200.0,17.837,17.8843,17.7896,17.8748,97200.0
2009-06-05 12:00:00,18.88,18.98,18.88,18.98,97000.0,17.8748,17.9695,17.8748,17.9695,97000.0
2009-06-05 12:30:00,18.98,19.02,18.93,18.95,84600.0,17.9695,18.0074,17.9222,17.9411,84600.0
2009-06-05 13:00:00,18.96,18.96,18.88,18.89,48200.0,17.9506,17.9506,17.8748,17.8843,48200.0
2009-06-05 13:30:00,18.89,18.92,18.86,18.89,47600.0,17.8843,17.9127,17.8559,17.8843,47600.0
2009-06-05 14:00:00,18.89,18.89,18.84,18.86,72200.0,17.8843,17.8843,17.837,17.8559,72200.0
2009-06-05 14:30:00,18.86,18.89,18.84,18.86,96200.0,17.8559,17.8843,17.837,17.8559,96200.0
2009-06-05 15:00:00,18.86,18.89,18.83,18.86,117000.0,17.8559,17.8843,17.8275,17.8559,117000.0
2009-06-05 15:30:00,18.86,18.93,18.84,18.86,210000.0,17.8559,17.9222,17.837,17.8559,210000.0
2009-06-08 09:30:00,18.74,18.8,18.57,18.58,79200.0,17.7423,17.7991,17.5814,17.5908,79200.0
2009-06-08 10:00:00,18.58,18.58,18.42,18.43,73800.0,17.5908,17.5908,17.4393,17.4488,73800.0
2009-06-08 10:30:00,18.43,18.52,18.42,18.46,51200.0,17.4488,17.534,17.4393,17.4772,51200.0
2009-06-08 11:00:00,18.45,18.5,18.4,18.41,55400.0,17.4677,17.5151,17.4204,17.4299,55400.0
2009-06-08 11:30:00,18.41,18.49,18.41,18.47,92600.0,17.4299,17.5056,17.4299,17.4867,92600.0
2009-06-08 12:00:00,18.47,18.49,18.38,18.48,90200.0,17.4867,17.5056,17.4015,17.4961,90200.0
2009-06-08 12:30:00,18.48,18.49,18.41,18.41,76200.0,17.4961,17.5056,17.4299,17.4299,76200.0
2009-06-08 13:00:00,18.42,18.45,18.39,18.43,90800.0,17.4393,17.4677,17.4109,17.4488,90800.0
2009-06-08 13:30:00,18.43,18.53,18.42,18.48,113000.0,17.4488,17.5435,17.4393,17.4961,113000.0
2009-06-08 14:00:00,18.48,18.51,18.47,18.47,81600.0,17.4961,17.5245,17.4867,17.4867,81600.0
2009-06-08 14:30:00,18.48,18.53,18.47,18.5,104400.0,17.4961,17.5435,17.4867,17.5151,104400.0
2009-06-08 15:00:00,18.5,18.65,18.5,18.63,121600.0,17.5151,17.6571,17.5151,17.6382,121600.0
2009-06-08 15:30:00,18.63,18.72,18.63,18.66,199600.0,17.6382,17.7234,17.6382,17.6666,199600.0
2009-06-09 09:30:00,18.75,18.83,18.66,18.68,67400.0,17.7518,17.8275,17.6666,17.6855,67400.0
2009-06-09 10:00:00,18.68,18.72,18.61,18.64,41800.0,17.6855,17.7234,17.6192,17.6476,41800.0
2009-06-09 10:30:00,18.65,18.7,18.64,18.66,37600.0,17.6571,17.7044,17.6476,17.6666,37600.0
2009-06-09 11:00:00,18.66,18.69,18.65,18.68,28200.0,17.6666,17.695,17.6571,17.6855,28200.0
2009-06-09 11:30:00,18.68,18.7,18.66,18.67,28400.0,17.6855,17.7044,17.6666,17.676,28400.0
2009-06-09 12:00:00,18.66,18.72,18.66,18.72,31600.0,17.6666,17.7234,17.6666,17.7234,31600.0
2009-06-09 12:30:00,18.73,18.73,18.69,18.71,14800.0,17.7328,17.7328,17.695,17.7139,14800.0
2009-06-09 13:00:00,18.71,18.73,18.68,18.72,36200.0,17.7139,17.7328,17.6855,17.7234,36200.0
2009-06-09 13:30:00,18.72,18.75,18.7,18.73,26200.0,17.7234,17.7518,17.7044,17.7328,26200.0
2009-06-09 14:00:00,18.72,18.76,18.71,18.75,51600.0,17.7234,17.7612,17.7139,17.7518,51600.0
2009-06-09 14:30:00,18.75,18.79,18.71,18.72,38800.0,17.7518,17.7896,17.7139,17.7234,38800.0
2009-06-09 15:00:00,18.72,18.75,18.7,18.75,43400.0,17.7234,17.7518,17.7044,17.7518,43400.0
2009-06-09 15:30:00,18.75,18.84,18.73,18.75,266200.0,17.7518,17.837,17.7328,17.7518,266200.0
2009-06-10 09:30:00,18.68,18.91,18.68,18.83,65200.0,17.6855,17.9033,17.6855,17.8275,65200.0
2009-06-10 10:00:00,18.84,18.84,18.74,18.79,50600.0,17.837,17.837,17.7423,17.7896,50600.0
2009-06-10 10:30:00,18.79,18.82,18.75,18.75,46000.0,17.7896,17.818,17.7518,17.7518,46000.0
2009-06-10 11:00:00,18.75,18.75,18.68,18.68,48000.0,17.7518,17.7518,17.6855,17.6855,48000.0
2009-06-10 11:30:00,18.7,18.7,18.67,18.68,25000.0,17.7044,17.7044,17.676,17.6855,25000.0
2009-06-10 12:00:00,18.68,18.7,18.65,18.66,48000.0,17.6855,17.7044,17.6571,17.6666,48000.0
2009-06-10 12:30:00,18.66,18.72,18.66,18.72,25800.0,17.6666,17.7234,17.6666,17.7234,25800.0
2009-06-10 13:00:00,18.72,18.72,18.61,18.61,57400.0,17.7234,17.7234,17.6192,17.6192,57400.0
2009-06-10 13:30:00,18.61,18.61,18.58,18.6,30400.0,17.6192,17.6192,17.5908,17.6098,30400.0
2009-06-10 14:00:00,18.6,18.69,18.59,18.68,44400.0,17.6098,17.695,17.6003,17.6855,44400.0
2009-06-10 14:30:00,18.68,18.77,18.66,18.74,40800.0,17.6855,17.7707,17.6666,17.7423,40800.0
2009-06-10 15:00:00,18.74,18.77,18.7,18.73,50400.0,17.7423,17.7707,17.7044,17.7328,50400.0
2009-06-10 15:30:00,18.73,18.83,18.73,18.83,170000.0,17.7328,17.8275,17.7328,17.8275,170000.0
2009-06-11 09:30:00,18.86,19.05,18.82,18.91,60800.0,17.8559,18.0358,17.818,17.9033,60800.0
2009-06-11 10:00:00,18.92,18.96,18.83,18.84,53800.0,17.9127,17.9506,17.8275,17.837,53800.0
2009-06-11 10:30:00,18.83,18.86,18.77,18.77,33600.0,17.8275,17.8559,17.7707,17.7707,33600.0
2009-06-11 11:00:00,18.77,18.83,18.77,18.81,33200.0,17.7707,17.8275,17.7707,17.8086,33200.0
2009-06-11 11:30:00,18.81,18.83,18.75,18.75,37200.0,17.8086,17.8275,17.7518,17.7518,37200.0
2009-06-11 12:00:00,18.74,18.74,18.66,18.66,37000.0,17.7423,17.7423,17.6666,17.6666,37000.0
2009-06-11 12:30:00,18.66,18.7,18.65,18.68,45800.0,17.6666,17.7044,17.6571,17.6855,45800.0
2009-06-11 13:00:00,18.68,18.73,18.64,18.7,64800.0,17.6855,17.7328,17.6476,17.7044,64800.0
2009-06-11 13:30:00,18.71,18.73,18.68,18.72,37200.0,17.7139,17.7328,17.6855,17.7234,37200.0
2009-06-11 14:00:00,18.71,18.71,18.66,18.68,45000.0,17.7139,17.7139,17.6666,17.6855,45000.0
2009-06-11 14:30:00,18.69,18.75,18.66,18.74,49000.0,17.695,17.7518,17.6666,17.7423,49000.0
2009-06-11 15:00:00,18.75,18.75,18.72,18.72,61200.0,17.7518,17.7518,17.7234,17.7234,61200.0
2009-06-11 15:30:00,18.7,18.77,18.64,18.71,154400.0,17.7044,17.7707,17.6476,17.7139,154400.0
2009-06-12 09:30:00,18.71,19.28,18.56,19.17,260600.0,17.7139,18.2536,17.5719,18.1494,260600.0
2009-06-12 10:00:00,19.16,19.32,19.13,19.2,188600.0,18.1399,18.2914,18.1115,18.1778,188600.0
2009-06-12 10:30:00,19.2,19.26,19.14,19.2,111800.0,18.1778,18.2346,18.121,18.1778,111800.0
2009-06-12 11:00:00,19.2,19.25,19.18,19.24,134000.0,18.1778,18.2251,18.1589,18.2157,134000.0
2009-06-12 11:30:00,19.23,19.34,19.21,19.3,103200.0,18.2062,18.3104,18.1873,18.2725,103200.0
2009-06-12 12:00:00,19.3,19.36,19.26,19.3,78200.0,18.2725,18.3293,18.2346,18.2725,78200.0
2009-06-12 12:30:00,19.3,19.31,19.29,19.3,110600.0,18.2725,18.282,18.263,18.2725,110600.0
2009-06-12 13:00:00,19.3,19.3,19.28,19.28,71200.0,18.2725,18.2725,18.2536,18.2536,71200.0
2009-06-12 13:30:00,19.28,19.28,19.24,19.25,204400.0,18.2536,18.2536,18.2157,18.2251,204400.0
2009-06-12 14:00:00,19.25,19.28,19.24,19.25,185000.0,18.2251,18.2536,18.2157,18.2251,185000.0
2009-06-12 14:30:00,19.25,19.3,19.25,19.26,160000.0,18.2251,18.2725,18.2251,18.2346,160000.0
2009-06-12 15:00:00,19.27,19.28,19.24,19.25,636600.0,18.2441,18.2536,18.2157,18.2251,636600.0
2009-06-12 15:30:00,19.25,19.28,19.21,19.25,357000.0,18.2251,18.2536,18.1873,18.2251,357000.0
2009-06-15 09:30:00,18.75,18.98,18.67,18.98,293400.0,17.7518,17.9695,17.676,17.9695,293400.0
2009-06-15 10:00:00,18.98,18.98,18.9,18.93,121800.0,17.9695,17.9695,17.8938,17.9222,121800.0
2009-06-15 10:30:00,18.93,18.93,18.82,18.82,218000.0,17.9222,17.9222,17.818,17.818,218000.0
2009-06-15 11:00:00,18.84,18.88,18.81,18.88,93000.0,17.837,17.8748,17.8086,17.8748,93000.0
2009-06-15 11:30:00,18.89,18.97,18.88,18.93,78200.0,17.8843,17.9601,17.8748,17.9222,78200.0
2009-06-15 12:00:00,18.93,18.98,18.91,18.94,69600.0,17.9222,17.9695,17.9033,17.9317,69600.0
2009-06-15 12:30:00,18.95,19.02,18.93,19.0,66800.0,17.9411,18.0074,17.9222,17.9885,66800.0
2009-06-15 13:00:00,19.0,19.0,18.93,18.95,106600.0,17.9885,17.9885,17.9222,17.9411,106600.0
2009-06-15 13:30:00,18.95,18.96,18.93,18.93,45800.0,17.9411,17.9506,17.9222,17.9222,45800.0
2009-06-15 14:00:00,18.93,18.97,18.9,18.93,73600.0,17.9222,17.9601,17.8938,17.9222,73600.0
2009-06-15 14:30:00,18.92,18.92,18.9,18.92,72200.0,17.9127,17.9127,17.8938,17.9127,72200.0
2009-06-15 15:00:00,18.92,18.96,18.89,18.91,92600.0,17.9127,17.9506,17.8843,17.9033,92600.0
2009-06-15 15:30:00,18.92,18.96,18.89,18.92,260600.0,17.9127,17.9506,17.8843,17.9127,260600.0
2009-06-16 09:30:00,18.96,19.06,18.93,19.04,133400.0,17.9506,18.0453,17.9222,18.0263,133400.0
2009-06-16 10:00:00,19.05,19.05,18.97,19.03,193600.0,18.0358,18.0358,17.9601,18.0169,193600.0
2009-06-16 10:30:00,19.03,19.07,19.01,19.06,68200.0,18.0169,18.0547,17.9979,18.0453,68200.0
2009-06-16 11:00:00,19.06,19.06,18.99,19.03,169000.0,18.0453,18.0453,17.979,18.0169,169000.0
2009-06-16 11:30:00,19.02,19.03,18.98,19.0,120000.0,18.0074,18.0169,17.9695,17.9885,120000.0
2009-06-16 12:00:00,19.0,19.02,18.96,19.0,55800.0,17.9885,18.0074,17.9506,17.9885,55800.0
2009-06-16 12:30:00,19.0,19.0,18.87,18.87,62600.0,17.9885,17.9885,17.8654,17.8654,62600.0
2009-06-16 13:00:00,18.86,18.86,18.8,18.81,54200.0,17.8559,17.8559,17.7991,17.8086,54200.0
2009-06-16 13:30:00,18.81,18.83,18.78,18.78,58800.0,17.8086,17.8275,17.7802,17.7802,58800.0
2009-06-16 14:00:00,18.78,18.78,18.65,18.66,105000.0,17.7802,17.7802,17.6571,17.6666,105000.0
2009-06-16 14:30:00,18.66,18.68,18.63,18.68,135200.0,17.6666,17.6855,17.6382,17.6855,135200.0
2009-06-16 15:00:00,18.68,18.71,18.65,18.7,117800.0,17.6855,17.7139,17.6571,17.7044,117800.0
2009-06-16 15:30:00,18.7,18.74,18.64,18.68,388200.0,17.7044,17.7423,17.6476,17.6855,388200.0
2009-06-17 09:30:00,18.7,18.93,18.66,18.81,142200.0,17.7044,17.9222,17.6666,17.8086,142200.0
2009-06-17 10:00:00,18.81,18.88,18.81,18.84,96600.0,17.8086,17.8748,17.8086,17.837,96600.0
2009-06-17 10:30:00,18.84,18.94,18.83,18.88,89600.0,17.837,17.9317,17.8275,17.8748,89600.0
2009-06-17 11:00:00,18.87,18.88,18.75,18.79,151000.0,17.8654,17.8748,17.7518,17.7896,151000.0
2009-06-17 11:30:00,18.79,18.85,18.76,18.84,62000.0,17.7896,17.8464,17.7612,17.837,62000.0
2009-06-17 12:00:00,18.84,18.9,18.84,18.87,56000.0,17.837,17.8938,17.837,17.8654,56000.0
2009-06-17 12:30:00,18.87,18.91,18.86,18.91,48000.0,17.8654,17.9033,17.8559,17.9033,48000.0
2009-06-17 13:00:00,18.9,18.96,18.9,18.95,50000.0,17.8938,17.9506,17.8938,17.9411,50000.0
2009-06-17 13:30:00,18.95,19.0,18.94,18.98,44000.0,17.9411,17.9885,17.9317,17.9695,44000.0
2009-06-17 14:00:00,18.98,19.01,18.95,18.98,91200.0,17.9695,17.9979,17.9411,17.9695,91200.0
2009-06-17 14:30:00,19.0,19.0,18.92,18.96,61400.0,17.9885,17.9885,17.9127,17.9506,61400.0
2009-06-17 15:00:00,18.96,19.04,18.93,18.97,151000.0,17.9506,18.0263,17.9222,17.9601,151000.0
2009-06-17 15:30:00,18.97,18.98,18.93,18.94,175000.0,17.9601,17.9695,17.9222,17.9317,175000.0
2009-06-18 09:30:00,18.86,18.9,18.73,18.77,47000.0,17.8559,17.8938,17.7328,17.7707,47000.0
2009-06-18 10:00:00,18.78,18.83,18.73,18.74,84600.0,17.7802,17.8275,17.7328,17.7423,84600.0
2009-06-18 10:30:00,18.74,18.8,18.74,18.76,154200.0,17.7423,17.7991,17.7423,17.7612,154200.0
2009-06-18 11:00:00,18.75,18.79,18.75,18.78,39800.0,17.7518,17.7896,17.7518,17.7802,39800.0
2009-06-18 11:30:00,18.78,18.82,18.74,18.82,78800.0,17.7802,17.818,17.7423,17.818,78800.0
2009-06-18 12:00:00,18.82,18.86,18.79,18.79,78000.0,17.818,17.8559,17.7896,17.7896,78000.0
2009-06-18 12:30:00,18.8,18.88,18.8,18.86,85000.0,17.7991,17.8748,17.7991,17.8559,85000.0
2009-06-18 13:00:00,18.88,18.9,18.82,18.86,53600.0,17.8748,17.8938,17.818,17.8559,53600.0
2009-06-18 13:30:00,18.86,18.9,18.83,18.89,38200.0,17.8559,17.8938,17.8275,17.8843,38200.0
2009-06-18 14:00:00,18.89,18.96,18.89,18.91,77400.0,17.8843,17.9506,17.8843,17.9033,77400.0
2009-06-18 14:30:00,18.92,18.95,18.89,18.93,66800.0,17.9127,17.9411,17.8843,17.9222,66800.0
2009-06-18 15:00:00,18.93,18.96,18.9,18.93,447200.0,17.9222,17.9506,17.8938,17.9222,447200.0
2009-06-18 15:30:00,18.93,18.99,18.91,18.99,429800.0,17.9222,17.979,17.9033,17.979,429800.0
2009-06-19 09:30:00,19.04,19.41,19.04,19.32,262200.0,18.0263,18.3766,18.0263,18.2914,262200.0
2009-06-19 10:00:00,19.32,19.33,19.15,19.26,232200.0,18.2914,18.3009,18.1305,18.2346,232200.0
2009-06-19 10:30:00,19.26,19.28,19.16,19.16,85600.0,18.2346,18.2536,18.1399,18.1399,85600.0
2009-06-19 11:00:00,19.16,19.16,19.11,19.11,59000.0,18.1399,18.1399,18.0926,18.0926,59000.0
2009-06-19 11:30:00,19.11,19.14,19.06,19.07,75000.0,18.0926,18.121,18.0453,18.0547,75000.0
2009-06-19 12:00:00,19.06,19.06,18.98,18.98,50800.0,18.0453,18.0453,17.9695,17.9695,50800.0
2009-06-19 12:30:00,18.99,19.01,18.98,18.98,62400.0,17.979,17.9979,17.9695,17.9695,62400.0
2009-06-19 13:00:00,18.99,19.02,18.98,19.0,69800.0,17.979,18.0074,17.9695,17.9885,69800.0
2009-06-19 13:30:00,19.01,19.06,19.01,19.05,68600.0,17.9979,18.0453,17.9979,18.0358,68600.0
2009-06-19 14:00:00,19.05,19.09,19.04,19.07,88400.0,18.0358,18.0737,18.0263,18.0547,88400.0
2009-06-19 14:30:00,19.07,19.14,19.07,19.11,111000.0,18.0547,18.121,18.0547,18.0926,111000.0
2009-06-19 15:00:00,19.11,19.18,19.07,19.17,105400.0,18.0926,18.1589,18.0547,18.1494,105400.0
2009-06-19 15:30:00,19.18,19.27,19.18,19.21,411000.0,18.1589,18.2441,18.1589,18.1873,411000.0
2009-06-22 09:30:00,19.1,19.28,19.1,19.13,130000.0,18.0831,18.2536,18.0831,18.1115,130000.0
2009-06-22 10:00:00,19.13,19.13,19.02,19.04,86000.0,18.1115,18.1115,18.0074,18.0263,86000.0
2009-06-22 10:30:00,19.05,19.05,19.0,19.0,59800.0,18.0358,18.0358,17.9885,17.9885,59800.0
2009-06-22 11:00:00,19.0,19.08,19.0,19.02,71200.0,17.9885,18.0642,17.9885,18.0074,71200.0
2009-06-22 11:30:00,19.02,19.03,18.97,18.98,87200.0,18.0074,18.0169,17.9601,17.9695,87200.0
2009-06-22 12:00:00,18.99,18.99,18.95,18.96,50600.0,17.979,17.979,17.9411,17.9506,50600.0
2009-06-22 12:30:00,18.96,18.98,18.92,18.92,79600.0,17.9506,17.9695,17.9127,17.9127,79600.0
2009-06-22 13:00:00,18.92,18.92,18.8,18.8,88600.0,17.9127,17.9127,17.7991,17.7991,88600.0
2009-06-22 13:30:00,18.8,18.83,18.8,18.8,62200.0,17.7991,17.8275,17.7991,17.7991,62200.0
2009-06-22 14:00:00,18.8,18.8,18.75,18.75,93400.0,17.7991,17.7991,17.7518,17.7518,93400.0
2009-06-22 14:30:00,18.75,18.8,18.73,18.75,112600.0,17.7518,17.7991,17.7328,17.7518,112600.0
2009-06-22 15:00:00,18.75,18.82,18.75,18.82,127200.0,17.7518,17.818,17.7518,17.818,127200.0
2009-06-22 15:30:00,18.82,18.86,18.66,18.68,283200.0,17.818,17.8559,17.6666,17.6855,283200.0
2009-06-23 09:30:00,18.72,18.79,18.6,18.61,64200.0,17.7234,17.7896,17.6098,17.6192,64200.0
2009-06-23 10:00:00,18.6,18.69,18.52,18.61,79800.0,17.6098,17.695,17.534,17.6192,79800.0
2009-06-23 10:30:00,18.61,18.66,18.57,18.61,61400.0,17.6192,17.6666,17.5814,17.6192,61400.0
2009-06-23 11:00:00,18.6,18.62,18.56,18.61,45400.0,17.6098,17.6287,17.5719,17.6192,45400.0
2009-06-23 11:30:00,18.61,18.66,18.6,18.66,61600.0,17.6192,17.6666,17.6098,17.6666,61600.0
2009-06-23 12:00:00,18.65,18.65,18.51,18.51,24800.0,17.6571,17.6571,17.5245,17.5245,24800.0
2009-06-23 12:30:00,18.52,18.61,18.51,18.58,65400.0,17.534,17.6192,17.5245,17.5908,65400.0
2009-06-23 13:00:00,18.58,18.63,18.57,18.6,63600.0,17.5908,17.6382,17.5814,17.6098,63600.0
2009-06-23 13:30:00,18.59,18.59,18.5,18.5,28400.0,17.6003,17.6003,17.5151,17.5151,28400.0
2009-06-23 14:00:00,18.5,18.58,18.49,18.58,45200.0,17.5151,17.5908,17.5056,17.5908,45200.0
2009-06-23 14:30:00,18.57,18.66,18.57,18.66,86000.0,17.5814,17.6666,17.5814,17.6666,86000.0
2009-06-23 15:00:00,18.65,18.74,18.65,18.72,170000.0,17.6571,17.7423,17.6571,17.7234,170000.0
2009-06-23 15:30:00,18.73,18.77,18.68,18.74,244400.0,17.7328,17.7707,17.6855,17.7423,244400.0
2009-06-24 09:30:00,18.87,18.87,18.68,18.8,65800.0,17.8654,17.8654,17.6855,17.7991,65800.0
2009-06-24 10:00:00,18.8,18.84,18.77,18.77,87000.0,17.7991,17.837,17.7707,17.7707,87000.0
2009-06-24 10:30:00,18.78,18.78,18.72,18.74,57400.0,17.7802,17.7802,17.7234,17.7423,57400.0
2009-06-24 11:00:00,18.74,18.8,18.74,18.77,40800.0,17.7423,17.7991,17.7423,17.7707,40800.0
2009-06-24 11:30:00,18.77,18.77,18.72,18.75,72800.0,17.7707,17.7707,17.7234,17.7518,72800.0
2009-06-24 12:00:00,18.75,18.78,18.74,18.75,38400.0,17.7518,17.7802,17.7423,17.7518,38400.0
2009-06-24 12:30:00,18.76,18.81,18.76,18.8,38000.0,17.7612,17.8086,17.7612,17.7991,38000.0
2009-06-24 13:00:00,18.79,18.84,18.79,18.81,44400.0,17.7896,17.837,17.7896,17.8086,44400.0
2009-06-24 13:30:00,18.81,18.82,18.79,18.79,48800.0,17.8086,17.818,17.7896,17.7896,48800.0
2009-06-24 14:00:00,18.8,18.85,18.71,18.72,62600.0,17.7991,17.8464,17.7139,17.7234,62600.0
2009-06-24 14:30:00,18.73,18.8,18.71,18.74,119400.0,17.7328,17.7991,17.7139,17.7423,119400.0
2009-06-24 15:00:00,18.74,18.78,18.66,18.77,153200.0,17.7423,17.7802,17.6666,17.7707,153200.0
2009-06-24 15:30:00,18.77,18.8,18.71,18.78,179800.0,17.7707,17.7991,17.7139,17.7802,179800.0
2009-06-25 09:30:00,18.75,18.87,18.63,18.83,82800.0,17.7518,17.8654,17.6382,17.8275,82800.0
2009-06-25 10:00:00,18.83,18.92,18.82,18.89,67600.0,17.8275,17.9127,17.818,17.8843,67600.0
2009-06-25 10:30:00,18.89,18.91,18.82,18.89,62200.0,17.8843,17.9033,17.818,17.8843,62200.0
2009-06-25 11:00:00,18.9,18.92,18.88,18.9,27400.0,17.8938,17.9127,17.8748,17.8938,27400.0
2009-06-25 11:30:00,18.9,18.94,18.88,18.92,46600.0,17.8938,17.9317,17.8748,17.9127,46600.0
2009-06-25 12:00:00,18.92,18.93,18.87,18.88,65000.0,17.9127,17.9222,17.8654,17.8748,65000.0
2009-06-25 12:30:00,18.89,18.92,18.85,18.92,35600.0,17.8843,17.9127,17.8464,17.9127,35600.0
2009-06-25 13:00:00,18.91,19.02,18.9,19.01,58200.0,17.9033,18.0074,17.8938,17.9979,58200.0
2009-06-25 13:30:00,19.02,19.02,18.95,18.96,43400.0,18.0074,18.0074,17.9411,17.9506,43400.0
2009-06-25 14:00:00,18.96,18.97,18.84,18.87,65200.0,17.9506,17.9601,17.837,17.8654,65200.0
2009-06-25 14:30:00,18.88,18.93,18.86,18.92,62200.0,17.8748,17.9222,17.8559,17.9127,62200.0
2009-06-25 15:00:00,18.92,18.96,18.89,18.95,84000.0,17.9127,17.9506,17.8843,17.9411,84000.0
2009-06-25 15:30:00,18.95,18.97,18.86,18.97,213400.0,17.9411,17.9601,17.8559,17.9601,213400.0
2009-06-26 09:30:00,18.94,19.02,18.82,18.87,131600.0,17.9317,18.0074,17.818,17.8654,131600.0
2009-06-26 10:00:00,18.87,18.92,18.85,18.86,107600.0,17.8654,17.9127,17.8464,17.8559,107600.0
2009-06-26 10:30:00,18.87,18.88,18.81,18.85,129000.0,17.8654,17.8748,17.8086,17.8464,129000.0
2009-06-26 11:00:00,18.85,18.9,18.82,18.85,33800.0,17.8464,17.8938,17.818,17.8464,33800.0
2009-06-26 11:30:00,18.86,18.88,18.83,18.86,43200.0,17.8559,17.8748,17.8275,17.8559,43200.0
2009-06-26 12:00:00,18.87,18.88,18.85,18.87,19800.0,17.8654,17.8748,17.8464,17.8654,19800.0
2009-06-26 12:30:00,18.88,18.88,18.86,18.87,26000.0,17.8748,17.8748,17.8559,17.8654,26000.0
2009-06-26 13:00:00,18.88,18.91,18.87,18.9,35200.0,17.8748,17.9033,17.8654,17.8938,35200.0
2009-06-26 13:30:00,18.9,18.9,18.84,18.84,43200.0,17.8938,17.8938,17.837,17.837,43200.0
2009-06-26 14:00:00,18.85,18.86,18.83,18.83,44000.0,17.8464,17.8559,17.8275,17.8275,44000.0
2009-06-26 14:30:00,18.83,18.85,18.83,18.85,44000.0,17.8275,17.8464,17.8275,17.8464,44000.0
2009-06-26 15:00:00,18.85,18.89,18.82,18.85,49600.0,17.8464,17.8843,17.818,17.8464,49600.0
2009-06-26 15:30:00,18.85,18.93,18.84,18.85,299600.0,17.8464,17.9222,17.837,17.8464,299600.0
2009-06-29 09:30:00,18.91,18.95,18.63,18.68,86000.0,17.9033,17.9411,17.6382,17.6855,86000.0
2009-06-29 10:00:00,18.67,18.82,18.63,18.79,53800.0,17.676,17.818,17.6382,17.7896,53800.0
2009-06-29 10:30:00,18.8,18.9,18.8,18.88,41400.0,17.7991,17.8938,17.7991,17.8748,41400.0
2009-06-29 11:00:00,18.89,18.9,18.86,18.9,28000.0,17.8843,17.8938,17.8559,17.8938,28000.0
2009-06-29 11:30:00,18.9,18.9,18.89,18.9,30600.0,17.8938,17.8938,17.8843,17.8938,30600.0
2009-06-29 12:00:00,18.9,18.96,18.89,18.95,32000.0,17.8938,17.9506,17.8843,17.9411,32000.0
2009-06-29 12:30:00,18.95,18.97,18.91,18.91,39800.0,17.9411,17.9601,17.9033,17.9033,39800.0
2009-06-29 13:00:00,18.9,18.93,18.88,18.88,49800.0,17.8938,17.9222,17.8748,17.8748,49800.0
2009-06-29 13:30:00,18.88,18.88,18.85,18.85,46800.0,17.8748,17.8748,17.8464,17.8464,46800.0
2009-06-29 14:00:00,18.85,18.85,18.78,18.83,55800.0,17.8464,17.8464,17.7802,17.8275,55800.0
2009-06-29 14:30:00,18.83,18.89,18.83,18.85,74200.0,17.8275,17.8843,17.8275,17.8464,74200.0
2009-06-29 15:00:00,18.86,18.92,18.85,18.89,68000.0,17.8559,17.9127,17.8464,17.8843,68000.0
2009-06-29 15:30:00,18.89,18.93,18.84,18.89,206600.0,17.8843,17.9222,17.837,17.8843,206600.0
2009-06-30 09:30:00,18.96,18.96,18.7,18.95,37800.0,17.9506,17.9506,17.7044,17.9411,37800.0
2009-06-30 10:00:00,18.93,18.93,18.78,18.79,47400.0,17.9222,17.9222,17.7802,17.7896,47400.0
2009-06-30 10:30:00,18.78,18.8,18.72,18.8,40200.0,17.7802,17.7991,17.7234,17.7991,40200.0
2009-06-30 11:00:00,18.79,18.81,18.67,18.67,65000.0,17.7896,17.8086,17.676,17.676,65000.0
2009-06-30 11:30:00,18.67,18.68,18.61,18.61,183800.0,17.676,17.6855,17.6192,17.6192,183800.0
2009-06-30 12:00:00,18.62,18.64,18.59,18.63,34600.0,17.6287,17.6476,17.6003,17.6382,34600.0
2009-06-30 12:30:00,18.63,18.64,18.6,18.63,48000.0,17.6382,17.6476,17.6098,17.6382,48000.0
2009-06-30 13:00:00,18.63,18.63,18.59,18.63,66200.0,17.6382,17.6382,17.6003,17.6382,66200.0
2009-06-30 13:30:00,18.63,18.68,18.62,18.68,95200.0,17.6382,17.6855,17.6287,17.6855,95200.0
2009-06-30 14:00:00,18.68,18.68,18.63,18.66,66000.0,17.6855,17.6855,17.6382,17.6666,66000.0
2009-06-30 14:30:00,18.66,18.68,18.65,18.66,93200.0,17.6666,17.6855,17.6571,17.6666,93200.0
2009-06-30 15:00:00,18.66,18.7,18.64,18.68,145600.0,17.6666,17.7044,17.6476,17.6855,145600.0
2009-06-30 15:30:00,18.68,18.75,18.68,18.71,317800.0,17.6855,17.7518,17.6855,17.7139,317800.0
2009-07-01 09:30:00,18.89,18.94,18.81,18.83,119200.0,17.8843,17.9317,17.8086,17.8275,119200.0
2009-07-01 10:00:00,18.83,18.9,18.77,18.87,160000.0,17.8275,17.8938,17.7707,17.8654,160000.0
2009-07-01 10:30:00,18.87,18.95,18.84,18.91,166000.0,17.8654,17.9411,17.837,17.9033,166000.0
2009-07-01 11:00:00,18.9,18.91,18.8,18.8,139400.0,17.8938,17.9033,17.7991,17.7991,139400.0
2009-07-01 11:30:00,18.8,18.81,18.78,18.79,65800.0,17.7991,17.8086,17.7802,17.7896,65800.0
2009-07-01 12:00:00,18.79,18.88,18.78,18.88,127800.0,17.7896,17.8748,17.7802,17.8748,127800.0
2009-07-01 12:30:00,18.88,18.93,18.87,18.91,56800.0,17.8748,17.9222,17.8654,17.9033,56800.0
2009-07-01 13:00:00,18.91,18.93,18.9,18.93,132400.0,17.9033,17.9222,17.8938,17.9222,132400.0
2009-07-01 13:30:00,18.94,18.94,18.88,18.92,151000.0,17.9317,17.9317,17.8748,17.9127,151000.0
2009-07-01 14:00:00,18.92,18.95,18.9,18.95,47400.0,17.9127,17.9411,17.8938,17.9411,47400.0
2009-07-01 14:30:00,18.95,18.98,18.91,18.97,135000.0,17.9411,17.9695,17.9033,17.9601,135000.0
2009-07-01 15:00:00,18.97,19.03,18.96,18.98,124400.0,17.9601,18.0169,17.9506,17.9695,124400.0
2009-07-01 15:30:00,18.98,19.04,18.96,18.98,180000.0,17.9695,18.0263,17.9506,17.9695,180000.0
2009-07-02 09:30:00,18.81,18.88,18.54,18.56,96600.0,17.8086,17.8748,17.5529,17.5719,96600.0
2009-07-02 10:00:00,18.56,18.61,18.45,18.56,75200.0,17.5719,17.6192,17.4677,17.5719,75200.0
2009-07-02 10:30:00,18.56,18.59,18.5,18.51,50000.0,17.5719,17.6003,17.5151,17.5245,50000.0
2009-07-02 11:00:00,18.5,18.61,18.5,18.59,29400.0,17.5151,17.6192,17.5151,17.6003,29400.0
2009-07-02 11:30:00,18.6,18.61,18.58,18.58,22000.0,17.6098,17.6192,17.5908,17.5908,22000.0
2009-07-02 12:00:00,18.58,18.61,18.55,18.56,29800.0,17.5908,17.6192,17.5624,17.5719,29800.0
2009-07-02 12:30:00,18.56,18.58,18.52,18.58,30200.0,17.5719,17.5908,17.534,17.5908,30200.0
2009-07-02 13:00:00,18.58,18.63,18.58,18.61,22800.0,17.5908,17.6382,17.5908,17.6192,22800.0
2009-07-02 13:30:00,18.6,18.61,18.54,18.55,25400.0,17.6098,17.6192,17.5529,17.5624,25400.0
2009-07-02 14:00:00,18.55,18.57,18.53,18.53,25000.0,17.5624,17.5814,17.5435,17.5435,25000.0
2009-07-02 14:30:00,18.53,18.54,18.5,18.52,29400.0,17.5435,17.5529,17.5151,17.534,29400.0
2009-07-02 15:00:00,18.52,18.55,18.47,18.48,53400.0,17.534,17.5624,17.4867,17.4961,53400.0
2009-07-02 15:30:00,18.48,18.61,18.48,18.55,260600.0,17.4961,17.6192,17.4961,17.5624,260600.0
2009-07-06 09:30:00,18.35,18.57,18.32,18.55,54000.0,17.3731,17.5814,17.3447,17.5624,54000.0
2009-07-06 10:00:00,18.55,18.58,18.49,18.5,96800.0,17.5624,17.5908,17.5056,17.5151,96800.0
2009-07-06 10:30:00,18.5,18.51,18.47,18.49,42400.0,17.5151,17.5245,17.4867,17.5056,42400.0
2009-07-06 11:00:00,18.49,18.51,18.46,18.47,61600.0,17.5056,17.5245,17.4772,17.4867,61600.0
2009-07-06 11:30:00,18.47,18.48,18.43,18.43,20400.0,17.4867,17.4961,17.4488,17.4488,20400.0
2009-07-06 12:00:00,18.43,18.45,18.41,18.41,16200.0,17.4488,17.4677,17.4299,17.4299,16200.0
2009-07-06 12:30:00,18.41,18.43,18.41,18.43,20800.0,17.4299,17.4488,17.4299,17.4488,20800.0
2009-07-06 13:00:00,18.43,18.5,18.41,18.48,52800.0,17.4488,17.5151,17.4299,17.4961,52800.0
2009-07-06 13:30:00,18.47,18.5,18.46,18.48,30000.0,17.4867,17.5151,17.4772,17.4961,30000.0
2009-07-06 14:00:00,18.48,18.5,18.46,18.49,30400.0,17.4961,17.5151,17.4772,17.5056,30400.0
2009-07-06 14:30:00,18.5,18.5,18.46,18.47,44000.0,17.5151,17.5151,17.4772,17.4867,44000.0
2009-07-06 15:00:00,18.48,18.52,18.47,18.48,66800.0,17.4961,17.534,17.4867,17.4961,66800.0
2009-07-06 15:30:00,18.49,18.59,18.46,18.59,221200.0,17.5056,17.6003,17.4772,17.6003,221200.0
2009-07-07 09:30:00,18.61,18.61,18.31,18.31,71800.0,17.6192,17.6192,17.3352,17.3352,71800.0
2009-07-07 10:00:00,18.31,18.33,18.27,18.31,50200.0,17.3352,17.3541,17.2973,17.3352,50200.0
2009-07-07 10:30:00,18.32,18.34,18.25,18.31,45200.0,17.3447,17.3636,17.2784,17.3352,45200.0
2009-07-07 11:00:00,18.31,18.31,18.27,18.27,35800.0,17.3352,17.3352,17.2973,17.2973,35800.0
2009-07-07 11:30:00,18.28,18.28,18.25,18.25,35000.0,17.3068,17.3068,17.2784,17.2784,35000.0
2009-07-07 12:00:00,18.25,18.25,18.24,18.25,41400.0,17.2784,17.2784,17.2689,17.2784,41400.0
2009-07-07 12:30:00,18.25,18.25,18.2,18.2,58200.0,17.2784,17.2784,17.2311,17.2311,58200.0
2009-07-07 13:00:00,18.2,18.2,18.16,18.17,41400.0,17.2311,17.2311,17.1932,17.2026,41400.0
2009-07-07 13:30:00,18.17,18.17,18.14,18.15,51600.0,17.2026,17.2026,17.1742,17.1837,51600.0
2009-07-07 14:00:00,18.15,18.16,18.15,18.15,37200.0,17.1837,17.1932,17.1837,17.1837,37200.0
2009-07-07 14:30:00,18.15,18.16,18.1,18.11,51600.0,17.1837,17.1932,17.1364,17.1458,51600.0
2009-07-07 15:00:00,18.11,18.17,18.08,18.16,85400.0,17.1458,17.2026,17.1174,17.1932,85400.0
2009-07-07 15:30:00,18.16,18.17,18.07,18.13,281600.0,17.1932,17.2026,17.108,17.1648,281600.0
2009-07-08 09:30:00,18.11,18.14,17.93,17.96,77000.0,17.1458,17.1742,16.9754,17.0038,77000.0
2009-07-08 10:00:00,17.97,18.13,17.96,18.12,86600.0,17.0133,17.1648,17.0038,17.1553,86600.0
2009-07-08 10:30:00,18.11,18.11,18.0,18.0,93200.0,17.1458,17.1458,17.0417,17.0417,93200.0
2009-07-08 11:00:00,18.0,18.03,17.95,17.97,63400.0,17.0417,17.0701,16.9944,17.0133,63400.0
2009-07-08 11:30:00,17.97,17.98,17.95,17.95,48000.0,17.0133,17.0228,16.9944,16.9944,48000.0
2009-07-08 12:00:00,17.95,17.96,17.89,17.89,45200.0,16.9944,17.0038,16.9376,16.9376,45200.0
2009-07-08 12:30:00,17.89,17.89,17.86,17.86,25800.0,16.9376,16.9376,16.9092,16.9092,25800.0
2009-07-08 13:00:00,17.86,17.93,17.86,17.93,46400.0,16.9092,16.9754,16.9092,16.9754,46400.0
2009-07-08 13:30:00,17.93,17.95,17.9,17.93,49200.0,16.9754,16.9944,16.947,16.9754,49200.0
2009-07-08 14:00:00,17.93,17.93,17.88,17.92,80600.0,16.9754,16.9754,16.9281,16.966,80600.0
2009-07-08 14:30:00,17.91,17.92,17.83,17.89,85600.0,16.9565,16.966,16.8807,16.9376,85600.0
2009-07-08 15:00:00,17.89,17.91,17.87,17.9,98200.0,16.9376,16.9565,16.9186,16.947,98200.0
2009-07-08 15:30:00,17.9,18.09,17.9,18.0,383600.0,16.947,17.1269,16.947,17.0417,383600.0
2009-07-09 09:30:00,18.09,18.23,18.0,18.11,64400.0,17.1269,17.2595,17.0417,17.1458,64400.0
2009-07-09 10:00:00,18.11,18.18,18.05,18.08,88800.0,17.1458,17.2121,17.089,17.1174,88800.0
2009-07-09 10:30:00,18.08,18.16,18.04,18.12,59000.0,17.1174,17.1932,17.0796,17.1553,59000.0
2009-07-09 11:00:00,18.11,18.11,18.0,18.1,35800.0,17.1458,17.1458,17.0417,17.1364,35800.0
2009-07-09 11:30:00,18.1,18.17,18.09,18.11,40000.0,17.1364,17.2026,17.1269,17.1458,40000.0
2009-07-09 12:00:00,18.11,18.17,18.11,18.17,24000.0,17.1458,17.2026,17.1458,17.2026,24000.0
2009-07-09 12:30:00,18.17,18.18,18.16,18.17,35200.0,17.2026,17.2121,17.1932,17.2026,35200.0
2009-07-09 13:00:00,18.17,18.22,18.13,18.15,34400.0,17.2026,17.25,17.1648,17.1837,34400.0
2009-07-09 13:30:00,18.16,18.16,18.06,18.08,49200.0,17.1932,17.1932,17.0985,17.1174,49200.0
2009-07-09 14:00:00,18.08,18.1,18.06,18.09,48000.0,17.1174,17.1364,17.0985,17.1269,48000.0
2009-07-09 14:30:00,18.1,18.13,18.1,18.11,30800.0,17.1364,17.1648,17.1364,17.1458,30800.0
2009-07-09 15:00:00,18.1,18.11,18.05,18.08,74800.0,17.1364,17.1458,17.089,17.1174,74800.0
2009-07-09 15:30:00,18.08,18.11,18.05,18.11,138400.0,17.1174,17.1458,17.089,17.1458,138400.0
2009-07-10 09:30:00,18.0,18.15,17.99,18.1,48600.0,17.0417,17.1837,17.0322,17.1364,48600.0
2009-07-10 10:00:00,18.1,18.12,18.03,18.09,48000.0,17.1364,17.1553,17.0701,17.1269,48000.0
2009-07-10 10:30:00,18.09,18.11,17.98,18.0,46200.0,17.1269,17.1458,17.0228,17.0417,46200.0
2009-07-10 11:00:00,18.0,18.0,17.9,17.92,84800.0,17.0417,17.0417,16.947,16.966,84800.0
2009-07-10 11:30:00,17.91,17.95,17.9,17.92,47000.0,16.9565,16.9944,16.947,16.966,47000.0
2009-07-10 12:00:00,17.92,17.96,17.91,17.93,36600.0,16.966,17.0038,16.9565,16.9754,36600.0
2009-07-10 12:30:00,17.93,17.98,17.91,17.94,46600.0,16.9754,17.0228,16.9565,16.9849,46600.0
2009-07-10 13:00:00,17.93,17.98,17.93,17.95,28600.0,16.9754,17.0228,16.9754,16.9944,28600.0
2009-07-10 13:30:00,17.95,17.97,17.93,17.95,36000.0,16.9944,17.0133,16.9754,16.9944,36000.0
2009-07-10 14:00:00,17.95,17.97,17.9,17.91,36400.0,16.9944,17.0133,16.947,16.9565,36400.0
2009-07-10 14:30:00,17.91,17.95,17.9,17.93,63200.0,16.9565,16.9944,16.947,16.9754,63200.0
2009-07-10 15:00:00,17.94,18.0,17.94,18.0,75800.0,16.9849,17.0417,16.9849,17.0417,75800.0
2009-07-10 15:30:00,18.0,18.02,17.97,17.98,124200.0,17.0417,17.0606,17.0133,17.0228,124200.0
2009-07-13 09:30:00,18.08,18.25,17.8,17.86,78800.0,17.1174,17.2784,16.8523,16.9092,78800.0
2009-07-13 10:00:00,17.86,17.98,17.81,17.98,60800.0,16.9092,17.0228,16.8618,17.0228,60800.0
2009-07-13 10:30:00,17.99,18.16,17.99,18.14,83600.0,17.0322,17.1932,17.0322,17.1742,83600.0
2009-07-13 11:00:00,18.15,18.2,18.13,18.18,54600.0,17.1837,17.2311,17.1648,17.2121,54600.0
2009-07-13 11:30:00,18.18,18.36,18.17,18.36,114600.0,17.2121,17.3825,17.2026,17.3825,114600.0
2009-07-13 12:00:00,18.36,18.36,18.31,18.33,38200.0,17.3825,17.3825,17.3352,17.3541,38200.0
2009-07-13 12:30:00,18.33,18.45,18.33,18.43,72400.0,17.3541,17.4677,17.3541,17.4488,72400.0
2009-07-13 13:00:00,18.43,18.47,18.4,18.46,49000.0,17.4488,17.4867,17.4204,17.4772,49000.0
2009-07-13 13:30:00,18.46,18.49,18.43,18.44,60200.0,17.4772,17.5056,17.4488,17.4583,60200.0
2009-07-13 14:00:00,18.44,18.53,18.44,18.53,67200.0,17.4583,17.5435,17.4583,17.5435,67200.0
2009-07-13 14:30:00,18.53,18.53,18.47,18.53,80200.0,17.5435,17.5435,17.4867,17.5435,80200.0
2009-07-13 15:00:00,18.53,18.54,18.5,18.5,111600.0,17.5435,17.5529,17.5151,17.5151,111600.0
2009-07-13 15:30:00,18.5,18.65,18.49,18.63,336200.0,17.5151,17.6571,17.5056,17.6382,336200.0
2009-07-14 09:30:00,18.67,18.87,18.49,18.83,118400.0,17.676,17.8654,17.5056,17.8275,118400.0
2009-07-14 10:00:00,18.85,18.97,18.78,18.79,66600.0,17.8464,17.9601,17.7802,17.7896,66600.0
2009-07-14 10:30:00,18.79,18.85,18.73,18.84,69000.0,17.7896,17.8464,17.7328,17.837,69000.0
2009-07-14 11:00:00,18.84,18.93,18.83,18.93,53400.0,17.837,17.9222,17.8275,17.9222,53400.0
2009-07-14 11:30:00,18.93,18.95,18.83,18.89,53200.0,17.9222,17.9411,17.8275,17.8843,53200.0
2009-07-14 12:00:00,18.89,18.89,18.85,18.86,13400.0,17.8843,17.8843,17.8464,17.8559,13400.0
2009-07-14 12:30:00,18.86,18.9,18.86,18.9,16200.0,17.8559,17.8938,17.8559,17.8938,16200.0
2009-07-14 13:00:00,18.89,18.9,18.86,18.86,13600.0,17.8843,17.8938,17.8559,17.8559,13600.0
2009-07-14 13:30:00,18.86,18.89,18.86,18.89,18400.0,17.8559,17.8843,17.8559,17.8843,18400.0
2009-07-14 14:00:00,18.88,18.89,18.84,18.89,25400.0,17.8748,17.8843,17.837,17.8843,25400.0
2009-07-14 14:30:00,18.88,18.92,18.88,18.91,26400.0,17.8748,17.9127,17.8748,17.9033,26400.0
2009-07-14 15:00:00,18.91,18.92,18.88,18.88,38400.0,17.9033,17.9127,17.8748,17.8748,38400.0
2009-07-14 15:30:00,18.88,18.92,18.88,18.9,109800.0,17.8748,17.9127,17.8748,17.8938,109800.0
2009-07-15 09:30:00,18.93,19.2,18.93,19.15,80400.0,17.9222,18.1778,17.9222,18.1305,80400.0
2009-07-15 10:00:00,19.14,19.21,19.11,19.21,61400.0,18.121,18.1873,18.0926,18.1873,61400.0
2009-07-15 10:30:00,19.2,19.21,19.16,19.17,32600.0,18.1778,18.1873,18.1399,18.1494,32600.0
2009-07-15 11:00:00,19.18,19.24,19.17,19.24,26800.0,18.1589,18.2157,18.1494,18.2157,26800.0
2009-07-15 11:30:00,19.24,19.3,19.23,19.26,42200.0,18.2157,18.2725,18.2062,18.2346,42200.0
2009-07-15 12:00:00,19.25,19.28,19.24,19.27,27200.0,18.2251,18.2536,18.2157,18.2441,27200.0
2009-07-15 12:30:00,19.27,19.28,19.22,19.24,43800.0,18.2441,18.2536,18.1967,18.2157,43800.0
2009-07-15 13:00:00,19.25,19.29,19.24,19.24,36200.0,18.2251,18.263,18.2157,18.2157,36200.0
2009-07-15 13:30:00,19.25,19.35,19.22,19.35,72400.0,18.2251,18.3198,18.1967,18.3198,72400.0
2009-07-15 14:00:00,19.35,19.43,19.34,19.42,96000.0,18.3198,18.3956,18.3104,18.3861,96000.0
2009-07-15 14:30:00,19.42,19.51,19.42,19.5,93000.0,18.3861,18.4713,18.3861,18.4618,93000.0
2009-07-15 15:00:00,19.5,19.56,19.48,19.52,125400.0,18.4618,18.5186,18.4429,18.4808,125400.0
2009-07-15 15:30:00,19.52,19.59,19.49,19.55,315600.0,18.4808,18.547,18.4524,18.5092,315600.0
2009-07-16 09:30:00,19.56,19.66,19.35,19.6,52600.0,18.5186,18.6133,18.3198,18.5565,52600.0
2009-07-16 10:00:00,19.58,19.58,19.5,19.58,40400.0,18.5376,18.5376,18.4618,18.5376,40400.0
2009-07-16 10:30:00,19.58,19.6,19.55,19.56,26400.0,18.5376,18.5565,18.5092,18.5186,26400.0
2009-07-16 11:00:00,19.57,19.59,19.52,19.58,31800.0,18.5281,18.547,18.4808,18.5376,31800.0
2009-07-16 11:30:00,19.57,19.68,19.57,19.68,30200.0,18.5281,18.6323,18.5281,18.6323,30200.0
2009-07-16 12:00:00,19.67,19.68,19.67,19.68,22000.0,18.6228,18.6323,18.6228,18.6323,22000.0
2009-07-16 12:30:00,19.68,19.73,19.66,19.73,38400.0,18.6323,18.6796,18.6133,18.6796,38400.0
2009-07-16 13:00:00,19.73,19.73,19.71,19.73,28400.0,18.6796,18.6796,18.6607,18.6796,28400.0
2009-07-16 13:30:00,19.73,19.84,19.73,19.83,67000.0,18.6796,18.7837,18.6796,18.7743,67000.0
2009-07-16 14:00:00,19.83,19.88,19.77,19.88,83400.0,18.7743,18.8216,18.7175,18.8216,83400.0
2009-07-16 14:30:00,19.87,19.97,19.86,19.94,96200.0,18.8121,18.9068,18.8027,18.8784,96200.0
2009-07-16 15:00:00,19.95,19.95,19.92,19.95,48800.0,18.8879,18.8879,18.8595,18.8879,48800.0
2009-07-16 15:30:00,19.95,19.99,19.89,19.91,142400.0,18.8879,18.9258,18.8311,18.85,142400.0
2009-07-17 09:30:00,19.86,20.0,19.79,19.82,49200.0,18.8027,18.9352,18.7364,18.7648,49200.0
2009-07-17 10:00:00,19.84,19.96,19.83,19.89,39800.0,18.7837,18.8973,18.7743,18.8311,39800.0
2009-07-17 10:30:00,19.89,19.9,19.82,19.88,28800.0,18.8311,18.8405,18.7648,18.8216,28800.0
2009-07-17 11:00:00,19.89,19.93,19.89,19.93,21200.0,18.8311,18.8689,18.8311,18.8689,21200.0
2009-07-17 11:30:00,19.92,19.96,19.9,19.92,17200.0,18.8595,18.8973,18.8405,18.8595,17200.0
2009-07-17 12:00:00,19.91,19.97,19.9,19.93,35600.0,18.85,18.9068,18.8405,18.8689,35600.0
2009-07-17 12:30:00,19.93,19.97,19.93,19.96,14000.0,18.8689,18.9068,18.8689,18.8973,14000.0
2009-07-17 13:00:00,19.97,19.99,19.94,19.98,10200.0,18.9068,18.9258,18.8784,18.9163,10200.0
2009-07-17 13:30:00,19.99,20.0,19.97,19.97,28600.0,18.9258,18.9352,18.9068,18.9068,28600.0
2009-07-17 14:00:00,19.97,19.99,19.97,19.99,15000.0,18.9068,18.9258,18.9068,18.9258,15000.0
2009-07-17 14:30:00,19.99,19.99,19.96,19.98,23800.0,18.9258,18.9258,18.8973,18.9163,23800.0
2009-07-17 15:00:00,19.98,19.99,19.94,19.95,20000.0,18.9163,18.9258,18.8784,18.8879,20000.0
2009-07-17 15:30:00,19.95,19.98,19.93,19.97,64400.0,18.8879,18.9163,18.8689,18.9068,64400.0
2009-07-20 09:30:00,19.97,20.0,19.89,19.98,68800.0,18.9068,18.9352,18.8311,18.9163,68800.0
2009-07-20 10:00:00,19.98,20.05,19.91,20.01,160600.0,18.9163,18.9826,18.85,18.9447,160600.0
2009-07-20 10:30:00,20.02,20.11,20.02,20.1,97800.0,18.9542,19.0394,18.9542,19.0299,97800.0
2009-07-20 11:00:00,20.09,20.17,20.07,20.15,40800.0,19.0204,19.0962,19.0015,19.0772,40800.0
2009-07-20 11:30:00,20.15,20.2,20.13,20.16,53400.0,19.0772,19.1246,19.0583,19.0867,53400.0
2009-07-20 12:00:00,20.16,20.22,20.16,20.21,38400.0,19.0867,19.1435,19.0867,19.134,38400.0
2009-07-20 12:30:00,20.21,20.25,20.2,20.23,39800.0,19.134,19.1719,19.1246,19.153,39800.0
2009-07-20 13:00:00,20.22,20.23,20.14,20.14,37000.0,19.1435,19.153,19.0678,19.0678,37000.0
2009-07-20 13:30:00,20.14,20.14,20.06,20.06,34800.0,19.0678,19.0678,18.992,18.992,34800.0
2009-07-20 14:00:00,20.07,20.1,20.05,20.06,19600.0,19.0015,19.0299,18.9826,18.992,19600.0
2009-07-20 14:30:00,20.06,20.09,20.03,20.09,29400.0,18.992,19.0204,18.9636,19.0204,29400.0
2009-07-20 15:00:00,20.1,20.17,20.1,20.16,44600.0,19.0299,19.0962,19.0299,19.0867,44600.0
2009-07-20 15:30:00,20.16,20.23,20.14,20.16,107600.0,19.0867,19.153,19.0678,19.0867,107600.0
2009-07-21 09:30:00,20.3,20.41,19.93,20.27,52200.0,19.2192,19.3234,18.8689,19.1908,52200.0
2009-07-21 10:00:00,20.27,20.27,20.14,20.17,32800.0,19.1908,19.1908,19.0678,19.0962,32800.0
2009-07-21 10:30:00,20.17,20.24,20.1,20.11,38200.0,19.0962,19.1624,19.0299,19.0394,38200.0
2009-07-21 11:00:00,20.12,20.22,20.12,20.19,11800.0,19.0488,19.1435,19.0488,19.1151,11800.0
2009-07-21 11:30:00,20.2,20.22,20.1,20.13,19200.0,19.1246,19.1435,19.0299,19.0583,19200.0
2009-07-21 12:00:00,20.13,20.19,20.13,20.18,10800.0,19.0583,19.1151,19.0583,19.1056,10800.0
2009-07-21 12:30:00,20.18,20.18,20.11,20.11,19600.0,19.1056,19.1056,19.0394,19.0394,19600.0
2009-07-21 13:00:00,20.11,20.12,20.07,20.1,28400.0,19.0394,19.0488,19.0015,19.0299,28400.0
2009-07-21 13:30:00,20.1,20.14,20.08,20.13,17600.0,19.0299,19.0678,19.011,19.0583,17600.0
2009-07-21 14:00:00,20.13,20.15,20.11,20.13,16400.0,19.0583,19.0772,19.0394,19.0583,16400.0
2009-07-21 14:30:00,20.14,20.19,20.12,20.17,25000.0,19.0678,19.1151,19.0488,19.0962,25000.0
2009-07-21 15:00:00,20.18,20.22,20.12,20.21,54600.0,19.1056,19.1435,19.0488,19.134,54600.0
2009-07-21 15:30:00,20.21,20.29,20.19,20.28,114400.0,19.134,19.2098,19.1151,19.2003,114400.0
2009-07-22 09:30:00,20.2,20.39,20.18,20.25,92400.0,19.1246,19.3045,19.1056,19.1719,92400.0
2009-07-22 10:00:00,20.27,20.33,20.21,20.23,72800.0,19.1908,19.2477,19.134,19.153,72800.0
2009-07-22 10:30:00,20.24,20.26,20.15,20.16,84600.0,19.1624,19.1814,19.0772,19.0867,84600.0
2009-07-22 11:00:00,20.16,20.22,20.04,20.05,199000.0,19.0867,19.1435,18.9731,18.9826,199000.0
2009-07-22 11:30:00,20.06,20.07,20.01,20.05,27200.0,18.992,19.0015,18.9447,18.9826,27200.0
2009-07-22 12:00:00,20.05,20.13,20.03,20.11,95200.0,18.9826,19.0583,18.9636,19.0394,95200.0
2009-07-22 12:30:00,20.11,20.17,20.08,20.08,43400.0,19.0394,19.0962,19.011,19.011,43400.0
2009-07-22 13:00:00,20.07,20.1,20.04,20.04,18000.0,19.0015,19.0299,18.9731,18.9731,18000.0
2009-07-22 13:30:00,20.04,20.1,20.03,20.09,39600.0,18.9731,19.0299,18.9636,19.0204,39600.0
2009-07-22 14:00:00,20.09,20.12,20.0,20.02,129200.0,19.0204,19.0488,18.9352,18.9542,129200.0
2009-07-22 14:30:00,20.03,20.08,20.02,20.06,35800.0,18.9636,19.011,18.9542,18.992,35800.0
2009-07-22 15:00:00,20.06,20.07,20.0,20.04,76600.0,18.992,19.0015,18.9352,18.9731,76600.0
2009-07-22 15:30:00,20.05,20.11,19.98,19.99,464400.0,18.9826,19.0394,18.9163,18.9258,464400.0
2009-07-23 09:30:00,20.08,20.17,19.97,20.16,59600.0,19.011,19.0962,18.9068,19.0867,59600.0
2009-07-23 10:00:00,20.16,20.26,20.11,20.21,117600.0,19.0867,19.1814,19.0394,19.134,117600.0
2009-07-23 10:30:00,20.21,20.25,20.11,20.11,108800.0,19.134,19.1719,19.0394,19.0394,108800.0
2009-07-23 11:00:00,20.11,20.16,20.02,20.04,141000.0,19.0394,19.0867,18.9542,18.9731,141000.0
2009-07-23 11:30:00,20.05,20.08,19.96,20.01,175000.0,18.9826,19.011,18.8973,18.9447,175000.0
2009-07-23 12:00:00,20.0,20.08,19.98,20.0,131000.0,18.9352,19.011,18.9163,18.9352,131000.0
2009-07-23 12:30:00,20.0,20.02,19.99,20.01,97000.0,18.9352,18.9542,18.9258,18.9447,97000.0
2009-07-23 13:00:00,20.02,20.02,19.99,20.0,68400.0,18.9542,18.9542,18.9258,18.9352,68400.0
2009-07-23 13:30:00,20.0,20.13,20.0,20.11,161000.0,18.9352,19.0583,18.9352,19.0394,161000.0
2009-07-23 14:00:00,20.11,20.17,20.11,20.15,108000.0,19.0394,19.0962,19.0394,19.0772,108000.0
2009-07-23 14:30:00,20.15,20.21,20.13,20.13,112400.0,19.0772,19.134,19.0583,19.0583,112400.0
2009-07-23 15:00:00,20.14,20.25,20.13,20.2,185600.0,19.0678,19.1719,19.0583,19.1246,185600.0
2009-07-23 15:30:00,20.18,20.18,20.04,20.11,506000.0,19.1056,19.1056,18.9731,19.0394,506000.0
2009-07-24 09:30:00,21.5,21.61,20.63,21.25,865200.0,20.3554,20.4595,19.5317,20.1187,865200.0
2009-07-24 10:00:00,21.24,21.65,21.15,21.36,498400.0,20.1092,20.4974,20.024,20.2228,498400.0
2009-07-24 10:30:00,21.36,21.4,21.22,21.24,166200.0,20.2228,20.2607,20.0903,20.1092,166200.0
2009-07-24 11:00:00,21.24,21.24,21.1,21.1,262000.0,20.1092,20.1092,19.9767,19.9767,262000.0
2009-07-24 11:30:00,21.11,21.13,20.99,21.11,191600.0,19.9861,20.0051,19.8725,19.9861,191600.0
2009-07-24 12:00:00,21.11,21.14,21.03,21.05,126800.0,19.9861,20.0145,19.9104,19.9293,126800.0
2009-07-24 12:30:00,21.05,21.11,21.0,21.1,94200.0,19.9293,19.9861,19.882,19.9767,94200.0
2009-07-24 13:00:00,21.09,21.14,21.08,21.13,70400.0,19.9672,20.0145,19.9577,20.0051,70400.0
2009-07-24 13:30:00,21.14,21.24,21.14,21.18,95600.0,20.0145,20.1092,20.0145,20.0524,95600.0
2009-07-24 14:00:00,21.18,21.29,21.18,21.23,130000.0,20.0524,20.1565,20.0524,20.0997,130000.0
2009-07-24 14:30:00,21.23,21.25,21.2,21.23,98800.0,20.0997,20.1187,20.0713,20.0997,98800.0
2009-07-24 15:00:00,21.24,21.26,21.18,21.2,182400.0,20.1092,20.1281,20.0524,20.0713,182400.0
2009-07-24 15:30:00,21.18,21.21,21.15,21.18,517400.0,20.0524,20.0808,20.024,20.0524,517400.0
2009-07-27 09:30:00,20.05,20.42,19.49,20.31,430600.0,18.9826,19.3329,18.4524,19.2287,430600.0
2009-07-27 10:00:00,20.31,20.5,20.26,20.34,406400.0,19.2287,19.4086,19.1814,19.2571,406400.0
2009-07-27 10:30:00,20.32,20.36,20.29,20.35,131000.0,19.2382,19.2761,19.2098,19.2666,131000.0
2009-07-27 11:00:00,20.35,20.66,20.35,20.63,190200.0,19.2666,19.5601,19.2666,19.5317,190200.0
2009-07-27 11:30:00,20.63,20.68,20.53,20.59,105400.0,19.5317,19.579,19.437,19.4938,105400.0
2009-07-27 12:00:00,20.58,20.59,20.45,20.57,168600.0,19.4843,19.4938,19.3613,19.4749,168600.0
2009-07-27 12:30:00,20.57,20.63,20.57,20.62,72200.0,19.4749,19.5317,19.4749,19.5222,72200.0
2009-07-27 13:00:00,20.62,20.66,20.59,20.66,47400.0,19.5222,19.5601,19.4938,19.5601,47400.0
2009-07-27 13:30:00,20.65,20.81,20.65,20.79,124200.0,19.5506,19.7021,19.5506,19.6832,124200.0
2009-07-27 14:00:00,20.79,20.89,20.75,20.82,101800.0,19.6832,19.7778,19.6453,19.7116,101800.0
2009-07-27 14:30:00,20.82,21.05,20.8,21.0,177800.0,19.7116,19.9293,19.6926,19.882,177800.0
2009-07-27 15:00:00,21.0,21.05,20.95,21.04,137400.0,19.882,19.9293,19.8346,19.9199,137400.0
2009-07-27 15:30:00,21.03,21.21,21.0,21.14,380000.0,19.9104,20.0808,19.882,20.0145,380000.0
2009-07-28 09:30:00,21.11,21.5,21.11,21.33,174200.0,19.9861,20.3554,19.9861,20.1944,174200.0
2009-07-28 10:00:00,21.3,21.3,21.09,21.23,143400.0,20.166,20.166,19.9672,20.0997,143400.0
2009-07-28 10:30:00,21.24,21.27,21.15,21.16,56400.0,20.1092,20.1376,20.024,20.0335,56400.0
2009-07-28 11:00:00,21.16,21.2,21.06,21.15,82400.0,20.0335,20.0713,19.9388,20.024,82400.0
2009-07-28 11:30:00,21.13,21.17,21.07,21.16,38400.0,20.0051,20.0429,19.9483,20.0335,38400.0
2009-07-28 12:00:00,21.15,21.2,21.14,21.2,44800.0,20.024,20.0713,20.0145,20.0713,44800.0
2009-07-28 12:30:00,21.2,21.29,21.19,21.24,53400.0,20.0713,20.1565,20.0619,20.1092,53400.0
2009-07-28 13:00:00,21.26,21.31,21.22,21.28,51200.0,20.1281,20.1755,20.0903,20.1471,51200.0
2009-07-28 13:30:00,21.28,21.3,21.21,21.26,117600.0,20.1471,20.166,20.0808,20.1281,117600.0
2009-07-28 14:00:00,21.25,21.29,21.24,21.27,62000.0,20.1187,20.1565,20.1092,20.1376,62000.0
2009-07-28 14:30:00,21.27,21.32,21.24,21.27,75000.0,20.1376,20.1849,20.1092,20.1376,75000.0
2009-07-28 15:00:00,21.27,21.33,21.25,21.32,126600.0,20.1376,20.1944,20.1187,20.1849,126600.0
2009-07-28 15:30:00,21.32,21.36,21.28,21.32,300200.0,20.1849,20.2228,20.1471,20.1849,300200.0
2009-07-29 09:30:00,21.25,21.35,21.13,21.21,93400.0,20.1187,20.2133,20.0051,20.0808,93400.0
2009-07-29 10:00:00,21.2,21.25,21.15,21.21,67600.0,20.0713,20.1187,20.024,20.0808,67600.0
2009-07-29 10:30:00,21.21,21.31,21.17,21.25,36600.0,20.0808,20.1755,20.0429,20.1187,36600.0
2009-07-29 11:00:00,21.25,21.27,21.15,21.17,22400.0,20.1187,20.1376,20.024,20.0429,22400.0
2009-07-29 11:30:00,21.18,21.18,21.11,21.13,31400.0,20.0524,20.0524,19.9861,20.0051,31400.0
2009-07-29 12:00:00,21.13,21.13,21.05,21.06,43800.0,20.0051,20.0051,19.9293,19.9388,43800.0
2009-07-29 12:30:00,21.06,21.07,21.02,21.03,52800.0,19.9388,19.9483,19.9009,19.9104,52800.0
2009-07-29 13:00:00,21.02,21.03,20.96,20.96,42000.0,19.9009,19.9104,19.8441,19.8441,42000.0
2009-07-29 13:30:00,20.96,21.01,20.95,21.0,41000.0,19.8441,19.8914,19.8346,19.882,41000.0
2009-07-29 14:00:00,21.0,21.07,20.99,21.07,66600.0,19.882,19.9483,19.8725,19.9483,66600.0
2009-07-29 14:30:00,21.07,21.09,21.02,21.03,38400.0,19.9483,19.9672,19.9009,19.9104,38400.0
2009-07-29 15:00:00,21.03,21.1,21.03,21.09,39600.0,19.9104,19.9767,19.9104,19.9672,39600.0
2009-07-29 15:30:00,21.09,21.11,21.06,21.08,100400.0,19.9672,19.9861,19.9388,19.9577,100400.0
2009-07-30 09:30:00,21.24,21.47,21.12,21.46,100600.0,20.1092,20.327,19.9956,20.3175,100600.0
2009-07-30 10:00:00,21.46,21.57,21.42,21.52,59000.0,20.3175,20.4216,20.2796,20.3743,59000.0
2009-07-30 10:30:00,21.54,21.63,21.52,21.52,73000.0,20.3932,20.4784,20.3743,20.3743,73000.0
2009-07-30 11:00:00,21.53,21.55,21.5,21.51,58200.0,20.3838,20.4027,20.3554,20.3648,58200.0
2009-07-30 11:30:00,21.51,21.58,21.49,21.55,52400.0,20.3648,20.4311,20.3459,20.4027,52400.0
2009-07-30 12:00:00,21.55,21.59,21.52,21.53,71000.0,20.4027,20.4406,20.3743,20.3838,71000.0
2009-07-30 12:30:00,21.53,21.54,21.49,21.51,57200.0,20.3838,20.3932,20.3459,20.3648,57200.0
2009-07-30 13:00:00,21.51,21.59,21.51,21.56,40200.0,20.3648,20.4406,20.3648,20.4122,40200.0
2009-07-30 13:30:00,21.56,21.59,21.49,21.5,53000.0,20.4122,20.4406,20.3459,20.3554,53000.0
2009-07-30 14:00:00,21.5,21.52,21.47,21.5,47000.0,20.3554,20.3743,20.327,20.3554,47000.0
2009-07-30 14:30:00,21.51,21.53,21.45,21.46,61800.0,20.3648,20.3838,20.308,20.3175,61800.0
2009-07-30 15:00:00,21.47,21.51,21.42,21.47,78800.0,20.327,20.3648,20.2796,20.327,78800.0
2009-07-30 15:30:00,21.45,21.46,21.3,21.34,237000.0,20.308,20.3175,20.166,20.2039,237000.0
2009-07-31 09:30:00,21.36,21.53,21.3,21.3,56600.0,20.2228,20.3838,20.166,20.166,56600.0
2009-07-31 10:00:00,21.32,21.38,21.25,21.36,53800.0,20.1849,20.2418,20.1187,20.2228,53800.0
2009-07-31 10:30:00,21.33,21.35,21.28,21.28,35000.0,20.1944,20.2133,20.1471,20.1471,35000.0
2009-07-31 11:00:00,21.29,21.31,21.21,21.22,80400.0,20.1565,20.1755,20.0808,20.0903,80400.0
2009-07-31 11:30:00,21.22,21.34,21.2,21.29,47000.0,20.0903,20.2039,20.0713,20.1565,47000.0
2009-07-31 12:00:00,21.27,21.27,21.21,21.22,23200.0,20.1376,20.1376,20.0808,20.0903,23200.0
2009-07-31 12:30:00,21.22,21.22,21.18,21.21,13600.0,20.0903,20.0903,20.0524,20.0808,13600.0
2009-07-31 13:00:00,21.21,21.25,21.18,21.23,26200.0,20.0808,20.1187,20.0524,20.0997,26200.0
2009-07-31 13:30:00,21.23,21.3,21.22,21.28,20400.0,20.0997,20.166,20.0903,20.1471,20400.0
2009-07-31 14:00:00,21.28,21.3,21.24,21.25,62600.0,20.1471,20.166,20.1092,20.1187,62600.0
2009-07-31 14:30:00,21.25,21.27,21.17,21.2,47000.0,20.1187,20.1376,20.0429,20.0713,47000.0
2009-07-31 15:00:00,21.2,21.23,21.15,21.19,87400.0,20.0713,20.0997,20.024,20.0619,87400.0
2009-07-31 15:30:00,21.19,21.2,21.13,21.13,197400.0,20.0619,20.0713,20.0051,20.0051,197400.0
2009-08-03 09:30:00,21.3,21.3,20.96,20.98,79000.0,20.166,20.166,19.8441,19.863,79000.0
2009-08-03 10:00:00,20.99,21.03,20.85,20.91,134600.0,19.8725,19.9104,19.74,19.7968,134600.0
2009-08-03 10:30:00,20.92,20.97,20.84,20.86,88200.0,19.8062,19.8536,19.7305,19.7494,88200.0
2009-08-03 11:00:00,20.86,20.91,20.78,20.8,90600.0,19.7494,19.7968,19.6737,19.6926,90600.0
2009-08-03 11:30:00,20.8,20.89,20.79,20.87,76200.0,19.6926,19.7778,19.6832,19.7589,76200.0
2009-08-03 12:00:00,20.89,20.93,20.88,20.93,47000.0,19.7778,19.8157,19.7684,19.8157,47000.0
2009-08-03 12:30:00,20.93,20.98,20.92,20.93,48000.0,19.8157,19.863,19.8062,19.8157,48000.0
2009-08-03 13:00:00,20.94,20.96,20.9,20.91,51000.0,19.8252,19.8441,19.7873,19.7968,51000.0
2009-08-03 13:30:00,20.92,21.0,20.91,20.98,96800.0,19.8062,19.882,19.7968,19.863,96800.0
2009-08-03 14:00:00,20.98,21.0,20.96,20.99,70600.0,19.863,19.882,19.8441,19.8725,70600.0
2009-08-03 14:30:00,21.0,21.0,20.96,20.97,71600.0,19.882,19.882,19.8441,19.8536,71600.0
2009-08-03 15:00:00,20.97,21.02,20.96,20.98,80000.0,19.8536,19.9009,19.8441,19.863,80000.0
2009-08-03 15:30:00,20.99,21.0,20.95,20.99,302000.0,19.8725,19.882,19.8346,19.8725,302000.0
2009-08-04 09:30:00,20.99,21.18,20.99,21.0,46800.0,19.8725,20.0524,19.8725,19.882,46800.0
2009-08-04 10:00:00,21.03,21.05,20.97,21.0,71200.0,19.9104,19.9293,19.8536,19.882,71200.0
2009-08-04 10:30:00,21.0,21.11,20.99,21.1,40000.0,19.882,19.9861,19.8725,19.9767,40000.0
2009-08-04 11:00:00,21.1,21.15,21.05,21.09,57600.0,19.9767,20.024,19.9293,19.9672,57600.0
2009-08-04 11:30:00,21.09,21.22,21.08,21.21,75600.0,19.9672,20.0903,19.9577,20.0808,75600.0
2009-08-04 12:00:00,21.21,21.24,21.16,21.19,42400.0,20.0808,20.1092,20.0335,20.0619,42400.0
2009-08-04 12:30:00,21.18,21.27,21.18,21.26,35000.0,20.0524,20.1376,20.0524,20.1281,35000.0
2009-08-04 13:00:00,21.27,21.27,21.18,21.23,43400.0,20.1376,20.1376,20.0524,20.0997,43400.0
2009-08-04 13:30:00,21.24,21.24,21.22,21.23,63800.0,20.1092,20.1092,20.0903,20.0997,63800.0
2009-08-04 14:00:00,21.23,21.25,21.22,21.23,70200.0,20.0997,20.1187,20.0903,20.0997,70200.0
2009-08-04 14:30:00,21.23,21.25,21.2,21.22,79600.0,20.0997,20.1187,20.0713,20.0903,79600.0
2009-08-04 15:00:00,21.21,21.24,21.16,21.16,49800.0,20.0808,20.1092,20.0335,20.0335,49800.0
2009-08-04 15:30:00,21.17,21.33,21.16,21.31,166400.0,20.0429,20.1944,20.0335,20.1755,166400.0
2009-08-05 09:30:00,21.29,21.74,21.11,21.14,47800.0,20.1565,20.5826,19.9861,20.0145,47800.0
2009-08-05 10:00:00,21.14,21.14,21.02,21.05,64800.0,20.0145,20.0145,19.9009,19.9293,64800.0
2009-08-05 10:30:00,21.05,21.13,21.03,21.07,33200.0,19.9293,20.0051,19.9104,19.9483,33200.0
2009-08-05 11:00:00,21.06,21.15,21.05,21.07,84400.0,19.9388,20.024,19.9293,19.9483,84400.0
2009-08-05 11:30:00,21.07,21.11,21.02,21.09,26000.0,19.9483,19.9861,19.9009,19.9672,26000.0
2009-08-05 12:00:00,21.1,21.15,21.1,21.11,24200.0,19.9767,20.024,19.9767,19.9861,24200.0
2009-08-05 12:30:00,21.11,21.13,21.06,21.06,25400.0,19.9861,20.0051,19.9388,19.9388,25400.0
2009-08-05 13:00:00,21.05,21.12,21.03,21.12,19400.0,19.9293,19.9956,19.9104,19.9956,19400.0
2009-08-05 13:30:00,21.12,21.12,21.07,21.12,18800.0,19.9956,19.9956,19.9483,19.9956,18800.0
2009-08-05 14:00:00,21.12,21.12,21.11,21.12,27800.0,19.9956,19.9956,19.9861,19.9956,27800.0
2009-08-05 14:30:00,21.11,21.15,21.11,21.12,63000.0,19.9861,20.024,19.9861,19.9956,63000.0
2009-08-05 15:00:00,21.13,21.13,21.11,21.12,56400.0,20.0051,20.0051,19.9861,19.9956,56400.0
2009-08-05 15:30:00,21.11,21.16,21.05,21.13,145600.0,19.9861,20.0335,19.9293,20.0051,145600.0
2009-08-06 09:30:00,21.16,21.32,20.88,20.93,55200.0,20.0335,20.1849,19.7684,19.8157,55200.0
2009-08-06 10:00:00,20.93,21.01,20.84,20.93,41000.0,19.8157,19.8914,19.7305,19.8157,41000.0
2009-08-06 10:30:00,20.91,20.99,20.91,20.97,39000.0,19.7968,19.8725,19.7968,19.8536,39000.0
2009-08-06 11:00:00,20.96,21.02,20.95,21.0,44200.0,19.8441,19.9009,19.8346,19.882,44200.0
2009-08-06 11:30:00,21.0,21.05,20.95,21.05,55400.0,19.882,19.9293,19.8346,19.9293,55400.0
2009-08-06 12:00:00,21.05,21.09,21.02,21.06,34400.0,19.9293,19.9672,19.9009,19.9388,34400.0
2009-08-06 12:30:00,21.05,21.11,21.05,21.08,42200.0,19.9293,19.9861,19.9293,19.9577,42200.0
2009-08-06 13:00:00,21.09,21.1,21.08,21.09,25600.0,19.9672,19.9767,19.9577,19.9672,25600.0
2009-08-06 13:30:00,21.09,21.14,21.04,21.08,36400.0,19.9672,20.0145,19.9199,19.9577,36400.0
2009-08-06 14:00:00,21.07,21.07,20.97,21.03,47800.0,19.9483,19.9483,19.8536,19.9104,47800.0
2009-08-06 14:30:00,21.02,21.1,21.02,21.08,38000.0,19.9009,19.9767,19.9009,19.9577,38000.0
2009-08-06 15:00:00,21.05,21.16,21.05,21.13,52400.0,19.9293,20.0335,19.9293,20.0051,52400.0
2009-08-06 15:30:00,21.13,21.14,21.07,21.08,106800.0,20.0051,20.0145,19.9483,19.9577,106800.0
2009-08-07 09:30:00,21.24,21.35,21.1,21.2,44800.0,20.1092,20.2133,19.9767,20.0713,44800.0
2009-08-07 10:00:00,21.16,21.31,21.16,21.24,40400.0,20.0335,20.1755,20.0335,20.1092,40400.0
2009-08-07 10:30:00,21.24,21.36,21.23,21.31,37200.0,20.1092,20.2228,20.0997,20.1755,37200.0
2009-08-07 11:00:00,21.31,21.38,21.27,21.33,29600.0,20.1755,20.2418,20.1376,20.1944,29600.0
2009-08-07 11:30:00,21.34,21.38,21.27,21.33,18800.0,20.2039,20.2418,20.1376,20.1944,18800.0
2009-08-07 12:00:00,21.32,21.33,21.29,21.33,10400.0,20.1849,20.1944,20.1565,20.1944,10400.0
2009-08-07 12:30:00,21.33,21.4,21.32,21.4,12000.0,20.1944,20.2607,20.1849,20.2607,12000.0
2009-08-07 13:00:00,21.4,21.42,21.38,21.42,19600.0,20.2607,20.2796,20.2418,20.2796,19600.0
2009-08-07 13:30:00,21.41,21.42,21.38,21.38,12200.0,20.2702,20.2796,20.2418,20.2418,12200.0
2009-08-07 14:00:00,21.38,21.42,21.36,21.37,25800.0,20.2418,20.2796,20.2228,20.2323,25800.0
2009-08-07 14:30:00,21.39,21.45,21.38,21.45,21000.0,20.2512,20.308,20.2418,20.308,21000.0
2009-08-07 15:00:00,21.45,21.48,21.39,21.45,71200.0,20.308,20.3364,20.2512,20.308,71200.0
2009-08-07 15:30:00,21.45,21.49,21.41,21.44,99600.0,20.308,20.3459,20.2702,20.2986,99600.0
2009-08-10 09:30:00,21.41,21.54,21.31,21.52,28200.0,20.2702,20.3932,20.1755,20.3743,28200.0
2009-08-10 10:00:00,21.5,21.5,21.41,21.45,36600.0,20.3554,20.3554,20.2702,20.308,36600.0
2009-08-10 10:30:00,21.46,21.5,21.43,21.43,53000.0,20.3175,20.3554,20.2891,20.2891,53000.0
2009-08-10 11:00:00,21.43,21.43,21.32,21.33,15400.0,20.2891,20.2891,20.1849,20.1944,15400.0
2009-08-10 11:30:00,21.33,21.34,21.24,21.25,34000.0,20.1944,20.2039,20.1092,20.1187,34000.0
2009-08-10 12:00:00,21.25,21.28,21.18,21.21,36400.0,20.1187,20.1471,20.0524,20.0808,36400.0
2009-08-10 12:30:00,21.21,21.25,21.17,21.17,26400.0,20.0808,20.1187,20.0429,20.0429,26400.0
2009-08-10 13:00:00,21.17,21.18,21.14,21.15,30400.0,20.0429,20.0524,20.0145,20.024,30400.0
2009-08-10 13:30:00,21.15,21.24,21.15,21.19,11400.0,20.024,20.1092,20.024,20.0619,11400.0
2009-08-10 14:00:00,21.19,21.2,21.14,21.2,18200.0,20.0619,20.0713,20.0145,20.0713,18200.0
2009-08-10 14:30:00,21.2,21.26,21.18,21.22,22400.0,20.0713,20.1281,20.0524,20.0903,22400.0
2009-08-10 15:00:00,21.23,21.3,21.23,21.28,20800.0,20.0997,20.166,20.0997,20.1471,20800.0
2009-08-10 15:30:00,21.27,21.29,21.23,21.27,39400.0,20.1376,20.1565,20.0997,20.1376,39400.0
2009-08-11 09:30:00,21.19,21.29,21.12,21.28,15000.0,20.0619,20.1565,19.9956,20.1471,15000.0
2009-08-11 10:00:00,21.25,21.25,21.17,21.17,26400.0,20.1187,20.1187,20.0429,20.0429,26400.0
2009-08-11 10:30:00,21.16,21.2,21.15,21.18,20200.0,20.0335,20.0713,20.024,20.0524,20200.0
2009-08-11 11:00:00,21.18,21.21,21.12,21.16,42600.0,20.0524,20.0808,19.9956,20.0335,42600.0
2009-08-11 11:30:00,21.16,21.18,21.1,21.15,22800.0,20.0335,20.0524,19.9767,20.024,22800.0
2009-08-11 12:00:00,21.14,21.2,21.12,21.12,10800.0,20.0145,20.0713,19.9956,19.9956,10800.0
2009-08-11 12:30:00,21.14,21.14,21.09,21.11,10200.0,20.0145,20.0145,19.9672,19.9861,10200.0
2009-08-11 13:00:00,21.11,21.13,21.11,21.11,14000.0,19.9861,20.0051,19.9861,19.9861,14000.0
2009-08-11 13:30:00,21.11,21.16,21.1,21.15,16800.0,19.9861,20.0335,19.9767,20.024,16800.0
2009-08-11 14:00:00,21.16,21.23,21.15,21.2,45600.0,20.0335,20.0997,20.024,20.0713,45600.0
2009-08-11 14:30:00,21.2,21.22,21.18,21.22,19200.0,20.0713,20.0903,20.0524,20.0903,19200.0
2009-08-11 15:00:00,21.22,21.24,21.18,21.21,31600.0,20.0903,20.1092,20.0524,20.0808,31600.0
2009-08-11 15:30:00,21.2,21.24,21.14,21.17,152400.0,20.0713,20.1092,20.0145,20.0429,152400.0
2009-08-12 09:30:00,21.0,21.17,21.0,21.14,63400.0,19.882,20.0429,19.882,20.0145,63400.0
2009-08-12 10:00:00,21.13,21.21,21.12,21.18,83400.0,20.0051,20.0808,19.9956,20.0524,83400.0
2009-08-12 10:30:00,21.18,21.22,21.14,21.2,39600.0,20.0524,20.0903,20.0145,20.0713,39600.0
2009-08-12 11:00:00,21.2,21.23,21.16,21.22,43600.0,20.0713,20.0997,20.0335,20.0903,43600.0
2009-08-12 11:30:00,21.23,21.27,21.21,21.24,28800.0,20.0997,20.1376,20.0808,20.1092,28800.0
2009-08-12 12:00:00,21.24,21.31,21.24,21.31,21000.0,20.1092,20.1755,20.1092,20.1755,21000.0
2009-08-12 12:30:00,21.3,21.32,21.27,21.32,19000.0,20.166,20.1849,20.1376,20.1849,19000.0
2009-08-12 13:00:00,21.32,21.4,21.32,21.4,16000.0,20.1849,20.2607,20.1849,20.2607,16000.0
2009-08-12 13:30:00,21.4,21.4,21.37,21.37,14200.0,20.2607,20.2607,20.2323,20.2323,14200.0
2009-08-12 14:00:00,21.38,21.45,21.32,21.35,33800.0,20.2418,20.308,20.1849,20.2133,33800.0
2009-08-12 14:30:00,21.35,21.49,21.32,21.49,41600.0,20.2133,20.3459,20.1849,20.3459,41600.0
2009-08-12 15:00:00,21.5,21.5,21.42,21.49,42600.0,20.3554,20.3554,20.2796,20.3459,42600.0
2009-08-12 15:30:00,21.5,21.5,21.37,21.42,109400.0,20.3554,20.3554,20.2323,20.2796,109400.0
2009-08-13 09:30:00,21.47,21.47,21.13,21.14,36200.0,20.3365,20.3365,20.0145,20.0239,36200.0
2009-08-13 10:00:00,21.16,21.36,21.16,21.36,15600.0,20.0429,20.2323,20.0429,20.2323,15600.0
2009-08-13 10:30:00,21.36,21.45,21.34,21.43,18600.0,20.2323,20.3176,20.2134,20.2986,18600.0
2009-08-13 11:00:00,21.4,21.45,21.34,21.37,22400.0,20.2702,20.3176,20.2134,20.2418,22400.0
2009-08-13 11:30:00,21.37,21.37,21.32,21.34,18800.0,20.2418,20.2418,20.1944,20.2134,18800.0
2009-08-13 12:00:00,21.34,21.39,21.31,21.35,33400.0,20.2134,20.2607,20.185,20.2228,33400.0
2009-08-13 12:30:00,21.35,21.4,21.32,21.33,14400.0,20.2228,20.2702,20.1944,20.2039,14400.0
2009-08-13 13:00:00,21.33,21.41,21.31,21.34,14200.0,20.2039,20.2797,20.185,20.2134,14200.0
2009-08-13 13:30:00,21.34,21.36,21.25,21.28,18000.0,20.2134,20.2323,20.1281,20.1565,18000.0
2009-08-13 14:00:00,21.28,21.28,21.13,21.24,60200.0,20.1565,20.1565,20.0145,20.1186,60200.0
2009-08-13 14:30:00,21.25,21.26,21.18,21.18,47600.0,20.1281,20.1376,20.0618,20.0618,47600.0
2009-08-13 15:00:00,21.19,21.27,21.18,21.24,46200.0,20.0713,20.1471,20.0618,20.1186,46200.0
2009-08-13 15:30:00,21.24,21.28,21.21,21.27,116600.0,20.1186,20.1565,20.0902,20.1471,116600.0
2009-08-14 09:30:00,21.34,21.41,21.16,21.18,35400.0,20.2134,20.2797,20.0429,20.0618,35400.0
2009-08-14 10:00:00,21.18,21.24,21.1,21.2,33400.0,20.0618,20.1186,19.986,20.0808,33400.0
2009-08-14 10:30:00,21.2,21.27,21.19,21.24,33600.0,20.0808,20.1471,20.0713,20.1186,33600.0
2009-08-14 11:00:00,21.24,21.25,21.2,21.22,21200.0,20.1186,20.1281,20.0808,20.0997,21200.0
2009-08-14 11:30:00,21.18,21.27,21.18,21.25,26200.0,20.0618,20.1471,20.0618,20.1281,26200.0
2009-08-14 12:00:00,21.26,21.26,21.19,21.2,22400.0,20.1376,20.1376,20.0713,20.0808,22400.0
2009-08-14 12:30:00,21.19,21.23,21.19,21.23,14600.0,20.0713,20.1092,20.0713,20.1092,14600.0
2009-08-14 13:00:00,21.23,21.24,21.23,21.23,14200.0,20.1092,20.1186,20.1092,20.1092,14200.0
2009-08-14 13:30:00,21.23,21.23,21.15,21.15,20000.0,20.1092,20.1092,20.0334,20.0334,20000.0
2009-08-14 14:00:00,21.15,21.16,21.11,21.13,14400.0,20.0334,20.0429,19.9955,20.0145,14400.0
2009-08-14 14:30:00,21.12,21.15,21.11,21.12,17000.0,20.005,20.0334,19.9955,20.005,17000.0
2009-08-14 15:00:00,21.14,21.15,21.11,21.12,17600.0,20.0239,20.0334,19.9955,20.005,17600.0
2009-08-14 15:30:00,21.13,21.26,21.11,21.26,87000.0,20.0145,20.1376,19.9955,20.1376,87000.0
2009-08-17 09:30:00,20.98,21.21,20.96,21.14,48000.0,19.8724,20.0902,19.8534,20.0239,48000.0
2009-08-17 10:00:00,21.14,21.15,21.07,21.14,30000.0,20.0239,20.0334,19.9576,20.0239,30000.0
2009-08-17 10:30:00,21.14,21.15,21.11,21.14,33000.0,20.0239,20.0334,19.9955,20.0239,33000.0
2009-08-17 11:00:00,21.13,21.18,21.09,21.11,46800.0,20.0145,20.0618,19.9766,19.9955,46800.0
2009-08-17 11:30:00,21.11,21.18,21.08,21.15,92400.0,19.9955,20.0618,19.9671,20.0334,92400.0
2009-08-17 12:00:00,21.16,21.16,21.08,21.11,23600.0,20.0429,20.0429,19.9671,19.9955,23600.0
2009-08-17 12:30:00,21.12,21.12,21.05,21.06,23000.0,20.005,20.005,19.9387,19.9482,23000.0
2009-08-17 13:00:00,21.06,21.07,21.02,21.05,24400.0,19.9482,19.9576,19.9103,19.9387,24400.0
2009-08-17 13:30:00,21.04,21.1,21.03,21.1,26600.0,19.9292,19.986,19.9197,19.986,26600.0
2009-08-17 14:00:00,21.08,21.13,21.08,21.13,40200.0,19.9671,20.0145,19.9671,20.0145,40200.0
2009-08-17 14:30:00,21.13,21.14,21.11,21.13,19400.0,20.0145,20.0239,19.9955,20.0145,19400.0
2009-08-17 15:00:00,21.11,21.13,21.1,21.1,59800.0,19.9955,20.0145,19.986,19.986,59800.0
2009-08-17 15:30:00,21.11,21.13,21.03,21.05,259000.0,19.9955,20.0145,19.9197,19.9387,259000.0
2009-08-18 09:30:00,21.1,21.18,20.99,21.05,33200.0,19.986,20.0618,19.8818,19.9387,33200.0
2009-08-18 10:00:00,21.04,21.14,21.04,21.07,28200.0,19.9292,20.0239,19.9292,19.9576,28200.0
2009-08-18 10:30:00,21.07,21.21,21.07,21.14,46800.0,19.9576,20.0902,19.9576,20.0239,46800.0
2009-08-18 11:00:00,21.15,21.22,21.1,21.21,37600.0,20.0334,20.0997,19.986,20.0902,37600.0
2009-08-18 11:30:00,21.22,21.31,21.22,21.31,36600.0,20.0997,20.185,20.0997,20.185,36600.0
2009-08-18 12:00:00,21.31,21.34,21.27,21.28,27600.0,20.185,20.2134,20.1471,20.1565,27600.0
2009-08-18 12:30:00,21.28,21.29,21.25,21.28,14000.0,20.1565,20.166,20.1281,20.1565,14000.0
2009-08-18 13:00:00,21.28,21.32,21.28,21.31,33600.0,20.1565,20.1944,20.1565,20.185,33600.0
2009-08-18 13:30:00,21.31,21.31,21.26,21.28,21800.0,20.185,20.185,20.1376,20.1565,21800.0
2009-08-18 14:00:00,21.28,21.32,21.28,21.32,35200.0,20.1565,20.1944,20.1565,20.1944,35200.0
2009-08-18 14:30:00,21.32,21.34,21.3,21.32,31400.0,20.1944,20.2134,20.1755,20.1944,31400.0
2009-08-18 15:00:00,21.32,21.36,21.31,21.34,62600.0,20.1944,20.2323,20.185,20.2134,62600.0
2009-08-18 15:30:00,21.34,21.36,21.31,21.34,141200.0,20.2134,20.2323,20.185,20.2134,141200.0
2009-08-19 09:30:00,21.04,21.22,21.04,21.17,48800.0,19.9292,20.0997,19.9292,20.0523,48800.0
2009-08-19 10:00:00,21.18,21.26,21.18,21.25,36000.0,20.0618,20.1376,20.0618,20.1281,36000.0
2009-08-19 10:30:00,21.26,21.28,21.2,21.24,27800.0,20.1376,20.1565,20.0808,20.1186,27800.0
2009-08-19 11:00:00,21.23,21.33,21.23,21.33,33800.0,20.1092,20.2039,20.1092,20.2039,33800.0
2009-08-19 11:30:00,21.33,21.41,21.3,21.4,31000.0,20.2039,20.2797,20.1755,20.2702,31000.0
2009-08-19 12:00:00,21.41,21.5,21.39,21.49,25200.0,20.2797,20.3649,20.2607,20.3555,25200.0
2009-08-19 12:30:00,21.49,21.49,21.43,21.45,25200.0,20.3555,20.3555,20.2986,20.3176,25200.0
2009-08-19 13:00:00,21.45,21.49,21.43,21.47,24800.0,20.3176,20.3555,20.2986,20.3365,24800.0
2009-08-19 13:30:00,21.48,21.53,21.48,21.52,16400.0,20.346,20.3933,20.346,20.3839,16400.0
2009-08-19 14:00:00,21.53,21.53,21.48,21.52,73400.0,20.3933,20.3933,20.346,20.3839,73400.0
2009-08-19 14:30:00,21.52,21.56,21.49,21.53,36200.0,20.3839,20.4218,20.3555,20.3933,36200.0
2009-08-19 15:00:00,21.54,21.55,21.48,21.54,71600.0,20.4028,20.4123,20.346,20.4028,71600.0
2009-08-19 15:30:00,21.54,21.57,21.5,21.54,86000.0,20.4028,20.4312,20.3649,20.4028,86000.0
2009-08-20 09:30:00,21.54,21.6,21.43,21.53,41800.0,20.4028,20.4596,20.2986,20.3933,41800.0
2009-08-20 10:00:00,21.53,21.53,21.43,21.46,31200.0,20.3933,20.3933,20.2986,20.327,31200.0
2009-08-20 10:30:00,21.47,21.49,21.4,21.41,33600.0,20.3365,20.3555,20.2702,20.2797,33600.0
2009-08-20 11:00:00,21.41,21.41,21.3,21.32,38000.0,20.2797,20.2797,20.1755,20.1944,38000.0
2009-08-20 11:30:00,21.32,21.32,21.27,21.28,30400.0,20.1944,20.1944,20.1471,20.1565,30400.0
2009-08-20 12:00:00,21.28,21.31,21.27,21.28,21200.0,20.1565,20.185,20.1471,20.1565,21200.0
2009-08-20 12:30:00,21.27,21.34,21.27,21.34,15600.0,20.1471,20.2134,20.1471,20.2134,15600.0
2009-08-20 13:00:00,21.34,21.34,21.27,21.28,22800.0,20.2134,20.2134,20.1471,20.1565,22800.0
2009-08-20 13:30:00,21.31,21.36,21.28,21.34,31200.0,20.185,20.2323,20.1565,20.2134,31200.0
2009-08-20 14:00:00,21.35,21.35,21.31,21.33,52800.0,20.2228,20.2228,20.185,20.2039,52800.0
2009-08-20 14:30:00,21.33,21.35,21.3,21.34,61400.0,20.2039,20.2228,20.1755,20.2134,61400.0
2009-08-20 15:00:00,21.33,21.43,21.32,21.43,68800.0,20.2039,20.2986,20.1944,20.2986,68800.0
2009-08-20 15:30:00,21.43,21.5,21.43,21.5,171600.0,20.2986,20.3649,20.2986,20.3649,171600.0
2009-08-21 09:30:00,21.62,21.63,21.52,21.55,62800.0,20.4786,20.4881,20.3839,20.4123,62800.0
2009-08-21 10:00:00,21.56,21.71,21.54,21.64,83800.0,20.4218,20.5638,20.4028,20.4975,83800.0
2009-08-21 10:30:00,21.65,21.69,21.61,21.62,44000.0,20.507,20.5449,20.4691,20.4786,44000.0
2009-08-21 11:00:00,21.62,21.63,21.58,21.6,56000.0,20.4786,20.4881,20.4407,20.4596,56000.0
2009-08-21 11:30:00,21.61,21.63,21.6,21.62,28600.0,20.4691,20.4881,20.4596,20.4786,28600.0
2009-08-21 12:00:00,21.63,21.63,21.61,21.62,28000.0,20.4881,20.4881,20.4691,20.4786,28000.0
2009-08-21 12:30:00,21.62,21.63,21.49,21.49,183400.0,20.4786,20.4881,20.3555,20.3555,183400.0
2009-08-21 13:00:00,21.5,21.51,21.41,21.47,166200.0,20.3649,20.3744,20.2797,20.3365,166200.0
2009-08-21 13:30:00,21.47,21.49,21.46,21.48,53800.0,20.3365,20.3555,20.327,20.346,53800.0
2009-08-21 14:00:00,21.47,21.49,21.46,21.47,51400.0,20.3365,20.3555,20.327,20.3365,51400.0
2009-08-21 14:30:00,21.47,21.48,21.47,21.47,31000.0,20.3365,20.346,20.3365,20.3365,31000.0
2009-08-21 15:00:00,21.48,21.5,21.43,21.48,163400.0,20.346,20.3649,20.2986,20.346,163400.0
2009-08-21 15:30:00,21.48,21.48,21.47,21.47,187600.0,20.346,20.346,20.3365,20.3365,187600.0
2009-08-24 09:30:00,21.48,21.59,21.37,21.58,39000.0,20.346,20.4502,20.2418,20.4407,39000.0
2009-08-24 10:00:00,21.61,21.65,21.57,21.62,43400.0,20.4691,20.507,20.4312,20.4786,43400.0
2009-08-24 10:30:00,21.62,21.66,21.59,21.63,46400.0,20.4786,20.5165,20.4502,20.4881,46400.0
2009-08-24 11:00:00,21.63,21.71,21.63,21.68,36400.0,20.4881,20.5638,20.4881,20.5354,36400.0
2009-08-24 11:30:00,21.69,21.7,21.67,21.68,20600.0,20.5449,20.5544,20.5259,20.5354,20600.0
2009-08-24 12:00:00,21.68,21.71,21.68,21.68,41000.0,20.5354,20.5638,20.5354,20.5354,41000.0
2009-08-24 12:30:00,21.68,21.72,21.68,21.71,41400.0,20.5354,20.5733,20.5354,20.5638,41400.0
2009-08-24 13:00:00,21.71,21.71,21.59,21.61,50200.0,20.5638,20.5638,20.4502,20.4691,50200.0
2009-08-24 13:30:00,21.6,21.65,21.6,21.63,36200.0,20.4596,20.507,20.4596,20.4881,36200.0
2009-08-24 14:00:00,21.64,21.65,21.61,21.65,50200.0,20.4975,20.507,20.4691,20.507,50200.0
2009-08-24 14:30:00,21.65,21.65,21.62,21.64,51200.0,20.507,20.507,20.4786,20.4975,51200.0
2009-08-24 15:00:00,21.63,21.63,21.56,21.6,108200.0,20.4881,20.4881,20.4218,20.4596,108200.0
2009-08-24 15:30:00,21.6,21.6,21.54,21.57,116000.0,20.4596,20.4596,20.4028,20.4312,116000.0
2009-08-25 09:30:00,21.63,21.71,21.5,21.68,55000.0,20.4881,20.5638,20.3649,20.5354,55000.0
2009-08-25 10:00:00,21.69,21.88,21.69,21.85,111200.0,20.5449,20.7249,20.5449,20.6964,111200.0
2009-08-25 10:30:00,21.86,21.93,21.82,21.9,50000.0,20.7059,20.7722,20.668,20.7438,50000.0
2009-08-25 11:00:00,21.91,21.97,21.83,21.94,46200.0,20.7533,20.8101,20.6775,20.7817,46200.0
2009-08-25 11:30:00,21.94,21.94,21.88,21.92,35200.0,20.7817,20.7817,20.7249,20.7627,35200.0
2009-08-25 12:00:00,21.92,22.03,21.92,22.03,38000.0,20.7627,20.8669,20.7627,20.8669,38000.0
2009-08-25 12:30:00,22.03,22.05,21.92,21.92,69200.0,20.8669,20.8859,20.7627,20.7627,69200.0
2009-08-25 13:00:00,21.92,21.92,21.84,21.89,32000.0,20.7627,20.7627,20.687,20.7343,32000.0
2009-08-25 13:30:00,21.88,21.91,21.87,21.89,38400.0,20.7249,20.7533,20.7154,20.7343,38400.0
2009-08-25 14:00:00,21.9,21.9,21.81,21.82,52600.0,20.7438,20.7438,20.6586,20.668,52600.0
2009-08-25 14:30:00,21.83,21.83,21.75,21.75,55200.0,20.6775,20.6775,20.6017,20.6017,55200.0
2009-08-25 15:00:00,21.75,21.75,21.73,21.75,75800.0,20.6017,20.6017,20.5828,20.6017,75800.0
2009-08-25 15:30:00,21.74,21.75,21.7,21.73,103600.0,20.5923,20.6017,20.5544,20.5828,103600.0
2009-08-26 09:30:00,21.66,21.97,21.66,21.85,55800.0,20.5165,20.8101,20.5165,20.6964,55800.0
2009-08-26 10:00:00,21.88,22.0,21.86,21.88,45400.0,20.7249,20.8385,20.7059,20.7249,45400.0
2009-08-26 10:30:00,21.87,21.89,21.81,21.85,29000.0,20.7154,20.7343,20.6586,20.6964,29000.0
2009-08-26 11:00:00,21.84,21.85,21.81,21.85,46000.0,20.687,20.6964,20.6586,20.6964,46000.0
2009-08-26 11:30:00,21.86,21.89,21.82,21.83,105200.0,20.7059,20.7343,20.668,20.6775,105200.0
2009-08-26 12:00:00,21.82,21.85,21.81,21.84,43000.0,20.668,20.6964,20.6586,20.687,43000.0
2009-08-26 12:30:00,21.85,21.86,21.82,21.83,31000.0,20.6964,20.7059,20.668,20.6775,31000.0
2009-08-26 13:00:00,21.84,21.85,21.82,21.85,20400.0,20.687,20.6964,20.668,20.6964,20400.0
2009-08-26 13:30:00,21.84,21.93,21.82,21.91,64800.0,20.687,20.7722,20.668,20.7533,64800.0
2009-08-26 14:00:00,21.92,21.95,21.89,21.92,45800.0,20.7627,20.7912,20.7343,20.7627,45800.0
2009-08-26 14:30:00,21.92,21.95,21.88,21.88,59600.0,20.7627,20.7912,20.7249,20.7249,59600.0
2009-08-26 15:00:00,21.88,21.93,21.87,21.9,60200.0,20.7249,20.7722,20.7154,20.7438,60200.0
2009-08-26 15:30:00,21.9,21.96,21.88,21.93,145800.0,20.7438,20.8006,20.7249,20.7722,145800.0
2009-08-27 09:30:00,21.96,21.96,21.58,21.61,36000.0,20.8006,20.8006,20.4407,20.4691,36000.0
2009-08-27 10:00:00,21.57,21.6,21.44,21.54,54000.0,20.4312,20.4596,20.3081,20.4028,54000.0
2009-08-27 10:30:00,21.54,21.58,21.52,21.53,15600.0,20.4028,20.4407,20.3839,20.3933,15600.0
2009-08-27 11:00:00,21.51,21.6,21.48,21.59,24800.0,20.3744,20.4596,20.346,20.4502,24800.0
2009-08-27 11:30:00,21.59,21.59,21.48,21.56,39800.0,20.4502,20.4502,20.346,20.4218,39800.0
2009-08-27 12:00:00,21.58,21.65,21.55,21.65,27600.0,20.4407,20.507,20.4123,20.507,27600.0
2009-08-27 12:30:00,21.65,21.65,21.58,21.63,22200.0,20.507,20.507,20.4407,20.4881,22200.0
2009-08-27 13:00:00,21.63,21.64,21.57,21.61,23600.0,20.4881,20.4975,20.4312,20.4691,23600.0
2009-08-27 13:30:00,21.61,21.7,21.6,21.7,38800.0,20.4691,20.5544,20.4596,20.5544,38800.0
2009-08-27 14:00:00,21.7,21.75,21.69,21.69,39200.0,20.5544,20.6017,20.5449,20.5449,39200.0
2009-08-27 14:30:00,21.69,21.74,21.68,21.73,51000.0,20.5449,20.5923,20.5354,20.5828,51000.0
2009-08-27 15:00:00,21.74,21.74,21.64,21.66,40400.0,20.5923,20.5923,20.4975,20.5165,40400.0
2009-08-27 15:30:00,21.65,21.77,21.65,21.74,107800.0,20.507,20.6207,20.507,20.5923,107800.0
2009-08-28 09:30:00,21.93,21.93,21.64,21.66,30600.0,20.7722,20.7722,20.4975,20.5165,30600.0
2009-08-28 10:00:00,21.63,21.68,21.42,21.44,60200.0,20.4881,20.5354,20.2891,20.3081,60200.0
2009-08-28 10:30:00,21.47,21.6,21.45,21.57,29200.0,20.3365,20.4596,20.3176,20.4312,29200.0
2009-08-28 11:00:00,21.59,21.61,21.55,21.59,23200.0,20.4502,20.4691,20.4123,20.4502,23200.0
2009-08-28 11:30:00,21.59,21.61,21.52,21.54,18200.0,20.4502,20.4691,20.3839,20.4028,18200.0
2009-08-28 12:00:00,21.55,21.59,21.39,21.42,52800.0,20.4123,20.4502,20.2607,20.2891,52800.0
2009-08-28 12:30:00,21.41,21.42,21.36,21.39,46200.0,20.2797,20.2891,20.2323,20.2607,46200.0
2009-08-28 13:00:00,21.39,21.49,21.39,21.45,52800.0,20.2607,20.3555,20.2607,20.3176,52800.0
2009-08-28 13:30:00,21.45,21.47,21.36,21.39,57200.0,20.3176,20.3365,20.2323,20.2607,57200.0
2009-08-28 14:00:00,21.39,21.47,21.38,21.47,63600.0,20.2607,20.3365,20.2513,20.3365,63600.0
2009-08-28 14:30:00,21.48,21.56,21.45,21.54,45200.0,20.346,20.4218,20.3176,20.4028,45200.0
2009-08-28 15:00:00,21.54,21.65,21.54,21.63,55800.0,20.4028,20.507,20.4028,20.4881,55800.0
2009-08-28 15:30:00,21.63,21.64,21.54,21.63,75400.0,20.4881,20.4975,20.4028,20.4881,75400.0
2009-08-31 09:30:00,21.54,21.6,21.28,21.28,66800.0,20.4028,20.4596,20.1565,20.1565,66800.0
2009-08-31 10:00:00,21.28,21.35,21.21,21.28,61200.0,20.1565,20.2228,20.0902,20.1565,61200.0
2009-08-31 10:30:00,21.29,21.4,21.28,21.39,52600.0,20.166,20.2702,20.1565,20.2607,52600.0
2009-08-31 11:00:00,21.38,21.49,21.36,21.41,96200.0,20.2513,20.3555,20.2323,20.2797,96200.0
2009-08-31 11:30:00,21.4,21.46,21.35,21.41,41800.0,20.2702,20.327,20.2228,20.2797,41800.0
2009-08-31 12:00:00,21.39,21.4,21.35,21.36,64000.0,20.2607,20.2702,20.2228,20.2323,64000.0
2009-08-31 12:30:00,21.37,21.42,21.35,21.42,122600.0,20.2418,20.2891,20.2228,20.2891,122600.0
2009-08-31 13:00:00,21.42,21.44,21.35,21.35,44200.0,20.2891,20.3081,20.2228,20.2228,44200.0
2009-08-31 13:30:00,21.36,21.37,21.34,21.35,20600.0,20.2323,20.2418,20.2134,20.2228,20600.0
2009-08-31 14:00:00,21.34,21.35,21.27,21.28,66800.0,20.2134,20.2228,20.1471,20.1565,66800.0
2009-08-31 14:30:00,21.29,21.3,21.25,21.28,54000.0,20.166,20.1755,20.1281,20.1565,54000.0
2009-08-31 15:00:00,21.27,21.28,21.19,21.25,91400.0,20.1471,20.1565,20.0713,20.1281,91400.0
2009-08-31 15:30:00,21.25,21.25,21.2,21.23,202400.0,20.1281,20.1281,20.0808,20.1092,202400.0
2009-09-01 09:30:00,21.0,21.35,21.0,21.34,271600.0,19.8913,20.2228,19.8913,20.2134,271600.0
2009-09-01 10:00:00,21.35,21.5,21.29,21.46,301800.0,20.2228,20.3649,20.166,20.327,301800.0
2009-09-01 10:30:00,21.47,21.56,21.43,21.44,150200.0,20.3365,20.4218,20.2986,20.3081,150200.0
2009-09-01 11:00:00,21.43,21.46,21.23,21.25,86400.0,20.2986,20.327,20.1092,20.1281,86400.0
2009-09-01 11:30:00,21.25,21.31,21.14,21.21,92600.0,20.1281,20.185,20.0239,20.0902,92600.0
2009-09-01 12:00:00,21.2,21.3,21.18,21.3,82200.0,20.0808,20.1755,20.0618,20.1755,82200.0
2009-09-01 12:30:00,21.28,21.32,21.24,21.25,85000.0,20.1565,20.1944,20.1186,20.1281,85000.0
2009-09-01 13:00:00,21.25,21.28,21.18,21.23,100400.0,20.1281,20.1565,20.0618,20.1092,100400.0
2009-09-01 13:30:00,21.23,21.28,21.18,21.27,114800.0,20.1092,20.1565,20.0618,20.1471,114800.0
2009-09-01 14:00:00,21.27,21.31,21.21,21.22,287200.0,20.1471,20.185,20.0902,20.0997,287200.0
2009-09-01 14:30:00,21.24,21.29,21.18,21.27,167000.0,20.1186,20.166,20.0618,20.1471,167000.0
2009-09-01 15:00:00,21.25,21.27,21.21,21.23,51600.0,20.1281,20.1471,20.0902,20.1092,51600.0
2009-09-01 15:30:00,21.21,21.27,21.16,21.18,211800.0,20.0902,20.1471,20.0429,20.0618,211800.0
2009-09-02 09:30:00,20.98,21.54,20.98,21.16,66400.0,19.8724,20.4028,19.8724,20.0429,66400.0
2009-09-02 10:00:00,21.15,21.25,21.12,21.2,124000.0,20.0334,20.1281,20.005,20.0808,124000.0
2009-09-02 10:30:00,21.18,21.33,21.11,21.32,39600.0,20.0618,20.2039,19.9955,20.1944,39600.0
2009-09-02 11:00:00,21.31,21.31,21.21,21.23,111600.0,20.185,20.185,20.0902,20.1092,111600.0
2009-09-02 11:30:00,21.25,21.26,21.2,21.22,32000.0,20.1281,20.1376,20.0808,20.0997,32000.0
2009-09-02 12:00:00,21.22,21.3,21.22,21.3,37200.0,20.0997,20.1755,20.0997,20.1755,37200.0
2009-09-02 12:30:00,21.3,21.31,21.23,21.24,95000.0,20.1755,20.185,20.1092,20.1186,95000.0
2009-09-02 13:00:00,21.25,21.27,21.17,21.2,278400.0,20.1281,20.1471,20.0523,20.0808,278400.0
2009-09-02 13:30:00,21.18,21.28,21.18,21.25,188200.0,20.0618,20.1565,20.0618,20.1281,188200.0
2009-09-02 14:00:00,21.24,21.3,21.22,21.3,27200.0,20.1186,20.1755,20.0997,20.1755,27200.0
2009-09-02 14:30:00,21.3,21.34,21.29,21.33,47400.0,20.1755,20.2134,20.166,20.2039,47400.0
2009-09-02 15:00:00,21.32,21.34,21.28,21.31,45800.0,20.1944,20.2134,20.1565,20.185,45800.0
2009-09-02 15:30:00,21.31,21.35,21.22,21.25,101600.0,20.185,20.2228,20.0997,20.1281,101600.0
2009-09-03 09:30:00,21.28,21.29,21.18,21.24,87600.0,20.1565,20.166,20.0618,20.1186,87600.0
2009-09-03 10:00:00,21.23,21.3,21.05,21.16,114400.0,20.1092,20.1755,19.9387,20.0429,114400.0
2009-09-03 10:30:00,21.16,21.2,21.11,21.11,62600.0,20.0429,20.0808,19.9955,19.9955,62600.0
2009-09-03 11:00:00,21.13,21.18,21.1,21.16,55000.0,20.0145,20.0618,19.986,20.0429,55000.0
2009-09-03 11:30:00,21.14,21.23,21.1,21.22,151800.0,20.0239,20.1092,19.986,20.0997,151800.0
2009-09-03 12:00:00,21.21,21.22,21.18,21.18,20400.0,20.0902,20.0997,20.0618,20.0618,20400.0
2009-09-03 12:30:00,21.18,21.21,21.15,21.2,28200.0,20.0618,20.0902,20.0334,20.0808,28200.0
2009-09-03 13:00:00,21.21,21.28,21.2,21.25,88800.0,20.0902,20.1565,20.0808,20.1281,88800.0
2009-09-03 13:30:00,21.27,21.31,21.25,21.3,27000.0,20.1471,20.185,20.1281,20.1755,27000.0
2009-09-03 14:00:00,21.3,21.32,21.29,21.3,33600.0,20.1755,20.1944,20.166,20.1755,33600.0
2009-09-03 14:30:00,21.29,21.33,21.29,21.33,47400.0,20.166,20.2039,20.166,20.2039,47400.0
2009-09-03 15:00:00,21.33,21.34,21.31,21.32,91200.0,20.2039,20.2134,20.185,20.1944,91200.0
2009-09-03 15:30:00,21.33,21.5,21.32,21.5,191800.0,20.2039,20.3649,20.1944,20.3649,191800.0
2009-09-04 09:30:00,21.43,21.53,21.38,21.46,56600.0,20.2986,20.3933,20.2513,20.327,56600.0
2009-09-04 10:00:00,21.45,21.5,21.44,21.5,48600.0,20.3176,20.3649,20.3081,20.3649,48600.0
2009-09-04 10:30:00,21.5,21.53,21.46,21.49,30800.0,20.3649,20.3933,20.327,20.3555,30800.0
2009-09-04 11:00:00,21.48,21.5,21.46,21.5,21000.0,20.346,20.3649,20.327,20.3649,21000.0
2009-09-04 11:30:00,21.47,21.69,21.46,21.69,388400.0,20.3365,20.5449,20.327,20.5449,388400.0
2009-09-04 12:00:00,21.7,21.8,21.7,21.72,55600.0,20.5544,20.6491,20.5544,20.5733,55600.0
2009-09-04 12:30:00,21.72,21.75,21.7,21.72,16600.0,20.5733,20.6017,20.5544,20.5733,16600.0
2009-09-04 13:00:00,21.71,21.78,21.66,21.78,47400.0,20.5638,20.6301,20.5165,20.6301,47400.0
2009-09-04 13:30:00,21.78,21.78,21.72,21.75,32200.0,20.6301,20.6301,20.5733,20.6017,32200.0
2009-09-04 14:00:00,21.75,21.76,21.73,21.73,30000.0,20.6017,20.6112,20.5828,20.5828,30000.0
2009-09-04 14:30:00,21.73,21.74,21.66,21.72,64800.0,20.5828,20.5923,20.5165,20.5733,64800.0
2009-09-04 15:00:00,21.74,21.74,21.68,21.69,32800.0,20.5923,20.5923,20.5354,20.5449,32800.0
2009-09-04 15:30:00,21.7,21.75,21.68,21.75,99000.0,20.5544,20.6017,20.5354,20.6017,99000.0
2009-09-08 09:30:00,21.8,21.96,21.7,21.79,67000.0,20.6491,20.8006,20.5544,20.6396,67000.0
2009-09-08 10:00:00,21.77,21.98,21.77,21.97,68800.0,20.6207,20.8196,20.6207,20.8101,68800.0
2009-09-08 10:30:00,21.97,21.99,21.85,21.86,223400.0,20.8101,20.8291,20.6964,20.7059,223400.0
2009-09-08 11:00:00,21.85,21.89,21.81,21.86,32400.0,20.6964,20.7343,20.6586,20.7059,32400.0
2009-09-08 11:30:00,21.85,21.91,21.83,21.87,155800.0,20.6964,20.7533,20.6775,20.7154,155800.0
2009-09-08 12:00:00,21.87,21.88,21.84,21.86,40000.0,20.7154,20.7249,20.687,20.7059,40000.0
2009-09-08 12:30:00,21.86,21.88,21.84,21.88,26200.0,20.7059,20.7249,20.687,20.7249,26200.0
2009-09-08 13:00:00,21.88,21.89,21.8,21.83,32400.0,20.7249,20.7343,20.6491,20.6775,32400.0
2009-09-08 13:30:00,21.84,21.84,21.79,21.81,29400.0,20.687,20.687,20.6396,20.6586,29400.0
2009-09-08 14:00:00,21.8,21.82,21.77,21.81,22800.0,20.6491,20.668,20.6207,20.6586,22800.0
2009-09-08 14:30:00,21.81,21.82,21.78,21.79,37200.0,20.6586,20.668,20.6301,20.6396,37200.0
2009-09-08 15:00:00,21.8,21.8,21.73,21.75,51200.0,20.6491,20.6491,20.5828,20.6017,51200.0
2009-09-08 15:30:00,21.75,21.8,21.75,21.79,98400.0,20.6017,20.6491,20.6017,20.6396,98400.0
2009-09-09 09:30:00,21.8,21.86,21.15,21.75,45200.0,20.6491,20.7059,20.0334,20.6017,45200.0
2009-09-09 10:00:00,21.75,21.8,21.68,21.72,206200.0,20.6017,20.6491,20.5354,20.5733,206200.0
2009-09-09 10:30:00,21.75,21.81,21.72,21.75,21800.0,20.6017,20.6586,20.5733,20.6017,21800.0
2009-09-09 11:00:00,21.75,21.79,21.71,21.77,40000.0,20.6017,20.6396,20.5638,20.6207,40000.0
2009-09-09 11:30:00,21.78,21.86,21.77,21.83,138200.0,20.6301,20.7059,20.6207,20.6775,138200.0
2009-09-09 12:00:00,21.83,21.86,21.81,21.83,37000.0,20.6775,20.7059,20.6586,20.6775,37000.0
2009-09-09 12:30:00,21.83,21.83,21.75,21.8,51000.0,20.6775,20.6775,20.6017,20.6491,51000.0
2009-09-09 13:00:00,21.8,21.8,21.7,21.72,122600.0,20.6491,20.6491,20.5544,20.5733,122600.0
2009-09-09 13:30:00,21.72,21.74,21.64,21.65,67800.0,20.5733,20.5923,20.4975,20.507,67800.0
2009-09-09 14:00:00,21.66,21.66,21.56,21.57,92400.0,20.5165,20.5165,20.4218,20.4312,92400.0
2009-09-09 14:30:00,21.57,21.59,21.5,21.54,113800.0,20.4312,20.4502,20.3649,20.4028,113800.0
2009-09-09 15:00:00,21.54,21.63,21.5,21.61,98400.0,20.4028,20.4881,20.3649,20.4691,98400.0
2009-09-09 15:30:00,21.62,21.68,21.59,21.61,191200.0,20.4786,20.5354,20.4502,20.4691,191200.0
2009-09-10 09:30:00,21.65,21.72,21.53,21.66,49600.0,20.507,20.5733,20.3933,20.5165,49600.0
2009-09-10 10:00:00,21.66,21.72,21.64,21.69,53000.0,20.5165,20.5733,20.4975,20.5449,53000.0
2009-09-10 10:30:00,21.68,21.72,21.66,21.68,24400.0,20.5354,20.5733,20.5165,20.5354,24400.0
2009-09-10 11:00:00,21.66,21.72,21.66,21.68,29000.0,20.5165,20.5733,20.5165,20.5354,29000.0
2009-09-10 11:30:00,21.68,21.73,21.68,21.73,22600.0,20.5354,20.5828,20.5354,20.5828,22600.0
2009-09-10 12:00:00,21.73,21.75,21.66,21.66,18400.0,20.5828,20.6017,20.5165,20.5165,18400.0
2009-09-10 12:30:00,21.67,21.75,21.66,21.75,23400.0,20.5259,20.6017,20.5165,20.6017,23400.0
2009-09-10 13:00:00,21.75,21.81,21.74,21.79,25000.0,20.6017,20.6586,20.5923,20.6396,25000.0
2009-09-10 13:30:00,21.8,21.84,21.75,21.84,30800.0,20.6491,20.687,20.6017,20.687,30800.0
2009-09-10 14:00:00,21.83,21.86,21.82,21.84,26200.0,20.6775,20.7059,20.668,20.687,26200.0
2009-09-10 14:30:00,21.84,21.87,21.83,21.86,34800.0,20.687,20.7154,20.6775,20.7059,34800.0
2009-09-10 15:00:00,21.85,21.85,21.8,21.83,42200.0,20.6964,20.6964,20.6491,20.6775,42200.0
2009-09-10 15:30:00,21.84,21.88,21.82,21.86,81200.0,20.687,20.7249,20.668,20.7059,81200.0
2009-09-11 09:30:00,21.88,22.05,21.84,22.02,49600.0,20.7249,20.8859,20.687,20.8575,49600.0
2009-09-11 10:00:00,22.02,22.04,21.91,21.93,32400.0,20.8575,20.8764,20.7533,20.7722,32400.0
2009-09-11 10:30:00,21.92,21.95,21.89,21.92,15800.0,20.7627,20.7912,20.7343,20.7627,15800.0
2009-09-11 11:00:00,21.91,21.97,21.91,21.91,17200.0,20.7533,20.8101,20.7533,20.7533,17200.0
2009-09-11 11:30:00,21.91,21.99,21.9,21.99,13000.0,20.7533,20.8291,20.7438,20.8291,13000.0
2009-09-11 12:00:00,21.99,22.0,21.98,21.99,21000.0,20.8291,20.8385,20.8196,20.8291,21000.0
2009-09-11 12:30:00,21.99,22.02,21.98,21.99,37400.0,20.8291,20.8575,20.8196,20.8291,37400.0
2009-09-11 13:00:00,21.99,22.06,21.99,22.06,38000.0,20.8291,20.8954,20.8291,20.8954,38000.0
2009-09-11 13:30:00,22.06,22.08,22.04,22.06,39800.0,20.8954,20.9143,20.8764,20.8954,39800.0
2009-09-11 14:00:00,22.05,22.1,22.04,22.09,40200.0,20.8859,20.9332,20.8764,20.9238,40200.0
2009-09-11 14:30:00,22.09,22.13,22.09,22.1,34400.0,20.9238,20.9617,20.9238,20.9332,34400.0
2009-09-11 15:00:00,22.1,22.1,22.04,22.06,61600.0,20.9332,20.9332,20.8764,20.8954,61600.0
2009-09-11 15:30:00,22.05,22.08,22.01,22.01,119400.0,20.8859,20.9143,20.848,20.848,119400.0
2009-09-14 09:30:00,21.84,22.1,21.84,22.1,22200.0,20.687,20.9332,20.687,20.9332,22200.0
2009-09-14 10:00:00,22.08,22.1,22.0,22.03,32600.0,20.9143,20.9332,20.8385,20.8669,32600.0
2009-09-14 10:30:00,22.04,22.08,22.03,22.07,16400.0,20.8764,20.9143,20.8669,20.9048,16400.0
2009-09-14 11:00:00,22.08,22.09,22.05,22.07,15800.0,20.9143,20.9238,20.8859,20.9048,15800.0
2009-09-14 11:30:00,22.08,22.08,22.0,22.04,20400.0,20.9143,20.9143,20.8385,20.8764,20400.0
2009-09-14 12:00:00,22.03,22.1,22.03,22.08,14800.0,20.8669,20.9332,20.8669,20.9143,14800.0
2009-09-14 12:30:00,22.08,22.11,22.07,22.09,17000.0,20.9143,20.9427,20.9048,20.9238,17000.0
2009-09-14 13:00:00,22.09,22.12,22.08,22.11,15200.0,20.9238,20.9522,20.9143,20.9427,15200.0
2009-09-14 13:30:00,22.11,22.17,22.1,22.14,23400.0,20.9427,20.9996,20.9332,20.9711,23400.0
2009-09-14 14:00:00,22.14,22.2,22.12,22.2,18800.0,20.9711,21.028,20.9522,21.028,18800.0
2009-09-14 14:30:00,22.21,22.22,22.17,22.2,36800.0,21.0374,21.0469,20.9996,21.028,36800.0
2009-09-14 15:00:00,22.19,22.19,22.14,22.14,41600.0,21.0185,21.0185,20.9711,20.9711,41600.0
2009-09-14 15:30:00,22.15,22.24,22.14,22.22,90600.0,20.9806,21.0659,20.9711,21.0469,90600.0
2009-09-15 09:30:00,22.19,22.22,22.02,22.1,45800.0,21.0185,21.0469,20.8575,20.9332,45800.0
2009-09-15 10:00:00,22.09,22.22,22.05,22.22,35600.0,20.9238,21.0469,20.8859,21.0469,35600.0
2009-09-15 10:30:00,22.2,22.24,22.17,22.21,21200.0,21.028,21.0659,20.9996,21.0374,21200.0
2009-09-15 11:00:00,22.21,22.22,22.15,22.22,23200.0,21.0374,21.0469,20.9806,21.0469,23200.0
2009-09-15 11:30:00,22.21,22.25,22.17,22.22,42400.0,21.0374,21.0753,20.9996,21.0469,42400.0
2009-09-15 12:00:00,22.22,22.23,22.18,22.2,19000.0,21.0469,21.0564,21.009,21.028,19000.0
2009-09-15 12:30:00,22.2,22.24,22.2,22.24,18800.0,21.028,21.0659,21.028,21.0659,18800.0
2009-09-15 13:00:00,22.23,22.25,22.21,22.24,24600.0,21.0564,21.0753,21.0374,21.0659,24600.0
2009-09-15 13:30:00,22.25,22.29,22.24,22.29,29800.0,21.0753,21.1132,21.0659,21.1132,29800.0
2009-09-15 14:00:00,22.29,22.29,22.24,22.27,20800.0,21.1132,21.1132,21.0659,21.0943,20800.0
2009-09-15 14:30:00,22.27,22.31,22.25,22.31,28000.0,21.0943,21.1322,21.0753,21.1322,28000.0
2009-09-15 15:00:00,22.3,22.38,22.3,22.37,48200.0,21.1227,21.1985,21.1227,21.189,48200.0
2009-09-15 15:30:00,22.36,22.39,22.31,22.34,149000.0,21.1795,21.2079,21.1322,21.1606,149000.0
2009-09-16 09:30:00,22.36,22.37,22.26,22.31,40200.0,21.1795,21.189,21.0848,21.1322,40200.0
2009-09-16 10:00:00,22.3,22.34,22.27,22.33,34400.0,21.1227,21.1606,21.0943,21.1511,34400.0
2009-09-16 10:30:00,22.34,22.46,22.33,22.4,39200.0,21.1606,21.2742,21.1511,21.2174,39200.0
2009-09-16 11:00:00,22.4,22.5,22.39,22.41,39600.0,21.2174,21.3121,21.2079,21.2269,39600.0
2009-09-16 11:30:00,22.39,22.5,22.38,22.48,29200.0,21.2079,21.3121,21.1985,21.2932,29200.0
2009-09-16 12:00:00,22.48,22.55,22.46,22.47,85800.0,21.2932,21.3595,21.2742,21.2837,85800.0
2009-09-16 12:30:00,22.47,22.47,22.4,22.45,43000.0,21.2837,21.2837,21.2174,21.2648,43000.0
2009-09-16 13:00:00,22.47,22.53,22.47,22.51,40800.0,21.2837,21.3405,21.2837,21.3216,40800.0
2009-09-16 13:30:00,22.51,22.55,22.47,22.55,29800.0,21.3216,21.3595,21.2837,21.3595,29800.0
2009-09-16 14:00:00,22.54,22.6,22.54,22.57,27600.0,21.35,21.4068,21.35,21.3784,27600.0
2009-09-16 14:30:00,22.57,22.61,22.56,22.57,33200.0,21.3784,21.4163,21.369,21.3784,33200.0
2009-09-16 15:00:00,22.55,22.65,22.54,22.61,121000.0,21.3595,21.4542,21.35,21.4163,121000.0
2009-09-16 15:30:00,22.61,22.7,22.58,22.69,171600.0,21.4163,21.5016,21.3879,21.4921,171600.0
2009-09-17 09:30:00,22.67,22.92,22.51,22.89,41400.0,21.4732,21.71,21.3216,21.6815,41400.0
2009-09-17 10:00:00,22.89,22.97,22.74,22.8,51600.0,21.6815,21.7573,21.5395,21.5963,51600.0
2009-09-17 10:30:00,22.82,22.88,22.76,22.86,22200.0,21.6152,21.6721,21.5584,21.6531,22200.0
2009-09-17 11:00:00,22.86,22.87,22.83,22.86,19600.0,21.6531,21.6626,21.6247,21.6531,19600.0
2009-09-17 11:30:00,22.86,22.86,22.82,22.84,27600.0,21.6531,21.6531,21.6152,21.6342,27600.0
2009-09-17 12:00:00,22.85,22.85,22.75,22.84,32400.0,21.6437,21.6437,21.5489,21.6342,32400.0
2009-09-17 12:30:00,22.83,22.83,22.73,22.75,19000.0,21.6247,21.6247,21.53,21.5489,19000.0
2009-09-17 13:00:00,22.73,22.8,22.72,22.75,15000.0,21.53,21.5963,21.5205,21.5489,15000.0
2009-09-17 13:30:00,22.74,22.78,22.72,22.74,15600.0,21.5395,21.5773,21.5205,21.5395,15600.0
2009-09-17 14:00:00,22.73,22.73,22.68,22.72,22000.0,21.53,21.53,21.4826,21.5205,22000.0
2009-09-17 14:30:00,22.73,22.75,22.68,22.75,19600.0,21.53,21.5489,21.4826,21.5489,19600.0
2009-09-17 15:00:00,22.75,22.77,22.72,22.75,61800.0,21.5489,21.5679,21.5205,21.5489,61800.0
2009-09-17 15:30:00,22.75,22.82,22.75,22.8,113800.0,21.5489,21.6152,21.5489,21.5963,113800.0
2009-09-18 09:30:00,22.82,22.9,22.54,22.88,200400.0,21.6152,21.691,21.35,21.6721,200400.0
2009-09-18 10:00:00,22.87,22.89,22.78,22.83,107400.0,21.6626,21.6815,21.5773,21.6247,107400.0
2009-09-18 10:30:00,22.82,22.93,22.82,22.87,26400.0,21.6152,21.7194,21.6152,21.6626,26400.0
2009-09-18 11:00:00,22.88,23.0,22.88,22.98,156800.0,21.6721,21.7857,21.6721,21.7668,156800.0
2009-09-18 11:30:00,22.98,23.02,22.95,22.98,99000.0,21.7668,21.8047,21.7384,21.7668,99000.0
2009-09-18 12:00:00,22.98,23.01,22.95,23.0,81200.0,21.7668,21.7952,21.7384,21.7857,81200.0
2009-09-18 12:30:00,23.0,23.04,22.98,23.01,20000.0,21.7857,21.8236,21.7668,21.7952,20000.0
2009-09-18 13:00:00,23.01,23.03,22.97,23.02,26000.0,21.7952,21.8141,21.7573,21.8047,26000.0
2009-09-18 13:30:00,23.0,23.02,22.98,22.99,26400.0,21.7857,21.8047,21.7668,21.7763,26400.0
2009-09-18 14:00:00,22.98,23.0,22.94,22.94,56000.0,21.7668,21.7857,21.7289,21.7289,56000.0
2009-09-18 14:30:00,22.93,22.94,22.86,22.88,27200.0,21.7194,21.7289,21.6531,21.6721,27200.0
2009-09-18 15:00:00,22.87,22.88,22.81,22.82,71400.0,21.6626,21.6721,21.6058,21.6152,71400.0
2009-09-18 15:30:00,22.82,22.83,22.7,22.74,189200.0,21.6152,21.6247,21.5016,21.5395,189200.0
2009-09-21 09:30:00,22.59,22.69,22.54,22.63,36200.0,21.3974,21.4921,21.35,21.4353,36200.0
2009-09-21 10:00:00,22.63,22.86,22.61,22.82,33800.0,21.4353,21.6531,21.4163,21.6152,33800.0
2009-09-21 10:30:00,22.81,22.88,22.77,22.85,23800.0,21.6058,21.6721,21.5679,21.6437,23800.0
2009-09-21 11:00:00,22.84,22.85,22.77,22.84,11000.0,21.6342,21.6437,21.5679,21.6342,11000.0
2009-09-21 11:30:00,22.85,22.9,22.8,22.83,13200.0,21.6437,21.691,21.5963,21.6247,13200.0
2009-09-21 12:00:00,22.81,22.82,22.79,22.8,17400.0,21.6058,21.6152,21.5868,21.5963,17400.0
2009-09-21 12:30:00,22.8,22.8,22.72,22.72,25000.0,21.5963,21.5963,21.5205,21.5205,25000.0
2009-09-21 13:00:00,22.73,22.77,22.7,22.77,14200.0,21.53,21.5679,21.5016,21.5679,14200.0
2009-09-21 13:30:00,22.76,22.81,22.75,22.79,35600.0,21.5584,21.6058,21.5489,21.5868,35600.0
2009-09-21 14:00:00,22.8,22.84,22.78,22.79,29200.0,21.5963,21.6342,21.5773,21.5868,29200.0
2009-09-21 14:30:00,22.79,22.83,22.78,22.82,28400.0,21.5868,21.6247,21.5773,21.6152,28400.0
2009-09-21 15:00:00,22.82,22.88,22.81,22.82,49400.0,21.6152,21.6721,21.6058,21.6152,49400.0
2009-09-21 15:30:00,22.81,22.88,22.79,22.84,83400.0,21.6058,21.6721,21.5868,21.6342,83400.0
2009-09-22 09:30:00,22.9,22.97,22.74,22.78,37800.0,21.691,21.7573,21.5395,21.5773,37800.0
2009-09-22 10:00:00,22.77,22.99,22.73,22.93,57800.0,21.5679,21.7763,21.53,21.7194,57800.0
2009-09-22 10:30:00,22.92,22.93,22.83,22.83,20200.0,21.71,21.7194,21.6247,21.6247,20200.0
2009-09-22 11:00:00,22.83,22.86,22.8,22.82,15800.0,21.6247,21.6531,21.5963,21.6152,15800.0
2009-09-22 11:30:00,22.82,22.83,22.8,22.83,27400.0,21.6152,21.6247,21.5963,21.6247,27400.0
2009-09-22 12:00:00,22.83,22.93,22.83,22.91,35800.0,21.6247,21.7194,21.6247,21.7005,35800.0
2009-09-22 12:30:00,22.92,22.95,22.89,22.93,15400.0,21.71,21.7384,21.6815,21.7194,15400.0
2009-09-22 13:00:00,22.92,22.93,22.85,22.86,21000.0,21.71,21.7194,21.6437,21.6531,21000.0
2009-09-22 13:30:00,22.86,22.88,22.84,22.85,45800.0,21.6531,21.6721,21.6342,21.6437,45800.0
2009-09-22 14:00:00,22.86,22.89,22.86,22.87,18800.0,21.6531,21.6815,21.6531,21.6626,18800.0
2009-09-22 14:30:00,22.88,22.92,22.88,22.91,26200.0,21.6721,21.71,21.6721,21.7005,26200.0
2009-09-22 15:00:00,22.91,22.93,22.87,22.91,49600.0,21.7005,21.7194,21.6626,21.7005,49600.0
2009-09-22 15:30:00,22.91,22.93,22.86,22.9,117600.0,21.7005,21.7194,21.6531,21.691,117600.0
2009-09-23 09:30:00,22.9,22.93,22.8,22.86,26000.0,21.691,21.7194,21.5963,21.6531,26000.0
2009-09-23 10:00:00,22.86,22.98,22.86,22.9,40800.0,21.6531,21.7668,21.6531,21.691,40800.0
2009-09-23 10:30:00,22.89,22.97,22.85,22.97,61200.0,21.6815,21.7573,21.6437,21.7573,61200.0
2009-09-23 11:00:00,22.97,22.98,22.91,22.97,19600.0,21.7573,21.7668,21.7005,21.7573,19600.0
2009-09-23 11:30:00,22.98,23.1,22.96,23.07,44400.0,21.7668,21.8805,21.7478,21.852,44400.0
2009-09-23 12:00:00,23.08,23.11,23.06,23.1,24200.0,21.8615,21.8899,21.8426,21.8805,24200.0
2009-09-23 12:30:00,23.1,23.12,23.07,23.09,17400.0,21.8805,21.8994,21.852,21.871,17400.0
2009-09-23 13:00:00,23.1,23.15,23.06,23.13,37000.0,21.8805,21.9278,21.8426,21.9089,37000.0
2009-09-23 13:30:00,23.13,23.18,23.12,23.18,51000.0,21.9089,21.9562,21.8994,21.9562,51000.0
2009-09-23 14:00:00,23.18,23.23,23.06,23.2,56400.0,21.9562,22.0036,21.8426,21.9752,56400.0
2009-09-23 14:30:00,23.19,23.27,23.13,23.13,47400.0,21.9657,22.0415,21.9089,21.9089,47400.0
2009-09-23 15:00:00,23.13,23.18,23.02,23.02,52000.0,21.9089,21.9562,21.8047,21.8047,52000.0
2009-09-23 15:30:00,23.03,23.03,22.89,22.9,109600.0,21.8141,21.8141,21.6815,21.691,109600.0
2009-09-24 09:30:00,22.91,23.07,22.79,23.07,35000.0,21.7005,21.852,21.5868,21.852,35000.0
2009-09-24 10:00:00,23.06,23.08,22.71,22.72,89400.0,21.8426,21.8615,21.511,21.5205,89400.0
2009-09-24 10:30:00,22.72,22.72,22.57,22.6,44400.0,21.5205,21.5205,21.3784,21.4068,44400.0
2009-09-24 11:00:00,22.6,22.72,22.57,22.7,88600.0,21.4068,21.5205,21.3784,21.5016,88600.0
2009-09-24 11:30:00,22.68,22.72,22.62,22.62,37800.0,21.4826,21.5205,21.4258,21.4258,37800.0
2009-09-24 12:00:00,22.62,22.63,22.59,22.59,20000.0,21.4258,21.4353,21.3974,21.3974,20000.0
2009-09-24 12:30:00,22.6,22.6,22.54,22.56,19200.0,21.4068,21.4068,21.35,21.369,19200.0
2009-09-24 13:00:00,22.56,22.63,22.56,22.63,51800.0,21.369,21.4353,21.369,21.4353,51800.0
2009-09-24 13:30:00,22.61,22.66,22.58,22.66,23200.0,21.4163,21.4637,21.3879,21.4637,23200.0
2009-09-24 14:00:00,22.64,22.68,22.63,22.66,20400.0,21.4447,21.4826,21.4353,21.4637,20400.0
2009-09-24 14:30:00,22.67,22.72,22.65,22.71,14800.0,21.4732,21.5205,21.4542,21.511,14800.0
2009-09-24 15:00:00,22.72,22.82,22.71,22.72,108000.0,21.5205,21.6152,21.511,21.5205,108000.0
2009-09-24 15:30:00,22.71,22.8,22.66,22.73,228200.0,21.511,21.5963,21.4637,21.53,228200.0
2009-09-25 09:30:00,22.78,22.9,22.73,22.75,102800.0,21.5773,21.691,21.53,21.5489,102800.0
2009-09-25 10:00:00,22.74,22.91,22.7,22.71,53200.0,21.5395,21.7005,21.5016,21.511,53200.0
2009-09-25 10:30:00,22.7,22.7,22.55,22.58,73800.0,21.5016,21.5016,21.3595,21.3879,73800.0
2009-09-25 11:00:00,22.59,22.64,22.55,22.55,41000.0,21.3974,21.4447,21.3595,21.3595,41000.0
2009-09-25 11:30:00,22.57,22.6,22.52,22.52,23400.0,21.3784,21.4068,21.3311,21.3311,23400.0
2009-09-25 12:00:00,22.5,22.52,22.38,22.44,74000.0,21.3121,21.3311,21.1985,21.2553,74000.0
2009-09-25 12:30:00,22.45,22.47,22.42,22.44,18600.0,21.2648,21.2837,21.2364,21.2553,18600.0
2009-09-25 13:00:00,22.43,22.46,22.38,22.41,60400.0,21.2458,21.2742,21.1985,21.2269,60400.0
2009-09-25 13:30:00,22.41,22.49,22.41,22.49,43600.0,21.2269,21.3027,21.2269,21.3027,43600.0
2009-09-25 14:00:00,22.49,22.5,22.41,22.46,34400.0,21.3027,21.3121,21.2269,21.2742,34400.0
2009-09-25 14:30:00,22.44,22.47,22.4,22.45,44600.0,21.2553,21.2837,21.2174,21.2648,44600.0
2009-09-25 15:00:00,22.45,22.46,22.4,22.44,62000.0,21.2648,21.2742,21.2174,21.2553,62000.0
2009-09-25 15:30:00,22.45,22.45,22.37,22.4,136400.0,21.2648,21.2648,21.189,21.2174,136400.0
2009-09-28 09:30:00,22.53,23.02,22.41,23.02,101600.0,21.3405,21.8047,21.2269,21.8047,101600.0
2009-09-28 10:00:00,23.03,23.17,23.03,23.08,73000.0,21.8141,21.9468,21.8141,21.8615,73000.0
2009-09-28 10:30:00,23.11,23.19,23.03,23.17,74400.0,21.8899,21.9657,21.8141,21.9468,74400.0
2009-09-28 11:00:00,23.18,23.23,23.12,23.12,46200.0,21.9562,22.0036,21.8994,21.8994,46200.0
2009-09-28 11:30:00,23.12,23.22,23.12,23.2,30200.0,21.8994,21.9941,21.8994,21.9752,30200.0
2009-09-28 12:00:00,23.19,23.22,23.18,23.22,22000.0,21.9657,21.9941,21.9562,21.9941,22000.0
2009-09-28 12:30:00,23.22,23.23,23.18,23.19,40000.0,21.9941,22.0036,21.9562,21.9657,40000.0
2009-09-28 13:00:00,23.19,23.24,23.18,23.24,30000.0,21.9657,22.0131,21.9562,22.0131,30000.0
2009-09-28 13:30:00,23.23,23.23,23.16,23.17,16600.0,22.0036,22.0036,21.9373,21.9468,16600.0
2009-09-28 14:00:00,23.17,23.2,23.11,23.15,45600.0,21.9468,21.9752,21.8899,21.9278,45600.0
2009-09-28 14:30:00,23.15,23.17,23.11,23.11,22000.0,21.9278,21.9468,21.8899,21.8899,22000.0
2009-09-28 15:00:00,23.11,23.14,23.07,23.11,67200.0,21.8899,21.9183,21.852,21.8899,67200.0
2009-09-28 15:30:00,23.09,23.12,23.0,23.07,291200.0,21.871,21.8994,21.7857,21.852,291200.0
2009-09-29 09:30:00,23.11,23.28,23.04,23.25,83800.0,21.8899,22.0509,21.8236,22.0225,83800.0
2009-09-29 10:00:00,23.24,23.27,23.01,23.11,37000.0,22.0131,22.0415,21.7952,21.8899,37000.0
2009-09-29 10:30:00,23.12,23.13,23.04,23.05,20800.0,21.8994,21.9089,21.8236,21.8331,20800.0
2009-09-29 11:00:00,23.04,23.07,23.0,23.04,21800.0,21.8236,21.852,21.7857,21.8236,21800.0
2009-09-29 11:30:00,23.04,23.1,22.95,23.1,45600.0,21.8236,21.8805,21.7384,21.8805,45600.0
2009-09-29 12:00:00,23.09,23.18,23.08,23.15,40800.0,21.871,21.9562,21.8615,21.9278,40800.0
2009-09-29 12:30:00,23.16,23.23,23.15,23.23,22800.0,21.9373,22.0036,21.9278,22.0036,22800.0
2009-09-29 13:00:00,23.22,23.35,23.21,23.33,113400.0,21.9941,22.1173,21.9846,22.0983,113400.0
2009-09-29 13:30:00,23.34,23.39,23.33,23.36,35800.0,22.1078,22.1551,22.0983,22.1267,35800.0
2009-09-29 14:00:00,23.36,23.36,23.32,23.33,21000.0,22.1267,22.1267,22.0888,22.0983,21000.0
2009-09-29 14:30:00,23.34,23.35,23.3,23.35,46600.0,22.1078,22.1173,22.0699,22.1173,46600.0
2009-09-29 15:00:00,23.34,23.39,23.34,23.37,67800.0,22.1078,22.1551,22.1078,22.1362,67800.0
2009-09-29 15:30:00,23.37,23.39,23.3,23.35,198800.0,22.1362,22.1551,22.0699,22.1173,198800.0
2009-09-30 09:30:00,23.3,23.5,22.96,23.15,96200.0,22.0699,22.2593,21.7478,21.9278,96200.0
2009-09-30 10:00:00,23.17,23.26,23.09,23.19,143800.0,21.9468,22.032,21.871,21.9657,143800.0
2009-09-30 10:30:00,23.18,23.25,23.18,23.25,118400.0,21.9562,22.0225,21.9562,22.0225,118400.0
2009-09-30 11:00:00,23.25,23.25,23.15,23.16,60400.0,22.0225,22.0225,21.9278,21.9373,60400.0
2009-09-30 11:30:00,23.17,23.22,23.17,23.22,34200.0,21.9468,21.9941,21.9468,21.9941,34200.0
2009-09-30 12:00:00,23.22,23.27,23.18,23.27,46800.0,21.9941,22.0415,21.9562,22.0415,46800.0
2009-09-30 12:30:00,23.27,23.39,23.27,23.36,89400.0,22.0415,22.1551,22.0415,22.1267,89400.0
2009-09-30 13:00:00,23.36,23.47,23.36,23.43,95800.0,22.1267,22.2309,22.1267,22.193,95800.0
2009-09-30 13:30:00,23.43,23.45,23.33,23.35,80600.0,22.193,22.212,22.0983,22.1173,80600.0
2009-09-30 14:00:00,23.34,23.45,23.28,23.45,108200.0,22.1078,22.212,22.0509,22.212,108200.0
2009-09-30 14:30:00,23.43,23.56,23.42,23.48,169800.0,22.193,22.3162,22.1836,22.2404,169800.0
2009-09-30 15:00:00,23.48,23.48,23.36,23.37,145600.0,22.2404,22.2404,22.1267,22.1362,145600.0
2009-09-30 15:30:00,23.37,23.5,23.34,23.35,376200.0,22.1362,22.2593,22.1078,22.1173,376200.0
2009-10-01 09:30:00,23.48,23.75,23.38,23.47,139400.0,22.2404,22.4961,22.1457,22.2309,139400.0
2009-10-01 10:00:00,23.48,23.48,23.27,23.41,114200.0,22.2404,22.2404,22.0415,22.1741,114200.0
2009-10-01 10:30:00,23.41,23.41,23.27,23.35,83200.0,22.1741,22.1741,22.0415,22.1173,83200.0
2009-10-01 11:00:00,23.35,23.39,23.25,23.3,113000.0,22.1173,22.1551,22.0225,22.0699,113000.0
2009-10-01 11:30:00,23.31,23.35,23.21,23.24,81000.0,22.0794,22.1173,21.9846,22.0131,81000.0
2009-10-01 12:00:00,23.24,23.3,23.24,23.25,36800.0,22.0131,22.0699,22.0131,22.0225,36800.0
2009-10-01 12:30:00,23.27,23.28,23.25,23.27,38000.0,22.0415,22.0509,22.0225,22.0415,38000.0
2009-10-01 13:00:00,23.27,23.31,23.2,23.25,46600.0,22.0415,22.0794,21.9752,22.0225,46600.0
2009-10-01 13:30:00,23.25,23.3,23.2,23.3,43800.0,22.0225,22.0699,21.9752,22.0699,43800.0
2009-10-01 14:00:00,23.3,23.35,23.28,23.33,38400.0,22.0699,22.1173,22.0509,22.0983,38400.0
2009-10-01 14:30:00,23.34,23.36,23.3,23.34,59000.0,22.1078,22.1267,22.0699,22.1078,59000.0
2009-10-01 15:00:00,23.33,23.34,23.18,23.18,112600.0,22.0983,22.1078,21.9562,21.9562,112600.0
2009-10-01 15:30:00,23.18,23.24,23.05,23.06,261400.0,21.9562,22.0131,21.8331,21.8426,261400.0
2009-10-02 09:30:00,22.93,23.2,22.2,22.78,201600.0,21.7194,21.9752,21.028,21.5773,201600.0
2009-10-02 10:00:00,22.79,22.86,22.57,22.68,242800.0,21.5868,21.6531,21.3784,21.4826,242800.0
2009-10-02 10:30:00,22.67,22.67,22.48,22.51,181400.0,21.4732,21.4732,21.2932,21.3216,181400.0
2009-10-02 11:00:00,22.5,22.53,22.36,22.5,131800.0,21.3121,21.3405,21.1795,21.3121,131800.0
2009-10-02 11:30:00,22.5,22.66,22.48,22.55,169200.0,21.3121,21.4637,21.2932,21.3595,169200.0
2009-10-02 12:00:00,22.54,22.61,22.45,22.48,94600.0,21.35,21.4163,21.2648,21.2932,94600.0
2009-10-02 12:30:00,22.49,22.55,22.45,22.52,85200.0,21.3027,21.3595,21.2648,21.3311,85200.0
2009-10-02 13:00:00,22.53,22.63,22.52,22.63,97400.0,21.3405,21.4353,21.3311,21.4353,97400.0
2009-10-02 13:30:00,22.63,22.73,22.62,22.71,289200.0,21.4353,21.53,21.4258,21.511,289200.0
2009-10-02 14:00:00,22.71,22.75,22.64,22.72,72800.0,21.511,21.5489,21.4447,21.5205,72800.0
2009-10-02 14:30:00,22.72,22.86,22.72,22.82,179200.0,21.5205,21.6531,21.5205,21.6152,179200.0
2009-10-02 15:00:00,22.82,22.83,22.73,22.78,185600.0,21.6152,21.6247,21.53,21.5773,185600.0
2009-10-02 15:30:00,22.77,22.88,22.71,22.8,392800.0,21.5679,21.6721,21.511,21.5963,392800.0
2009-10-05 09:30:00,22.92,23.03,22.8,22.83,196000.0,21.71,21.8141,21.5963,21.6247,196000.0
2009-10-05 10:00:00,22.84,22.9,22.72,22.89,150800.0,21.6342,21.691,21.5205,21.6815,150800.0
2009-10-05 10:30:00,22.9,22.95,22.84,22.91,210800.0,21.691,21.7384,21.6342,21.7005,210800.0
2009-10-05 11:00:00,22.92,23.14,22.89,23.08,127200.0,21.71,21.9183,21.6815,21.8615,127200.0
2009-10-05 11:30:00,23.09,23.27,23.04,23.17,174200.0,21.871,22.0415,21.8236,21.9468,174200.0
2009-10-05 12:00:00,23.18,23.33,23.11,23.33,140800.0,21.9562,22.0983,21.8899,22.0983,140800.0
2009-10-05 12:30:00,23.32,23.48,23.32,23.47,115600.0,22.0888,22.2404,22.0888,22.2309,115600.0
2009-10-05 13:00:00,23.47,23.49,23.37,23.39,123200.0,22.2309,22.2499,22.1362,22.1551,123200.0
2009-10-05 13:30:00,23.39,23.5,23.31,23.5,141200.0,22.1551,22.2593,22.0794,22.2593,141200.0
2009-10-05 14:00:00,23.5,23.63,23.44,23.63,165600.0,22.2593,22.3825,22.2025,22.3825,165600.0
2009-10-05 14:30:00,23.63,23.79,23.62,23.78,209000.0,22.3825,22.534,22.373,22.5246,209000.0
2009-10-05 15:00:00,23.78,23.86,23.75,23.82,305400.0,22.5246,22.6003,22.4961,22.5624,305400.0
2009-10-05 15:30:00,23.82,23.9,23.8,23.85,370400.0,22.5624,22.6382,22.5435,22.5909,370400.0
2009-10-06 09:30:00,23.7,24.45,23.52,24.3,390000.0,22.4488,23.1592,22.2783,23.0171,390000.0
2009-10-06 10:00:00,24.3,24.48,24.18,24.21,340800.0,23.0171,23.1876,22.9034,22.9319,340800.0
2009-10-06 10:30:00,24.21,24.49,24.2,24.49,302000.0,22.9319,23.1971,22.9224,23.1971,302000.0
2009-10-06 11:00:00,24.48,24.67,24.34,24.35,323400.0,23.1876,23.3676,23.055,23.0645,323400.0
2009-10-06 11:30:00,24.35,24.5,24.35,24.5,136600.0,23.0645,23.2065,23.0645,23.2065,136600.0
2009-10-06 12:00:00,24.49,24.6,24.47,24.6,75600.0,23.1971,23.3013,23.1781,23.3013,75600.0
2009-10-06 12:30:00,24.59,24.64,24.5,24.57,93200.0,23.2918,23.3391,23.2065,23.2728,93200.0
2009-10-06 13:00:00,24.57,24.62,24.48,24.61,195800.0,23.2728,23.3202,23.1876,23.3107,195800.0
2009-10-06 13:30:00,24.61,24.65,24.53,24.57,134200.0,23.3107,23.3486,23.235,23.2728,134200.0
2009-10-06 14:00:00,24.58,24.58,24.39,24.43,113000.0,23.2823,23.2823,23.1023,23.1402,113000.0
2009-10-06 14:30:00,24.42,24.5,24.41,24.49,140000.0,23.1308,23.2065,23.1213,23.1971,140000.0
2009-10-06 15:00:00,24.5,24.52,24.45,24.5,277200.0,23.2065,23.2255,23.1592,23.2065,277200.0
2009-10-06 15:30:00,24.5,24.51,24.36,24.41,245600.0,23.2065,23.216,23.0739,23.1213,245600.0
2009-10-07 09:30:00,24.42,24.46,24.23,24.32,120000.0,23.1308,23.1687,22.9508,23.036,120000.0
2009-10-07 10:00:00,24.3,24.44,24.23,24.38,156800.0,23.0171,23.1497,22.9508,23.0929,156800.0
2009-10-07 10:30:00,24.38,24.41,24.18,24.23,94600.0,23.0929,23.1213,22.9034,22.9508,94600.0
2009-10-07 11:00:00,24.23,24.26,24.14,24.14,129000.0,22.9508,22.9792,22.8655,22.8655,129000.0
2009-10-07 11:30:00,24.14,24.21,24.09,24.1,55800.0,22.8655,22.9319,22.8182,22.8277,55800.0
2009-10-07 12:00:00,24.09,24.22,24.09,24.2,138600.0,22.8182,22.9413,22.8182,22.9224,138600.0
2009-10-07 12:30:00,24.19,24.23,24.17,24.22,54200.0,22.9129,22.9508,22.894,22.9413,54200.0
2009-10-07 13:00:00,24.23,24.23,24.17,24.19,48800.0,22.9508,22.9508,22.894,22.9129,48800.0
2009-10-07 13:30:00,24.19,24.21,24.14,24.2,71600.0,22.9129,22.9319,22.8655,22.9224,71600.0
2009-10-07 14:00:00,24.2,24.2,24.09,24.11,144600.0,22.9224,22.9224,22.8182,22.8371,144600.0
2009-10-07 14:30:00,24.11,24.14,24.05,24.11,152400.0,22.8371,22.8655,22.7803,22.8371,152400.0
2009-10-07 15:00:00,24.11,24.18,24.09,24.17,145600.0,22.8371,22.9034,22.8182,22.894,145600.0
2009-10-07 15:30:00,24.18,24.29,24.17,24.25,264600.0,22.9034,23.0076,22.894,22.9697,264600.0
2009-10-08 09:30:00,24.34,24.43,24.23,24.36,89200.0,23.055,23.1402,22.9508,23.0739,89200.0
2009-10-08 10:00:00,24.38,24.49,24.34,24.47,55000.0,23.0929,23.1971,23.055,23.1781,55000.0
2009-10-08 10:30:00,24.47,24.56,24.45,24.46,66000.0,23.1781,23.2634,23.1592,23.1687,66000.0
2009-10-08 11:00:00,24.46,24.48,24.42,24.46,67200.0,23.1687,23.1876,23.1308,23.1687,67200.0
2009-10-08 11:30:00,24.46,24.5,24.39,24.4,67200.0,23.1687,23.2065,23.1023,23.1118,67200.0
2009-10-08 12:00:00,24.4,24.45,24.39,24.4,49000.0,23.1118,23.1592,23.1023,23.1118,49000.0
2009-10-08 12:30:00,24.4,24.43,24.34,24.36,72600.0,23.1118,23.1402,23.055,23.0739,72600.0
2009-10-08 13:00:00,24.36,24.37,24.25,24.29,107600.0,23.0739,23.0834,22.9697,23.0076,107600.0
2009-10-08 13:30:00,24.29,24.31,24.19,24.26,61000.0,23.0076,23.0266,22.9129,22.9792,61000.0
2009-10-08 14:00:00,24.26,24.28,24.22,24.24,85800.0,22.9792,22.9982,22.9413,22.9603,85800.0
2009-10-08 14:30:00,24.25,24.32,24.24,24.32,56400.0,22.9697,23.036,22.9603,23.036,56400.0
2009-10-08 15:00:00,24.31,24.36,24.3,24.32,77600.0,23.0266,23.0739,23.0171,23.036,77600.0
2009-10-08 15:30:00,24.32,24.32,24.23,24.31,183400.0,23.036,23.036,22.9508,23.0266,183400.0
2009-10-09 09:30:00,24.25,24.41,24.18,24.37,30000.0,22.9697,23.1213,22.9034,23.0834,30000.0
2009-10-09 10:00:00,24.39,24.4,24.33,24.39,45000.0,23.1023,23.1118,23.0455,23.1023,45000.0
2009-10-09 10:30:00,24.4,24.41,24.33,24.38,46000.0,23.1118,23.1213,23.0455,23.0929,46000.0
2009-10-09 11:00:00,24.36,24.38,24.25,24.33,63400.0,23.0739,23.0929,22.9697,23.0455,63400.0
2009-10-09 11:30:00,24.33,24.34,24.29,24.32,92200.0,23.0455,23.055,23.0076,23.036,92200.0
2009-10-09 12:00:00,24.32,24.33,24.25,24.28,158800.0,23.036,23.0455,22.9697,22.9982,158800.0
2009-10-09 12:30:00,24.29,24.33,24.28,24.31,139800.0,23.0076,23.0455,22.9982,23.0266,139800.0
2009-10-09 13:00:00,24.31,24.31,24.17,24.3,178000.0,23.0266,23.0266,22.894,23.0171,178000.0
2009-10-09 13:30:00,24.3,24.3,24.22,24.27,57600.0,23.0171,23.0171,22.9413,22.9887,57600.0
2009-10-09 14:00:00,24.28,24.29,24.18,24.2,111000.0,22.9982,23.0076,22.9034,22.9224,111000.0
2009-10-09 14:30:00,24.2,24.23,24.18,24.2,74200.0,22.9224,22.9508,22.9034,22.9224,74200.0
2009-10-09 15:00:00,24.2,24.21,24.11,24.17,194400.0,22.9224,22.9319,22.8371,22.894,194400.0
2009-10-09 15:30:00,24.16,24.23,24.16,24.2,191200.0,22.8845,22.9508,22.8845,22.9224,191200.0
2009-10-12 09:30:00,24.34,24.41,24.24,24.4,36400.0,23.055,23.1213,22.9603,23.1118,36400.0
2009-10-12 10:00:00,24.41,24.43,24.31,24.33,75000.0,23.1213,23.1402,23.0266,23.0455,75000.0
2009-10-12 10:30:00,24.32,24.34,24.3,24.32,72000.0,23.036,23.055,23.0171,23.036,72000.0
2009-10-12 11:00:00,24.32,24.33,24.27,24.28,49600.0,23.036,23.0455,22.9887,22.9982,49600.0
2009-10-12 11:30:00,24.29,24.33,24.23,24.23,42200.0,23.0076,23.0455,22.9508,22.9508,42200.0
2009-10-12 12:00:00,24.23,24.3,24.2,24.28,43000.0,22.9508,23.0171,22.9224,22.9982,43000.0
2009-10-12 12:30:00,24.27,24.36,24.26,24.33,38200.0,22.9887,23.0739,22.9792,23.0455,38200.0
2009-10-12 13:00:00,24.33,24.36,24.31,24.34,67800.0,23.0455,23.0739,23.0266,23.055,67800.0
2009-10-12 13:30:00,24.34,24.35,24.31,24.35,48800.0,23.055,23.0645,23.0266,23.0645,48800.0
2009-10-12 14:00:00,24.35,24.35,24.2,24.25,46000.0,23.0645,23.0645,22.9224,22.9697,46000.0
2009-10-12 14:30:00,24.25,24.25,24.17,24.23,42000.0,22.9697,22.9697,22.894,22.9508,42000.0
2009-10-12 15:00:00,24.25,24.3,24.23,24.28,41000.0,22.9697,23.0171,22.9508,22.9982,41000.0
2009-10-12 15:30:00,24.29,24.33,24.25,24.3,142400.0,23.0076,23.0455,22.9697,23.0171,142400.0
2009-10-13 09:30:00,24.32,24.35,24.2,24.27,64000.0,23.036,23.0645,22.9224,22.9887,64000.0
2009-10-13 10:00:00,24.25,24.26,24.1,24.15,210200.0,22.9697,22.9792,22.8277,22.875,210200.0
2009-10-13 10:30:00,24.15,24.21,24.14,24.15,50400.0,22.875,22.9319,22.8655,22.875,50400.0
2009-10-13 11:00:00,24.14,24.25,24.11,24.23,76200.0,22.8655,22.9697,22.8371,22.9508,76200.0
2009-10-13 11:30:00,24.23,24.32,24.17,24.28,92800.0,22.9508,23.036,22.894,22.9982,92800.0
2009-10-13 12:00:00,24.3,24.3,24.25,24.29,37400.0,23.0171,23.0171,22.9697,23.0076,37400.0
2009-10-13 12:30:00,24.29,24.3,24.25,24.29,45800.0,23.0076,23.0171,22.9697,23.0076,45800.0
2009-10-13 13:00:00,24.29,24.31,24.28,24.29,49000.0,23.0076,23.0266,22.9982,23.0076,49000.0
2009-10-13 13:30:00,24.3,24.3,24.24,24.27,42400.0,23.0171,23.0171,22.9603,22.9887,42400.0
2009-10-13 14:00:00,24.28,24.29,24.23,24.27,55200.0,22.9982,23.0076,22.9508,22.9887,55200.0
2009-10-13 14:30:00,24.27,24.28,24.24,24.25,62200.0,22.9887,22.9982,22.9603,22.9697,62200.0
2009-10-13 15:00:00,24.25,24.32,24.24,24.29,78800.0,22.9697,23.036,22.9603,23.0076,78800.0
2009-10-13 15:30:00,24.28,24.3,24.24,24.28,134200.0,22.9982,23.0171,22.9603,22.9982,134200.0
2009-10-14 09:30:00,24.57,24.59,24.37,24.47,68600.0,23.2728,23.2918,23.0834,23.1781,68600.0
2009-10-14 10:00:00,24.47,24.47,24.3,24.32,110200.0,23.1781,23.1781,23.0171,23.036,110200.0
2009-10-14 10:30:00,24.32,24.32,24.22,24.28,109800.0,23.036,23.036,22.9413,22.9982,109800.0
2009-10-14 11:00:00,24.28,24.3,24.24,24.25,82800.0,22.9982,23.0171,22.9603,22.9697,82800.0
2009-10-14 11:30:00,24.25,24.32,24.25,24.3,77600.0,22.9697,23.036,22.9697,23.0171,77600.0
2009-10-14 12:00:00,24.3,24.36,24.25,24.3,63800.0,23.0171,23.0739,22.9697,23.0171,63800.0
2009-10-14 12:30:00,24.31,24.35,24.29,24.33,65800.0,23.0266,23.0645,23.0076,23.0455,65800.0
2009-10-14 13:00:00,24.34,24.46,24.33,24.43,43000.0,23.055,23.1687,23.0455,23.1402,43000.0
2009-10-14 13:30:00,24.43,24.5,24.42,24.49,43400.0,23.1402,23.2065,23.1308,23.1971,43400.0
2009-10-14 14:00:00,24.49,24.49,24.4,24.4,84200.0,23.1971,23.1971,23.1118,23.1118,84200.0
2009-10-14 14:30:00,24.4,24.49,24.4,24.46,54200.0,23.1118,23.1971,23.1118,23.1687,54200.0
2009-10-14 15:00:00,24.46,24.57,24.45,24.57,84800.0,23.1687,23.2728,23.1592,23.2728,84800.0
2009-10-14 15:30:00,24.56,24.63,24.52,24.6,187400.0,23.2634,23.3297,23.2255,23.3013,187400.0
2009-10-15 09:30:00,24.48,24.73,24.22,24.71,103800.0,23.1876,23.4244,22.9413,23.4055,103800.0
2009-10-15 10:00:00,24.71,24.71,24.59,24.59,97800.0,23.4055,23.4055,23.2918,23.2918,97800.0
2009-10-15 10:30:00,24.59,24.74,24.59,24.73,206800.0,23.2918,23.4339,23.2918,23.4244,206800.0
2009-10-15 11:00:00,24.74,24.75,24.67,24.74,113600.0,23.4339,23.4433,23.3676,23.4339,113600.0
2009-10-15 11:30:00,24.74,24.75,24.72,24.74,87800.0,23.4339,23.4433,23.4149,23.4339,87800.0
2009-10-15 12:00:00,24.75,24.82,24.73,24.78,90200.0,23.4433,23.5096,23.4244,23.4718,90200.0
2009-10-15 12:30:00,24.78,24.82,24.77,24.79,59600.0,23.4718,23.5096,23.4623,23.4812,59600.0
2009-10-15 13:00:00,24.79,24.79,24.71,24.75,73000.0,23.4812,23.4812,23.4055,23.4433,73000.0
2009-10-15 13:30:00,24.75,24.78,24.71,24.73,55600.0,23.4433,23.4718,23.4055,23.4244,55600.0
2009-10-15 14:00:00,24.73,24.78,24.73,24.75,70200.0,23.4244,23.4718,23.4244,23.4433,70200.0
2009-10-15 14:30:00,24.75,24.88,24.74,24.87,240600.0,23.4433,23.5665,23.4339,23.557,240600.0
2009-10-15 15:00:00,24.88,24.93,24.8,24.8,165000.0,23.5665,23.6138,23.4907,23.4907,165000.0
2009-10-15 15:30:00,24.8,24.91,24.8,24.91,254400.0,23.4907,23.5949,23.4907,23.5949,254400.0
2009-10-16 09:30:00,24.93,25.25,24.73,25.21,483400.0,23.6138,23.9169,23.4244,23.8791,483400.0
2009-10-16 10:00:00,25.22,25.22,24.96,25.09,145200.0,23.8885,23.8885,23.6423,23.7654,145200.0
2009-10-16 10:30:00,25.09,25.11,25.01,25.03,62200.0,23.7654,23.7843,23.6896,23.7086,62200.0
2009-10-16 11:00:00,25.02,25.08,25.01,25.05,100200.0,23.6991,23.7559,23.6896,23.7275,100200.0
2009-10-16 11:30:00,25.05,25.05,24.92,24.99,72000.0,23.7275,23.7275,23.6044,23.6707,72000.0
2009-10-16 12:00:00,24.99,25.05,24.96,25.04,81800.0,23.6707,23.7275,23.6423,23.718,81800.0
2009-10-16 12:30:00,25.04,25.11,25.04,25.09,70400.0,23.718,23.7843,23.718,23.7654,70400.0
2009-10-16 13:00:00,25.09,25.36,25.09,25.35,184400.0,23.7654,24.0211,23.7654,24.0117,184400.0
2009-10-16 13:30:00,25.35,25.39,25.27,25.29,105600.0,24.0117,24.0496,23.9359,23.9548,105600.0
2009-10-16 14:00:00,25.29,25.35,25.28,25.33,119600.0,23.9548,24.0117,23.9454,23.9927,119600.0
2009-10-16 14:30:00,25.32,25.35,25.27,25.28,75000.0,23.9832,24.0117,23.9359,23.9454,75000.0
2009-10-16 15:00:00,25.27,25.36,25.27,25.34,153600.0,23.9359,24.0211,23.9359,24.0022,153600.0
2009-10-16 15:30:00,25.35,25.4,25.21,25.26,283600.0,24.0117,24.059,23.8791,23.9264,283600.0
2009-10-19 09:30:00,25.36,25.62,25.36,25.43,266000.0,24.0211,24.2674,24.0211,24.0874,266000.0
2009-10-19 10:00:00,25.42,25.65,25.4,25.63,162600.0,24.078,24.2958,24.059,24.2769,162600.0
2009-10-19 10:30:00,25.63,25.66,25.5,25.51,153200.0,24.2769,24.3053,24.1537,24.1632,153200.0
2009-10-19 11:00:00,25.51,25.61,25.5,25.59,169800.0,24.1632,24.2579,24.1537,24.239,169800.0
2009-10-19 11:30:00,25.59,25.66,25.57,25.63,183600.0,24.239,24.3053,24.22,24.2769,183600.0
2009-10-19 12:00:00,25.64,25.7,25.56,25.56,114800.0,24.2864,24.3432,24.2106,24.2106,114800.0
2009-10-19 12:30:00,25.56,25.61,25.54,25.61,69800.0,24.2106,24.2579,24.1916,24.2579,69800.0
2009-10-19 13:00:00,25.6,25.66,25.54,25.61,107400.0,24.2485,24.3053,24.1916,24.2579,107400.0
2009-10-19 13:30:00,25.6,25.7,25.59,25.59,119000.0,24.2485,24.3432,24.239,24.239,119000.0
2009-10-19 14:00:00,25.59,25.64,25.55,25.64,109200.0,24.239,24.2864,24.2011,24.2864,109200.0
2009-10-19 14:30:00,25.64,25.68,25.59,25.66,95200.0,24.2864,24.3242,24.239,24.3053,95200.0
2009-10-19 15:00:00,25.66,25.67,25.5,25.52,177200.0,24.3053,24.3148,24.1537,24.1727,177200.0
2009-10-19 15:30:00,25.52,25.53,25.46,25.53,316600.0,24.1727,24.1822,24.1159,24.1822,316600.0
2009-10-20 09:30:00,25.52,25.61,25.41,25.54,204600.0,24.1727,24.2579,24.0685,24.1916,204600.0
2009-10-20 10:00:00,25.56,25.66,25.5,25.65,66800.0,24.2106,24.3053,24.1537,24.2958,66800.0
2009-10-20 10:30:00,25.66,25.69,25.59,25.59,159200.0,24.3053,24.3337,24.239,24.239,159200.0
2009-10-20 11:00:00,25.59,25.63,25.5,25.53,99200.0,24.239,24.2769,24.1537,24.1822,99200.0
2009-10-20 11:30:00,25.54,25.54,25.4,25.52,110000.0,24.1916,24.1916,24.059,24.1727,110000.0
2009-10-20 12:00:00,25.52,25.53,25.4,25.5,87600.0,24.1727,24.1822,24.059,24.1537,87600.0
2009-10-20 12:30:00,25.5,25.54,25.44,25.49,95200.0,24.1537,24.1916,24.0969,24.1443,95200.0
2009-10-20 13:00:00,25.48,25.54,25.45,25.51,122600.0,24.1348,24.1916,24.1064,24.1632,122600.0
2009-10-20 13:30:00,25.52,25.54,25.43,25.43,67600.0,24.1727,24.1916,24.0874,24.0874,67600.0
2009-10-20 14:00:00,25.44,25.55,25.43,25.53,116400.0,24.0969,24.2011,24.0874,24.1822,116400.0
2009-10-20 14:30:00,25.53,25.59,25.47,25.48,85400.0,24.1822,24.239,24.1253,24.1348,85400.0
2009-10-20 15:00:00,25.49,25.49,25.35,25.4,155400.0,24.1443,24.1443,24.0117,24.059,155400.0
2009-10-20 15:30:00,25.41,25.53,25.4,25.42,302000.0,24.0685,24.1822,24.059,24.078,302000.0
2009-10-21 09:30:00,25.34,25.56,25.26,25.53,59000.0,24.0022,24.2106,23.9264,24.1822,59000.0
2009-10-21 10:00:00,25.54,25.57,25.47,25.52,90000.0,24.1916,24.22,24.1253,24.1727,90000.0
2009-10-21 10:30:00,25.53,25.61,25.48,25.5,124000.0,24.1822,24.2579,24.1348,24.1537,124000.0
2009-10-21 11:00:00,25.51,25.55,25.45,25.52,124400.0,24.1632,24.2011,24.1064,24.1727,124400.0
2009-10-21 11:30:00,25.52,25.55,25.43,25.51,104400.0,24.1727,24.2011,24.0874,24.1632,104400.0
2009-10-21 12:00:00,25.5,25.53,25.45,25.5,75800.0,24.1537,24.1822,24.1064,24.1537,75800.0
2009-10-21 12:30:00,25.51,25.55,25.46,25.49,100000.0,24.1632,24.2011,24.1159,24.1443,100000.0
2009-10-21 13:00:00,25.49,25.5,25.46,25.5,42600.0,24.1443,24.1537,24.1159,24.1537,42600.0
2009-10-21 13:30:00,25.5,25.52,25.45,25.5,86000.0,24.1537,24.1727,24.1064,24.1537,86000.0
2009-10-21 14:00:00,25.5,25.53,25.43,25.49,87800.0,24.1537,24.1822,24.0874,24.1443,87800.0
2009-10-21 14:30:00,25.5,25.52,25.47,25.5,103400.0,24.1537,24.1727,24.1253,24.1537,103400.0
2009-10-21 15:00:00,25.5,25.53,25.43,25.43,170200.0,24.1537,24.1822,24.0874,24.0874,170200.0
2009-10-21 15:30:00,25.43,25.46,25.3,25.31,449200.0,24.0874,24.1159,23.9643,23.9738,449200.0
2009-10-22 09:30:00,25.21,25.5,25.21,25.27,130800.0,23.8791,24.1537,23.8791,23.9359,130800.0
2009-10-22 10:00:00,25.29,25.43,25.27,25.31,216800.0,23.9548,24.0874,23.9359,23.9738,216800.0
2009-10-22 10:30:00,25.31,25.32,25.15,25.27,129400.0,23.9738,23.9832,23.8222,23.9359,129400.0
2009-10-22 11:00:00,25.29,25.34,25.22,25.25,128000.0,23.9548,24.0022,23.8885,23.9169,128000.0
2009-10-22 11:30:00,25.25,25.28,25.2,25.24,210600.0,23.9169,23.9454,23.8696,23.9075,210600.0
2009-10-22 12:00:00,25.24,25.27,25.22,25.25,116800.0,23.9075,23.9359,23.8885,23.9169,116800.0
2009-10-22 12:30:00,25.25,25.25,25.23,25.25,127800.0,23.9169,23.9169,23.898,23.9169,127800.0
2009-10-22 13:00:00,25.24,25.27,25.22,25.24,130600.0,23.9075,23.9359,23.8885,23.9075,130600.0
2009-10-22 13:30:00,25.24,25.29,25.21,25.27,226800.0,23.9075,23.9548,23.8791,23.9359,226800.0
2009-10-22 14:00:00,25.27,25.28,25.22,25.25,235600.0,23.9359,23.9454,23.8885,23.9169,235600.0
2009-10-22 14:30:00,25.25,25.25,25.18,25.25,192600.0,23.9169,23.9169,23.8506,23.9169,192600.0
2009-10-22 15:00:00,25.25,25.3,25.23,25.28,235800.0,23.9169,23.9643,23.898,23.9454,235800.0
2009-10-22 15:30:00,25.27,25.3,25.24,25.29,375400.0,23.9359,23.9643,23.9075,23.9548,375400.0
2009-10-23 09:30:00,25.41,25.47,25.18,25.47,125400.0,24.0685,24.1253,23.8506,24.1253,125400.0
2009-10-23 10:00:00,25.47,25.5,25.31,25.46,120200.0,24.1253,24.1537,23.9738,24.1159,120200.0
2009-10-23 10:30:00,25.46,25.49,25.38,25.44,100400.0,24.1159,24.1443,24.0401,24.0969,100400.0
2009-10-23 11:00:00,25.43,25.49,25.28,25.39,92200.0,24.0874,24.1443,23.9454,24.0496,92200.0
2009-10-23 11:30:00,25.39,25.45,25.35,25.41,126800.0,24.0496,24.1064,24.0117,24.0685,126800.0
2009-10-23 12:00:00,25.4,25.45,25.4,25.43,97800.0,24.059,24.1064,24.059,24.0874,97800.0
2009-10-23 12:30:00,25.43,25.45,25.39,25.39,89000.0,24.0874,24.1064,24.0496,24.0496,89000.0
2009-10-23 13:00:00,25.39,25.46,25.36,25.39,75000.0,24.0496,24.1159,24.0211,24.0496,75000.0
2009-10-23 13:30:00,25.38,25.48,25.34,25.42,122000.0,24.0401,24.1348,24.0022,24.078,122000.0
2009-10-23 14:00:00,25.41,25.5,25.36,25.42,96200.0,24.0685,24.1537,24.0211,24.078,96200.0
2009-10-23 14:30:00,25.42,25.47,25.38,25.39,81200.0,24.078,24.1253,24.0401,24.0496,81200.0
2009-10-23 15:00:00,25.39,25.49,25.37,25.45,142000.0,24.0496,24.1443,24.0306,24.1064,142000.0
2009-10-23 15:30:00,25.46,25.46,25.35,25.44,270400.0,24.1159,24.1159,24.0117,24.0969,270400.0
2009-10-26 09:30:00,25.5,25.58,25.41,25.47,154000.0,24.1537,24.2295,24.0685,24.1253,154000.0
2009-10-26 10:00:00,25.48,25.52,25.43,25.49,119000.0,24.1348,24.1727,24.0874,24.1443,119000.0
2009-10-26 10:30:00,25.5,25.65,25.47,25.62,144000.0,24.1537,24.2958,24.1253,24.2674,144000.0
2009-10-26 11:00:00,25.61,25.62,25.48,25.49,123200.0,24.2579,24.2674,24.1348,24.1443,123200.0
2009-10-26 11:30:00,25.49,25.49,25.25,25.28,106200.0,24.1443,24.1443,23.9169,23.9454,106200.0
2009-10-26 12:00:00,25.28,25.36,25.18,25.32,65800.0,23.9454,24.0211,23.8506,23.9832,65800.0
2009-10-26 12:30:00,25.31,25.37,25.26,25.35,57000.0,23.9738,24.0306,23.9264,24.0117,57000.0
2009-10-26 13:00:00,25.36,25.36,25.28,25.36,37800.0,24.0211,24.0211,23.9454,24.0211,37800.0
2009-10-26 13:30:00,25.35,25.4,25.27,25.32,40800.0,24.0117,24.059,23.9359,23.9832,40800.0
2009-10-26 14:00:00,25.31,25.35,25.24,25.3,72000.0,23.9738,24.0117,23.9075,23.9643,72000.0
2009-10-26 14:30:00,25.3,25.31,25.22,25.31,87200.0,23.9643,23.9738,23.8885,23.9738,87200.0
2009-10-26 15:00:00,25.3,25.33,25.25,25.28,65000.0,23.9643,23.9927,23.9169,23.9454,65000.0
2009-10-26 15:30:00,25.26,25.34,25.21,25.28,198200.0,23.9264,24.0022,23.8791,23.9454,198200.0
2009-10-27 09:30:00,25.25,25.49,25.25,25.25,70000.0,23.9169,24.1443,23.9169,23.9169,70000.0
2009-10-27 10:00:00,25.25,25.27,25.0,25.24,122800.0,23.9169,23.9359,23.6801,23.9075,122800.0
2009-10-27 10:30:00,25.24,25.26,25.03,25.06,82200.0,23.9075,23.9264,23.7086,23.737,82200.0
2009-10-27 11:00:00,25.08,25.08,24.86,25.02,116000.0,23.7559,23.7559,23.5475,23.6991,116000.0
2009-10-27 11:30:00,25.05,25.07,24.98,24.98,82800.0,23.7275,23.7464,23.6612,23.6612,82800.0
2009-10-27 12:00:00,24.99,25.04,24.93,24.93,63800.0,23.6707,23.718,23.6138,23.6138,63800.0
2009-10-27 12:30:00,24.93,24.93,24.82,24.89,173000.0,23.6138,23.6138,23.5096,23.576,173000.0
2009-10-27 13:00:00,24.91,24.93,24.82,24.84,45400.0,23.5949,23.6138,23.5096,23.5286,45400.0
2009-10-27 13:30:00,24.83,24.92,24.78,24.86,49200.0,23.5191,23.6044,23.4718,23.5475,49200.0
2009-10-27 14:00:00,24.85,24.93,24.79,24.9,139000.0,23.5381,23.6138,23.4812,23.5854,139000.0
2009-10-27 14:30:00,24.9,24.91,24.82,24.89,73600.0,23.5854,23.5949,23.5096,23.576,73600.0
2009-10-27 15:00:00,24.89,24.9,24.75,24.77,99800.0,23.576,23.5854,23.4433,23.4623,99800.0
2009-10-27 15:30:00,24.78,24.85,24.74,24.78,279400.0,23.4718,23.5381,23.4339,23.4718,279400.0
2009-10-28 09:30:00,24.75,24.75,24.64,24.75,56400.0,23.4433,23.4433,23.3391,23.4433,56400.0
2009-10-28 10:00:00,24.73,24.89,24.71,24.79,83400.0,23.4244,23.576,23.4055,23.4812,83400.0
2009-10-28 10:30:00,24.78,24.81,24.6,24.72,69600.0,23.4718,23.5002,23.3013,23.4149,69600.0
2009-10-28 11:00:00,24.72,24.8,24.67,24.79,56000.0,23.4149,23.4907,23.3676,23.4812,56000.0
2009-10-28 11:30:00,24.78,24.78,24.68,24.74,46200.0,23.4718,23.4718,23.377,23.4339,46200.0
2009-10-28 12:00:00,24.73,24.75,24.61,24.67,54400.0,23.4244,23.4433,23.3107,23.3676,54400.0
2009-10-28 12:30:00,24.68,24.71,24.61,24.66,103400.0,23.377,23.4055,23.3107,23.3581,103400.0
2009-10-28 13:00:00,24.65,24.74,24.61,24.61,60800.0,23.3486,23.4339,23.3107,23.3107,60800.0
2009-10-28 13:30:00,24.62,24.67,24.53,24.54,87600.0,23.3202,23.3676,23.235,23.2444,87600.0
2009-10-28 14:00:00,24.54,24.64,24.48,24.6,119200.0,23.2444,23.3391,23.1876,23.3013,119200.0
2009-10-28 14:30:00,24.61,24.66,24.59,24.59,102000.0,23.3107,23.3581,23.2918,23.2918,102000.0
2009-10-28 15:00:00,24.59,24.64,24.58,24.61,108200.0,23.2918,23.3391,23.2823,23.3107,108200.0
2009-10-28 15:30:00,24.61,24.62,24.5,24.53,220000.0,23.3107,23.3202,23.2065,23.235,220000.0
2009-10-29 09:30:00,24.6,24.6,24.32,24.41,95400.0,23.3013,23.3013,23.036,23.1213,95400.0
2009-10-29 10:00:00,24.4,24.48,24.39,24.42,71800.0,23.1118,23.1876,23.1023,23.1308,71800.0
2009-10-29 10:30:00,24.4,24.61,24.38,24.54,75600.0,23.1118,23.3107,23.0929,23.2444,75600.0
2009-10-29 11:00:00,24.54,24.65,24.53,24.64,58200.0,23.2444,23.3486,23.235,23.3391,58200.0
2009-10-29 11:30:00,24.64,24.71,24.56,24.71,38600.0,23.3391,23.4055,23.2634,23.4055,38600.0
2009-10-29 12:00:00,24.7,24.7,24.59,24.61,32800.0,23.396,23.396,23.2918,23.3107,32800.0
2009-10-29 12:30:00,24.61,24.68,24.6,24.67,17400.0,23.3107,23.377,23.3013,23.3676,17400.0
2009-10-29 13:00:00,24.67,24.72,24.63,24.66,28600.0,23.3676,23.4149,23.3297,23.3581,28600.0
2009-10-29 13:30:00,24.65,24.72,24.64,24.68,44200.0,23.3486,23.4149,23.3391,23.377,44200.0
2009-10-29 14:00:00,24.68,24.72,24.66,24.71,66600.0,23.377,23.4149,23.3581,23.4055,66600.0
2009-10-29 14:30:00,24.71,24.75,24.68,24.71,114800.0,23.4055,23.4433,23.377,23.4055,114800.0
2009-10-29 15:00:00,24.69,24.74,24.65,24.66,120200.0,23.3865,23.4339,23.3486,23.3581,120200.0
2009-10-29 15:30:00,24.67,24.7,24.53,24.68,234000.0,23.3676,23.396,23.235,23.377,234000.0
2009-10-30 09:30:00,24.56,24.65,24.41,24.49,44400.0,23.2634,23.3486,23.1213,23.1971,44400.0
2009-10-30 10:00:00,24.5,24.69,24.49,24.55,48000.0,23.2065,23.3865,23.1971,23.2539,48000.0
2009-10-30 10:30:00,24.54,24.64,24.51,24.64,21000.0,23.2444,23.3391,23.216,23.3391,21000.0
2009-10-30 11:00:00,24.65,24.66,24.57,24.62,51000.0,23.3486,23.3581,23.2728,23.3202,51000.0
2009-10-30 11:30:00,24.63,24.7,24.45,24.59,92000.0,23.3297,23.396,23.1592,23.2918,92000.0
2009-10-30 12:00:00,24.59,24.69,24.47,24.5,72600.0,23.2918,23.3865,23.1781,23.2065,72600.0
2009-10-30 12:30:00,24.5,24.63,24.45,24.48,70400.0,23.2065,23.3297,23.1592,23.1876,70400.0
2009-10-30 13:00:00,24.47,24.58,24.44,24.58,85800.0,23.1781,23.2823,23.1497,23.2823,85800.0
2009-10-30 13:30:00,24.59,24.64,24.47,24.61,78800.0,23.2918,23.3391,23.1781,23.3107,78800.0
2009-10-30 14:00:00,24.61,24.69,24.52,24.65,129600.0,23.3107,23.3865,23.2255,23.3486,129600.0
2009-10-30 14:30:00,24.65,24.74,24.58,24.74,111600.0,23.3486,23.4339,23.2823,23.4339,111600.0
2009-10-30 15:00:00,24.71,24.75,24.61,24.73,174000.0,23.4055,23.4433,23.3107,23.4244,174000.0
2009-10-30 15:30:00,24.71,24.8,24.57,24.58,372000.0,23.4055,23.4907,23.2728,23.2823,372000.0
2009-11-02 09:30:00,24.63,24.67,24.38,24.56,67600.0,23.3297,23.3676,23.0929,23.2634,67600.0
2009-11-02 10:00:00,24.56,24.83,24.56,24.81,89400.0,23.2634,23.5191,23.2634,23.5002,89400.0
2009-11-02 10:30:00,24.81,24.88,24.68,24.69,67200.0,23.5002,23.5665,23.377,23.3865,67200.0
2009-11-02 11:00:00,24.67,24.83,24.64,24.75,90200.0,23.3676,23.5191,23.3391,23.4433,90200.0
2009-11-02 11:30:00,24.75,24.78,24.7,24.74,72600.0,23.4433,23.4718,23.396,23.4339,72600.0
2009-11-02 12:00:00,24.75,24.8,24.73,24.76,44000.0,23.4433,23.4907,23.4244,23.4528,44000.0
2009-11-02 12:30:00,24.76,24.77,24.53,24.53,83600.0,23.4528,23.4623,23.235,23.235,83600.0
2009-11-02 13:00:00,24.53,24.66,24.52,24.65,86400.0,23.235,23.3581,23.2255,23.3486,86400.0
2009-11-02 13:30:00,24.64,24.64,24.46,24.49,69200.0,23.3391,23.3391,23.1687,23.1971,69200.0
2009-11-02 14:00:00,24.49,24.68,24.4,24.68,58600.0,23.1971,23.377,23.1118,23.377,58600.0
2009-11-02 14:30:00,24.66,24.7,24.52,24.61,80600.0,23.3581,23.396,23.2255,23.3107,80600.0
2009-11-02 15:00:00,24.61,24.68,24.56,24.65,93600.0,23.3107,23.377,23.2634,23.3486,93600.0
2009-11-02 15:30:00,24.66,24.8,24.66,24.79,198600.0,23.3581,23.4907,23.3581,23.4812,198600.0
2009-11-03 09:30:00,24.63,24.68,24.46,24.54,80800.0,23.3297,23.377,23.1687,23.2444,80800.0
2009-11-03 10:00:00,24.55,24.58,24.39,24.4,170400.0,23.2539,23.2823,23.1023,23.1118,170400.0
2009-11-03 10:30:00,24.41,24.54,24.41,24.45,130000.0,23.1213,23.2444,23.1213,23.1592,130000.0
2009-11-03 11:00:00,24.46,24.52,24.39,24.45,114800.0,23.1687,23.2255,23.1023,23.1592,114800.0
2009-11-03 11:30:00,24.47,24.58,24.41,24.5,55400.0,23.1781,23.2823,23.1213,23.2065,55400.0
2009-11-03 12:00:00,24.51,24.6,24.49,24.6,48400.0,23.216,23.3013,23.1971,23.3013,48400.0
2009-11-03 12:30:00,24.6,24.74,24.6,24.68,50200.0,23.3013,23.4339,23.3013,23.377,50200.0
2009-11-03 13:00:00,24.7,24.78,24.6,24.76,327200.0,23.396,23.4718,23.3013,23.4528,327200.0
2009-11-03 13:30:00,24.75,24.79,24.73,24.77,51800.0,23.4433,23.4812,23.4244,23.4623,51800.0
2009-11-03 14:00:00,24.78,24.82,24.75,24.75,75000.0,23.4718,23.5096,23.4433,23.4433,75000.0
2009-11-03 14:30:00,24.77,24.81,24.72,24.81,71400.0,23.4623,23.5002,23.4149,23.5002,71400.0
2009-11-03 15:00:00,24.8,24.85,24.77,24.8,144600.0,23.4907,23.5381,23.4623,23.4907,144600.0
2009-11-03 15:30:00,24.8,24.83,24.74,24.75,245800.0,23.4907,23.5191,23.4339,23.4433,245800.0
2009-11-04 09:30:00,24.98,24.98,24.74,24.9,29600.0,23.6612,23.6612,23.4339,23.5854,29600.0
2009-11-04 10:00:00,24.91,25.08,24.87,25.06,56400.0,23.5949,23.7559,23.557,23.737,56400.0
2009-11-04 10:30:00,25.06,25.15,25.03,25.13,153400.0,23.737,23.8222,23.7086,23.8033,153400.0
2009-11-04 11:00:00,25.14,25.17,25.1,25.14,105600.0,23.8128,23.8412,23.7749,23.8128,105600.0
2009-11-04 11:30:00,25.14,25.2,25.07,25.1,217600.0,23.8128,23.8696,23.7464,23.7749,217600.0
2009-11-04 12:00:00,25.1,25.16,25.07,25.1,53800.0,23.7749,23.8317,23.7464,23.7749,53800.0
2009-11-04 12:30:00,25.12,25.23,25.12,25.21,36800.0,23.7938,23.898,23.7938,23.8791,36800.0
2009-11-04 13:00:00,25.2,25.27,25.2,25.23,62000.0,23.8696,23.9359,23.8696,23.898,62000.0
2009-11-04 13:30:00,25.23,25.23,25.09,25.09,212800.0,23.898,23.898,23.7654,23.7654,212800.0
2009-11-04 14:00:00,25.1,25.27,25.08,25.08,72000.0,23.7749,23.9359,23.7559,23.7559,72000.0
2009-11-04 14:30:00,25.08,25.43,25.08,25.4,153800.0,23.7559,24.0874,23.7559,24.059,153800.0
2009-11-04 15:00:00,25.39,25.4,25.31,25.4,104200.0,24.0496,24.059,23.9738,24.059,104200.0
2009-11-04 15:30:00,25.38,25.39,25.14,25.16,232200.0,24.0401,24.0496,23.8128,23.8317,232200.0
2009-11-05 09:30:00,25.29,25.51,25.19,25.51,54000.0,23.9548,24.1632,23.8601,24.1632,54000.0
2009-11-05 10:00:00,25.5,25.59,25.43,25.54,97200.0,24.1537,24.239,24.0874,24.1916,97200.0
2009-11-05 10:30:00,25.52,25.69,25.52,25.65,43200.0,24.1727,24.3337,24.1727,24.2958,43200.0
2009-11-05 11:00:00,25.65,25.68,25.59,25.59,267200.0,24.2958,24.3242,24.239,24.239,267200.0
2009-11-05 11:30:00,25.59,25.7,25.58,25.67,44000.0,24.239,24.3432,24.2295,24.3148,44000.0
2009-11-05 12:00:00,25.68,25.91,25.68,25.9,115400.0,24.3242,24.5421,24.3242,24.5326,115400.0
2009-11-05 12:30:00,25.9,26.02,25.89,26.0,130600.0,24.5326,24.6463,24.5232,24.6273,130600.0
2009-11-05 13:00:00,26.01,26.02,25.87,25.93,53600.0,24.6368,24.6463,24.5042,24.561,53600.0
2009-11-05 13:30:00,25.91,26.09,25.91,25.97,141400.0,24.5421,24.7126,24.5421,24.5989,141400.0
2009-11-05 14:00:00,25.96,26.05,25.92,26.03,121400.0,24.5895,24.6747,24.5516,24.6558,121400.0
2009-11-05 14:30:00,26.03,26.08,26.01,26.07,171400.0,24.6558,24.7031,24.6368,24.6937,171400.0
2009-11-05 15:00:00,26.06,26.07,26.0,26.04,166200.0,24.6842,24.6937,24.6273,24.6652,166200.0
2009-11-05 15:30:00,26.04,26.19,26.03,26.18,315000.0,24.6652,24.8073,24.6558,24.7978,315000.0
2009-11-06 09:30:00,26.09,26.24,25.93,26.2,82000.0,24.7126,24.8547,24.561,24.8168,82000.0
2009-11-06 10:00:00,26.22,26.31,26.06,26.07,64200.0,24.8357,24.921,24.6842,24.6937,64200.0
2009-11-06 10:30:00,26.07,26.1,25.99,26.09,253200.0,24.6937,24.7221,24.6179,24.7126,253200.0
2009-11-06 11:00:00,26.08,26.14,26.01,26.03,223600.0,24.7031,24.76,24.6368,24.6558,223600.0
2009-11-06 11:30:00,26.03,26.04,25.98,26.0,156000.0,24.6558,24.6652,24.6084,24.6273,156000.0
2009-11-06 12:00:00,26.0,26.11,26.0,26.1,55800.0,24.6273,24.7315,24.6273,24.7221,55800.0
2009-11-06 12:30:00,26.09,26.1,26.04,26.04,69600.0,24.7126,24.7221,24.6652,24.6652,69600.0
2009-11-06 13:00:00,26.05,26.21,26.02,26.21,30800.0,24.6747,24.8263,24.6463,24.8263,30800.0
2009-11-06 13:30:00,26.22,26.27,26.17,26.19,57200.0,24.8357,24.8831,24.7884,24.8073,57200.0
2009-11-06 14:00:00,26.21,26.23,26.14,26.19,34200.0,24.8263,24.8452,24.76,24.8073,34200.0
2009-11-06 14:30:00,26.19,26.21,26.15,26.18,41400.0,24.8073,24.8263,24.7694,24.7978,41400.0
2009-11-06 15:00:00,26.18,26.22,26.13,26.2,57800.0,24.7978,24.8357,24.7505,24.8168,57800.0
2009-11-06 15:30:00,26.22,26.27,26.2,26.25,111400.0,24.8357,24.8831,24.8168,24.8641,111400.0
2009-11-09 09:30:00,26.35,26.75,26.35,26.71,219400.0,24.9589,25.3378,24.9589,25.2999,219400.0
2009-11-09 10:00:00,26.73,26.85,26.65,26.82,99800.0,25.3188,25.4325,25.243,25.4041,99800.0
2009-11-09 10:30:00,26.83,26.84,26.6,26.61,98000.0,25.4135,25.423,25.1957,25.2051,98000.0
2009-11-09 11:00:00,26.62,26.66,26.47,26.47,85000.0,25.2146,25.2525,25.0725,25.0725,85000.0
2009-11-09 11:30:00,26.49,26.56,26.46,26.56,54600.0,25.0915,25.1578,25.0631,25.1578,54600.0
2009-11-09 12:00:00,26.55,26.55,26.47,26.48,59200.0,25.1483,25.1483,25.0725,25.082,59200.0
2009-11-09 12:30:00,26.48,26.5,26.42,26.45,90200.0,25.082,25.101,25.0252,25.0536,90200.0
2009-11-09 13:00:00,26.45,26.5,26.43,26.47,100400.0,25.0536,25.101,25.0346,25.0725,100400.0
2009-11-09 13:30:00,26.47,26.54,26.46,26.48,74800.0,25.0725,25.1388,25.0631,25.082,74800.0
2009-11-09 14:00:00,26.48,26.49,26.43,26.47,89600.0,25.082,25.0915,25.0346,25.0725,89600.0
2009-11-09 14:30:00,26.47,26.53,26.41,26.53,146000.0,25.0725,25.1294,25.0157,25.1294,146000.0
2009-11-09 15:00:00,26.52,26.52,26.47,26.48,96200.0,25.1199,25.1199,25.0725,25.082,96200.0
2009-11-09 15:30:00,26.48,26.59,26.48,26.58,200000.0,25.082,25.1862,25.082,25.1767,200000.0
2009-11-10 09:30:00,26.56,26.78,26.56,26.71,79600.0,25.1578,25.3662,25.1578,25.2999,79600.0
2009-11-10 10:00:00,26.73,26.97,26.61,26.96,203200.0,25.3188,25.5461,25.2051,25.5367,203200.0
2009-11-10 10:30:00,26.97,27.0,26.74,26.75,148200.0,25.5461,25.5746,25.3283,25.3378,148200.0
2009-11-10 11:00:00,26.77,26.89,26.75,26.89,115000.0,25.3567,25.4704,25.3378,25.4704,115000.0
2009-11-10 11:30:00,26.9,26.99,26.84,26.97,81200.0,25.4798,25.5651,25.423,25.5461,81200.0
2009-11-10 12:00:00,26.97,27.08,26.97,26.97,102600.0,25.5461,25.6503,25.5461,25.5461,102600.0
2009-11-10 12:30:00,26.96,27.11,26.94,27.09,57600.0,25.5367,25.6787,25.5177,25.6598,57600.0
2009-11-10 13:00:00,27.09,27.09,26.93,27.0,51800.0,25.6598,25.6598,25.5082,25.5746,51800.0
2009-11-10 13:30:00,27.0,27.0,26.91,26.95,67800.0,25.5746,25.5746,25.4893,25.5272,67800.0
2009-11-10 14:00:00,26.96,27.04,26.94,27.0,99400.0,25.5367,25.6124,25.5177,25.5746,99400.0
2009-11-10 14:30:00,27.0,27.03,26.98,26.99,118400.0,25.5746,25.603,25.5556,25.5651,118400.0
2009-11-10 15:00:00,26.99,27.02,26.95,26.97,120200.0,25.5651,25.5935,25.5272,25.5461,120200.0
2009-11-10 15:30:00,26.98,26.99,26.88,26.92,179400.0,25.5556,25.5651,25.4609,25.4988,179400.0
2009-11-11 09:30:00,27.05,27.15,26.99,27.03,47800.0,25.6219,25.7166,25.5651,25.603,47800.0
2009-11-11 10:00:00,27.03,27.17,27.03,27.09,54400.0,25.603,25.7356,25.603,25.6598,54400.0
2009-11-11 10:30:00,27.12,27.13,26.95,27.0,39600.0,25.6882,25.6977,25.5272,25.5746,39600.0
2009-11-11 11:00:00,27.0,27.08,26.93,27.03,45200.0,25.5746,25.6503,25.5082,25.603,45200.0
2009-11-11 11:30:00,27.04,27.1,26.96,27.0,46400.0,25.6124,25.6693,25.5367,25.5746,46400.0
2009-11-11 12:00:00,27.0,27.03,26.97,27.0,40200.0,25.5746,25.603,25.5461,25.5746,40200.0
2009-11-11 12:30:00,27.0,27.04,26.95,26.96,37200.0,25.5746,25.6124,25.5272,25.5367,37200.0
2009-11-11 13:00:00,26.97,27.0,26.95,26.95,27000.0,25.5461,25.5746,25.5272,25.5272,27000.0
2009-11-11 13:30:00,26.96,26.96,26.86,26.9,43400.0,25.5367,25.5367,25.4419,25.4798,43400.0
2009-11-11 14:00:00,26.92,26.95,26.91,26.93,62600.0,25.4988,25.5272,25.4893,25.5082,62600.0
2009-11-11 14:30:00,26.93,26.94,26.88,26.88,98600.0,25.5082,25.5177,25.4609,25.4609,98600.0
2009-11-11 15:00:00,26.88,26.89,26.84,26.88,108200.0,25.4609,25.4704,25.423,25.4609,108200.0
2009-11-11 15:30:00,26.88,26.92,26.85,26.92,234600.0,25.4609,25.4988,25.4325,25.4988,234600.0
2009-11-12 09:30:00,26.83,26.84,26.7,26.8,78200.0,25.4231,25.4326,25.2999,25.3947,78200.0
2009-11-12 10:00:00,26.82,26.87,26.69,26.86,73600.0,25.4136,25.461,25.2904,25.4515,73600.0
2009-11-12 10:30:00,26.86,26.88,26.75,26.79,43000.0,25.4515,25.4705,25.3473,25.3852,43000.0
2009-11-12 11:00:00,26.78,26.81,26.65,26.66,43200.0,25.3757,25.4042,25.2525,25.262,43200.0
2009-11-12 11:30:00,26.66,26.66,26.54,26.59,65800.0,25.262,25.262,25.1483,25.1957,65800.0
2009-11-12 12:00:00,26.58,26.66,26.55,26.65,34200.0,25.1862,25.262,25.1578,25.2525,34200.0
2009-11-12 12:30:00,26.65,26.69,26.55,26.57,53800.0,25.2525,25.2904,25.1578,25.1767,53800.0
2009-11-12 13:00:00,26.56,26.58,26.45,26.52,34200.0,25.1673,25.1862,25.063,25.1294,34200.0
2009-11-12 13:30:00,26.5,26.65,26.5,26.62,35600.0,25.1104,25.2525,25.1104,25.2241,35600.0
2009-11-12 14:00:00,26.62,26.68,26.57,26.57,54400.0,25.2241,25.281,25.1767,25.1767,54400.0
2009-11-12 14:30:00,26.57,26.62,26.55,26.6,45400.0,25.1767,25.2241,25.1578,25.2052,45400.0
2009-11-12 15:00:00,26.59,26.62,26.54,26.56,49800.0,25.1957,25.2241,25.1483,25.1673,49800.0
2009-11-12 15:30:00,26.56,26.59,26.5,26.54,146600.0,25.1673,25.1957,25.1104,25.1483,146600.0
2009-11-13 09:30:00,26.59,26.71,26.2,26.23,112400.0,25.1957,25.3094,24.8261,24.8546,112400.0
2009-11-13 10:00:00,26.24,26.39,26.24,26.33,121600.0,24.864,25.0062,24.864,24.9493,121600.0
2009-11-13 10:30:00,26.32,26.51,26.29,26.49,87200.0,24.9398,25.1199,24.9114,25.1009,87200.0
2009-11-13 11:00:00,26.49,26.54,26.47,26.49,85000.0,25.1009,25.1483,25.082,25.1009,85000.0
2009-11-13 11:30:00,26.49,26.53,26.45,26.48,48800.0,25.1009,25.1388,25.063,25.0915,48800.0
2009-11-13 12:00:00,26.49,26.52,26.47,26.5,53000.0,25.1009,25.1294,25.082,25.1104,53000.0
2009-11-13 12:30:00,26.49,26.52,26.46,26.49,43000.0,25.1009,25.1294,25.0725,25.1009,43000.0
2009-11-13 13:00:00,26.48,26.51,26.47,26.5,42000.0,25.0915,25.1199,25.082,25.1104,42000.0
2009-11-13 13:30:00,26.5,26.51,26.46,26.48,37800.0,25.1104,25.1199,25.0725,25.0915,37800.0
2009-11-13 14:00:00,26.5,26.52,26.47,26.5,46800.0,25.1104,25.1294,25.082,25.1104,46800.0
2009-11-13 14:30:00,26.49,26.49,26.4,26.42,63800.0,25.1009,25.1009,25.0157,25.0346,63800.0
2009-11-13 15:00:00,26.42,26.49,26.39,26.45,77600.0,25.0346,25.1009,25.0062,25.063,77600.0
2009-11-13 15:30:00,26.46,26.56,26.43,26.55,214000.0,25.0725,25.1673,25.0441,25.1578,214000.0
2009-11-16 09:30:00,26.56,26.9,26.56,26.75,77200.0,25.1673,25.4894,25.1673,25.3473,77200.0
2009-11-16 10:00:00,26.76,26.88,26.74,26.85,65000.0,25.3568,25.4705,25.3378,25.4421,65000.0
2009-11-16 10:30:00,26.85,26.88,26.79,26.81,80200.0,25.4421,25.4705,25.3852,25.4042,80200.0
2009-11-16 11:00:00,26.81,26.82,26.74,26.75,101800.0,25.4042,25.4136,25.3378,25.3473,101800.0
2009-11-16 11:30:00,26.77,26.86,26.73,26.83,70600.0,25.3663,25.4515,25.3283,25.4231,70600.0
2009-11-16 12:00:00,26.82,26.88,26.77,26.86,46200.0,25.4136,25.4705,25.3663,25.4515,46200.0
2009-11-16 12:30:00,26.85,26.93,26.83,26.93,54600.0,25.4421,25.5179,25.4231,25.5179,54600.0
2009-11-16 13:00:00,26.93,26.97,26.88,26.89,28400.0,25.5179,25.5558,25.4705,25.48,28400.0
2009-11-16 13:30:00,26.88,26.94,26.88,26.92,38200.0,25.4705,25.5273,25.4705,25.5084,38200.0
2009-11-16 14:00:00,26.91,26.98,26.9,26.93,33800.0,25.4989,25.5652,25.4894,25.5179,33800.0
2009-11-16 14:30:00,26.93,26.99,26.87,26.91,47000.0,25.5179,25.5747,25.461,25.4989,47000.0
2009-11-16 15:00:00,26.91,26.92,26.75,26.79,82200.0,25.4989,25.5084,25.3473,25.3852,82200.0
2009-11-16 15:30:00,26.79,26.96,26.78,26.89,173800.0,25.3852,25.5463,25.3757,25.48,173800.0
2009-11-17 09:30:00,26.93,26.98,26.8,26.84,67800.0,25.5179,25.5652,25.3947,25.4326,67800.0
2009-11-17 10:00:00,26.85,27.03,26.85,26.98,68800.0,25.4421,25.6126,25.4421,25.5652,68800.0
2009-11-17 10:30:00,26.98,26.98,26.84,26.88,82000.0,25.5652,25.5652,25.4326,25.4705,82000.0
2009-11-17 11:00:00,26.88,26.91,26.81,26.85,87800.0,25.4705,25.4989,25.4042,25.4421,87800.0
2009-11-17 11:30:00,26.85,26.96,26.81,26.96,70600.0,25.4421,25.5463,25.4042,25.5463,70600.0
2009-11-17 12:00:00,26.96,26.96,26.9,26.93,72800.0,25.5463,25.5463,25.4894,25.5179,72800.0
2009-11-17 12:30:00,26.94,26.97,26.86,26.89,97200.0,25.5273,25.5558,25.4515,25.48,97200.0
2009-11-17 13:00:00,26.89,26.91,26.84,26.85,62600.0,25.48,25.4989,25.4326,25.4421,62600.0
2009-11-17 13:30:00,26.86,26.91,26.85,26.89,70400.0,25.4515,25.4989,25.4421,25.48,70400.0
2009-11-17 14:00:00,26.89,26.89,26.86,26.89,48200.0,25.48,25.48,25.4515,25.48,48200.0
2009-11-17 14:30:00,26.89,26.89,26.83,26.86,48200.0,25.48,25.48,25.4231,25.4515,48200.0
2009-11-17 15:00:00,26.87,26.9,26.85,26.9,50800.0,25.461,25.4894,25.4421,25.4894,50800.0
2009-11-17 15:30:00,26.9,26.91,26.86,26.9,166600.0,25.4894,25.4989,25.4515,25.4894,166600.0
2009-11-18 09:30:00,26.88,26.93,26.43,26.48,127000.0,25.4705,25.5179,25.0441,25.0915,127000.0
2009-11-18 10:00:00,26.48,26.51,26.38,26.5,84800.0,25.0915,25.1199,24.9967,25.1104,84800.0
2009-11-18 10:30:00,26.5,26.53,26.48,26.5,130400.0,25.1104,25.1388,25.0915,25.1104,130400.0
2009-11-18 11:00:00,26.49,26.5,26.39,26.42,133600.0,25.1009,25.1104,25.0062,25.0346,133600.0
2009-11-18 11:30:00,26.43,26.43,26.31,26.33,120600.0,25.0441,25.0441,24.9304,24.9493,120600.0
2009-11-18 12:00:00,26.33,26.36,26.23,26.25,245800.0,24.9493,24.9778,24.8546,24.8735,245800.0
2009-11-18 12:30:00,26.24,26.27,26.21,26.21,198400.0,24.864,24.8925,24.8356,24.8356,198400.0
2009-11-18 13:00:00,26.21,26.22,26.08,26.09,154000.0,24.8356,24.8451,24.7124,24.7219,154000.0
2009-11-18 13:30:00,26.09,26.11,25.97,25.98,204600.0,24.7219,24.7409,24.6082,24.6177,204600.0
2009-11-18 14:00:00,25.98,26.04,25.96,26.02,147000.0,24.6177,24.6745,24.5987,24.6556,147000.0
2009-11-18 14:30:00,26.01,26.08,26.0,26.03,172200.0,24.6461,24.7124,24.6366,24.6651,172200.0
2009-11-18 15:00:00,26.03,26.04,25.99,26.0,172400.0,24.6651,24.6745,24.6272,24.6366,172400.0
2009-11-18 15:30:00,26.0,26.0,25.94,25.95,380200.0,24.6366,24.6366,24.5798,24.5892,380200.0
2009-11-19 09:30:00,25.75,25.8,25.21,25.25,215600.0,24.3997,24.4471,23.8881,23.926,215600.0
2009-11-19 10:00:00,25.23,25.33,25.18,25.32,301600.0,23.907,24.0018,23.8596,23.9923,301600.0
2009-11-19 10:30:00,25.31,25.34,25.2,25.24,467600.0,23.9828,24.0112,23.8786,23.9165,467600.0
2009-11-19 11:00:00,25.25,25.27,25.11,25.15,184800.0,23.926,23.9449,23.7933,23.8312,184800.0
2009-11-19 11:30:00,25.15,25.24,25.11,25.17,150200.0,23.8312,23.9165,23.7933,23.8502,150200.0
2009-11-19 12:00:00,25.16,25.3,25.11,25.11,203800.0,23.8407,23.9733,23.7933,23.7933,203800.0
2009-11-19 12:30:00,25.12,25.2,25.1,25.15,144400.0,23.8028,23.8786,23.7838,23.8312,144400.0
2009-11-19 13:00:00,25.15,25.16,24.96,24.98,218000.0,23.8312,23.8407,23.6512,23.6701,218000.0
2009-11-19 13:30:00,24.98,25.0,24.92,24.96,223800.0,23.6701,23.6891,23.6133,23.6512,223800.0
2009-11-19 14:00:00,24.97,24.97,24.87,24.88,185000.0,23.6606,23.6606,23.5659,23.5754,185000.0
2009-11-19 14:30:00,24.87,25.02,24.86,25.01,297400.0,23.5659,23.708,23.5564,23.6985,297400.0
2009-11-19 15:00:00,25.02,25.04,24.91,24.99,234200.0,23.708,23.727,23.6038,23.6796,234200.0
2009-11-19 15:30:00,24.98,25.0,24.91,24.92,719200.0,23.6701,23.6891,23.6038,23.6133,719200.0
2009-11-20 09:30:00,24.84,24.99,24.72,24.77,121400.0,23.5375,23.6796,23.4237,23.4711,121400.0
2009-11-20 10:00:00,24.77,24.89,24.74,24.88,135600.0,23.4711,23.5848,23.4427,23.5754,135600.0
2009-11-20 10:30:00,24.88,24.95,24.84,24.92,84600.0,23.5754,23.6417,23.5375,23.6133,84600.0
2009-11-20 11:00:00,24.92,25.06,24.92,24.94,144200.0,23.6133,23.7459,23.6133,23.6322,144200.0
2009-11-20 11:30:00,24.94,25.0,24.89,24.9,105600.0,23.6322,23.6891,23.5848,23.5943,105600.0
2009-11-20 12:00:00,24.91,24.92,24.81,24.83,134800.0,23.6038,23.6133,23.509,23.528,134800.0
2009-11-20 12:30:00,24.83,24.9,24.79,24.9,98400.0,23.528,23.5943,23.4901,23.5943,98400.0
2009-11-20 13:00:00,24.9,24.92,24.89,24.9,43800.0,23.5943,23.6133,23.5848,23.5943,43800.0
2009-11-20 13:30:00,24.9,24.95,24.89,24.94,107200.0,23.5943,23.6417,23.5848,23.6322,107200.0
2009-11-20 14:00:00,24.96,24.99,24.89,24.92,151000.0,23.6512,23.6796,23.5848,23.6133,151000.0
2009-11-20 14:30:00,24.92,24.93,24.86,24.92,84800.0,23.6133,23.6227,23.5564,23.6133,84800.0
2009-11-20 15:00:00,24.91,24.98,24.88,24.95,136400.0,23.6038,23.6701,23.5754,23.6417,136400.0
2009-11-20 15:30:00,24.96,25.0,24.86,24.92,234200.0,23.6512,23.6891,23.5564,23.6133,234200.0
2009-11-23 09:30:00,25.16,25.42,25.16,25.34,93600.0,23.8407,24.087,23.8407,24.0112,93600.0
2009-11-23 10:00:00,25.35,25.5,25.33,25.45,155000.0,24.0207,24.1628,24.0018,24.1155,155000.0
2009-11-23 10:30:00,25.43,25.53,25.4,25.46,56200.0,24.0965,24.1913,24.0681,24.1249,56200.0
2009-11-23 11:00:00,25.46,25.49,25.42,25.46,114600.0,24.1249,24.1534,24.087,24.1249,114600.0
2009-11-23 11:30:00,25.45,25.49,25.43,25.43,79400.0,24.1155,24.1534,24.0965,24.0965,79400.0
2009-11-23 12:00:00,25.44,25.63,25.44,25.6,159600.0,24.106,24.286,24.106,24.2576,159600.0
2009-11-23 12:30:00,25.6,25.6,25.47,25.58,110200.0,24.2576,24.2576,24.1344,24.2387,110200.0
2009-11-23 13:00:00,25.58,25.63,25.55,25.63,60000.0,24.2387,24.286,24.2102,24.286,60000.0
2009-11-23 13:30:00,25.63,25.68,25.6,25.64,104000.0,24.286,24.3334,24.2576,24.2955,104000.0
2009-11-23 14:00:00,25.65,25.66,25.55,25.64,99000.0,24.305,24.3145,24.2102,24.2955,99000.0
2009-11-23 14:30:00,25.64,25.71,25.6,25.69,124600.0,24.2955,24.3618,24.2576,24.3429,124600.0
2009-11-23 15:00:00,25.71,25.79,25.69,25.73,165000.0,24.3618,24.4376,24.3429,24.3808,165000.0
2009-11-23 15:30:00,25.73,25.75,25.67,25.72,310400.0,24.3808,24.3997,24.3239,24.3713,310400.0
2009-11-24 09:30:00,25.71,25.75,25.5,25.63,90000.0,24.3618,24.3997,24.1628,24.286,90000.0
2009-11-24 10:00:00,25.63,25.72,25.6,25.65,271800.0,24.286,24.3713,24.2576,24.305,271800.0
2009-11-24 10:30:00,25.65,25.74,25.62,25.72,163000.0,24.305,24.3903,24.2766,24.3713,163000.0
2009-11-24 11:00:00,25.72,25.75,25.63,25.71,167600.0,24.3713,24.3997,24.286,24.3618,167600.0
2009-11-24 11:30:00,25.7,25.79,25.65,25.79,93000.0,24.3524,24.4376,24.305,24.4376,93000.0
2009-11-24 12:00:00,25.79,25.95,25.78,25.94,120600.0,24.4376,24.5892,24.4282,24.5798,120600.0
2009-11-24 12:30:00,25.93,25.93,25.79,25.86,67400.0,24.5703,24.5703,24.4376,24.504,67400.0
2009-11-24 13:00:00,25.86,25.98,25.85,25.95,69800.0,24.504,24.6177,24.4945,24.5892,69800.0
2009-11-24 13:30:00,25.95,26.0,25.93,25.99,83600.0,24.5892,24.6366,24.5703,24.6272,83600.0
2009-11-24 14:00:00,26.0,26.02,25.95,26.01,104200.0,24.6366,24.6556,24.5892,24.6461,104200.0
2009-11-24 14:30:00,26.0,26.11,25.97,26.1,143000.0,24.6366,24.7409,24.6082,24.7314,143000.0
2009-11-24 15:00:00,26.11,26.17,26.08,26.08,121000.0,24.7409,24.7977,24.7124,24.7124,121000.0
2009-11-24 15:30:00,26.08,26.08,26.0,26.02,280200.0,24.7124,24.7124,24.6366,24.6556,280200.0
2009-11-25 09:30:00,26.0,26.38,25.89,25.95,107200.0,24.6366,24.9967,24.5324,24.5892,107200.0
2009-11-25 10:00:00,25.97,26.04,25.91,26.04,111200.0,24.6082,24.6745,24.5513,24.6745,111200.0
2009-11-25 10:30:00,26.03,26.24,26.03,26.21,83000.0,24.6651,24.864,24.6651,24.8356,83000.0
2009-11-25 11:00:00,26.21,26.27,26.18,26.23,88600.0,24.8356,24.8925,24.8072,24.8546,88600.0
2009-11-25 11:30:00,26.23,26.24,26.16,26.2,39400.0,24.8546,24.864,24.7882,24.8261,39400.0
2009-11-25 12:00:00,26.2,26.2,26.12,26.15,26800.0,24.8261,24.8261,24.7503,24.7788,26800.0
2009-11-25 12:30:00,26.15,26.16,26.08,26.13,38600.0,24.7788,24.7882,24.7124,24.7598,38600.0
2009-11-25 13:00:00,26.14,26.16,26.08,26.14,33000.0,24.7693,24.7882,24.7124,24.7693,33000.0
2009-11-25 13:30:00,26.14,26.2,26.14,26.2,33200.0,24.7693,24.8261,24.7693,24.8261,33200.0
2009-11-25 14:00:00,26.2,26.2,26.13,26.15,47400.0,24.8261,24.8261,24.7598,24.7788,47400.0
2009-11-25 14:30:00,26.14,26.16,26.1,26.16,43800.0,24.7693,24.7882,24.7314,24.7882,43800.0
2009-11-25 15:00:00,26.17,26.17,26.11,26.16,34800.0,24.7977,24.7977,24.7409,24.7882,34800.0
2009-11-25 15:30:00,26.17,26.17,26.11,26.14,93400.0,24.7977,24.7977,24.7409,24.7693,93400.0
2009-11-27 09:30:00,25.52,25.52,25.33,25.49,55200.0,24.1818,24.1818,24.0018,24.1534,55200.0
2009-11-27 10:00:00,25.47,25.65,25.46,25.61,70800.0,24.1344,24.305,24.1249,24.2671,70800.0
2009-11-27 10:30:00,25.6,25.82,25.58,25.74,54000.0,24.2576,24.4661,24.2387,24.3903,54000.0
2009-11-27 11:00:00,25.75,25.84,25.67,25.68,34400.0,24.3997,24.485,24.3239,24.3334,34400.0
2009-11-27 11:30:00,25.68,25.74,25.65,25.72,54600.0,24.3334,24.3903,24.305,24.3713,54600.0
2009-11-27 12:00:00,25.72,25.75,25.65,25.66,30200.0,24.3713,24.3997,24.305,24.3145,30200.0
2009-11-27 12:30:00,25.67,25.74,25.54,25.54,177400.0,24.3239,24.3903,24.2007,24.2007,177400.0
2009-11-30 09:30:00,25.68,25.72,25.46,25.54,41000.0,24.3334,24.3713,24.1249,24.2007,41000.0
2009-11-30 10:00:00,25.54,25.54,25.41,25.45,47200.0,24.2007,24.2007,24.0776,24.1155,47200.0
2009-11-30 10:30:00,25.48,25.5,25.44,25.5,37800.0,24.1439,24.1628,24.106,24.1628,37800.0
2009-11-30 11:00:00,25.5,25.5,25.42,25.42,44200.0,24.1628,24.1628,24.087,24.087,44200.0
2009-11-30 11:30:00,25.42,25.43,25.38,25.43,28200.0,24.087,24.0965,24.0491,24.0965,28200.0
2009-11-30 12:00:00,25.42,25.51,25.41,25.49,21400.0,24.087,24.1723,24.0776,24.1534,21400.0
2009-11-30 12:30:00,25.49,25.49,25.41,25.48,28000.0,24.1534,24.1534,24.0776,24.1439,28000.0
2009-11-30 13:00:00,25.48,25.54,25.47,25.54,20400.0,24.1439,24.2007,24.1344,24.2007,20400.0
2009-11-30 13:30:00,25.54,25.58,25.5,25.56,31800.0,24.2007,24.2387,24.1628,24.2197,31800.0
2009-11-30 14:00:00,25.56,25.56,25.5,25.53,29600.0,24.2197,24.2197,24.1628,24.1913,29600.0
2009-11-30 14:30:00,25.54,25.57,25.5,25.51,27800.0,24.2007,24.2292,24.1628,24.1723,27800.0
2009-11-30 15:00:00,25.54,25.62,25.52,25.6,61400.0,24.2007,24.2766,24.1818,24.2576,61400.0
2009-11-30 15:30:00,25.6,25.67,25.57,25.65,220600.0,24.2576,24.3239,24.2292,24.305,220600.0
2009-12-01 09:30:00,25.9,25.92,25.81,25.82,33600.0,24.5419,24.5608,24.4566,24.4661,33600.0
2009-12-01 10:00:00,25.83,25.86,25.75,25.82,70800.0,24.4755,24.504,24.3997,24.4661,70800.0
2009-12-01 10:30:00,25.81,25.85,25.78,25.79,35800.0,24.4566,24.4945,24.4282,24.4376,35800.0
2009-12-01 11:00:00,25.79,25.85,25.75,25.84,36800.0,24.4376,24.4945,24.3997,24.485,36800.0
2009-12-01 11:30:00,25.85,25.93,25.84,25.91,31000.0,24.4945,24.5703,24.485,24.5513,31000.0
2009-12-01 12:00:00,25.91,25.92,25.83,25.86,21200.0,24.5513,24.5608,24.4755,24.504,21200.0
2009-12-01 12:30:00,25.84,25.88,25.78,25.79,35800.0,24.485,24.5229,24.4282,24.4376,35800.0
2009-12-01 13:00:00,25.79,25.85,25.77,25.84,31600.0,24.4376,24.4945,24.4187,24.485,31600.0
2009-12-01 13:30:00,25.83,25.85,25.81,25.82,38000.0,24.4755,24.4945,24.4566,24.4661,38000.0
2009-12-01 14:00:00,25.83,25.88,25.79,25.87,104400.0,24.4755,24.5229,24.4376,24.5134,104400.0
2009-12-01 14:30:00,25.88,25.88,25.79,25.83,69200.0,24.5229,24.5229,24.4376,24.4755,69200.0
2009-12-01 15:00:00,25.82,25.85,25.8,25.84,106400.0,24.4661,24.4945,24.4471,24.485,106400.0
2009-12-01 15:30:00,25.84,25.87,25.79,25.8,177800.0,24.485,24.5134,24.4376,24.4471,177800.0
2009-12-02 09:30:00,25.75,25.75,25.59,25.66,95400.0,24.3997,24.3997,24.2481,24.3145,95400.0
2009-12-02 10:00:00,25.67,25.86,25.66,25.8,157800.0,24.3239,24.504,24.3145,24.4471,157800.0
2009-12-02 10:30:00,25.8,25.8,25.69,25.74,128200.0,24.4471,24.4471,24.3429,24.3903,128200.0
2009-12-02 11:00:00,25.73,25.75,25.56,25.6,109600.0,24.3808,24.3997,24.2197,24.2576,109600.0
2009-12-02 11:30:00,25.6,25.66,25.58,25.59,63000.0,24.2576,24.3145,24.2387,24.2481,63000.0
2009-12-02 12:00:00,25.61,25.65,25.47,25.52,73000.0,24.2671,24.305,24.1344,24.1818,73000.0
2009-12-02 12:30:00,25.5,25.59,25.49,25.57,112800.0,24.1628,24.2481,24.1534,24.2292,112800.0
2009-12-02 13:00:00,25.57,25.57,25.49,25.52,55200.0,24.2292,24.2292,24.1534,24.1818,55200.0
2009-12-02 13:30:00,25.52,25.57,25.52,25.57,37600.0,24.1818,24.2292,24.1818,24.2292,37600.0
2009-12-02 14:00:00,25.56,25.59,25.42,25.45,100400.0,24.2197,24.2481,24.087,24.1155,100400.0
2009-12-02 14:30:00,25.45,25.5,25.42,25.44,81600.0,24.1155,24.1628,24.087,24.106,81600.0
2009-12-02 15:00:00,25.46,25.47,25.39,25.42,119800.0,24.1249,24.1344,24.0586,24.087,119800.0
2009-12-02 15:30:00,25.41,25.46,25.36,25.36,387000.0,24.0776,24.1249,24.0302,24.0302,387000.0
2009-12-03 09:30:00,25.36,25.48,25.25,25.38,72800.0,24.0302,24.1439,23.926,24.0491,72800.0
2009-12-03 10:00:00,25.36,25.37,25.25,25.36,116200.0,24.0302,24.0397,23.926,24.0302,116200.0
2009-12-03 10:30:00,25.34,25.46,25.3,25.46,167000.0,24.0112,24.1249,23.9733,24.1249,167000.0
2009-12-03 11:00:00,25.43,25.45,25.34,25.43,51800.0,24.0965,24.1155,24.0112,24.0965,51800.0
2009-12-03 11:30:00,25.43,25.44,25.38,25.43,59200.0,24.0965,24.106,24.0491,24.0965,59200.0
2009-12-03 12:00:00,25.43,25.47,25.33,25.33,72200.0,24.0965,24.1344,24.0018,24.0018,72200.0
2009-12-03 12:30:00,25.31,25.37,25.3,25.36,68400.0,23.9828,24.0397,23.9733,24.0302,68400.0
2009-12-03 13:00:00,25.35,25.37,25.29,25.29,57600.0,24.0207,24.0397,23.9639,23.9639,57600.0
2009-12-03 13:30:00,25.29,25.34,25.29,25.31,81600.0,23.9639,24.0112,23.9639,23.9828,81600.0
2009-12-03 14:00:00,25.31,25.33,25.3,25.3,59000.0,23.9828,24.0018,23.9733,23.9733,59000.0
2009-12-03 14:30:00,25.3,25.34,25.28,25.29,68000.0,23.9733,24.0112,23.9544,23.9639,68000.0
2009-12-03 15:00:00,25.3,25.32,25.28,25.29,80800.0,23.9733,23.9923,23.9544,23.9639,80800.0
2009-12-03 15:30:00,25.3,25.31,25.05,25.09,208400.0,23.9733,23.9828,23.7364,23.7743,208400.0
2009-12-04 09:30:00,25.33,25.58,25.2,25.44,160000.0,24.0018,24.2387,23.8786,24.106,160000.0
2009-12-04 10:00:00,25.45,25.55,25.35,25.55,91800.0,24.1155,24.2102,24.0207,24.2102,91800.0
2009-12-04 10:30:00,25.55,25.55,25.41,25.47,129000.0,24.2102,24.2102,24.0776,24.1344,129000.0
2009-12-04 11:00:00,25.47,25.52,25.45,25.45,118600.0,24.1344,24.1818,24.1155,24.1155,118600.0
2009-12-04 11:30:00,25.46,25.46,25.07,25.24,127200.0,24.1249,24.1249,23.7554,23.9165,127200.0
2009-12-04 12:00:00,25.24,25.34,25.18,25.25,101800.0,23.9165,24.0112,23.8596,23.926,101800.0
2009-12-04 12:30:00,25.25,25.36,25.25,25.31,99200.0,23.926,24.0302,23.926,23.9828,99200.0
2009-12-04 13:00:00,25.31,25.4,25.28,25.32,173400.0,23.9828,24.0681,23.9544,23.9923,173400.0
2009-12-04 13:30:00,25.31,25.4,25.29,25.32,138200.0,23.9828,24.0681,23.9639,23.9923,138200.0
2009-12-04 14:00:00,25.34,25.38,25.28,25.31,130000.0,24.0112,24.0491,23.9544,23.9828,130000.0
2009-12-04 14:30:00,25.32,25.46,25.32,25.43,115600.0,23.9923,24.1249,23.9923,24.0965,115600.0
2009-12-04 15:00:00,25.41,25.49,25.38,25.4,148800.0,24.0776,24.1534,24.0491,24.0681,148800.0
2009-12-04 15:30:00,25.43,25.5,25.36,25.49,143400.0,24.0965,24.1628,24.0302,24.1534,143400.0
2009-12-07 09:30:00,25.49,25.61,25.33,25.57,40600.0,24.1534,24.2671,24.0018,24.2292,40600.0
2009-12-07 10:00:00,25.59,25.61,25.53,25.61,65800.0,24.2481,24.2671,24.1913,24.2671,65800.0
2009-12-07 10:30:00,25.61,25.64,25.53,25.55,37800.0,24.2671,24.2955,24.1913,24.2102,37800.0
2009-12-07 11:00:00,25.55,25.59,25.48,25.48,44800.0,24.2102,24.2481,24.1439,24.1439,44800.0
2009-12-07 11:30:00,25.49,25.55,25.49,25.55,59800.0,24.1534,24.2102,24.1534,24.2102,59800.0
2009-12-07 12:00:00,25.55,25.55,25.48,25.53,46000.0,24.2102,24.2102,24.1439,24.1913,46000.0
2009-12-07 12:30:00,25.53,25.66,25.52,25.61,80800.0,24.1913,24.3145,24.1818,24.2671,80800.0
2009-12-07 13:00:00,25.61,25.63,25.57,25.59,34600.0,24.2671,24.286,24.2292,24.2481,34600.0
2009-12-07 13:30:00,25.59,25.63,25.55,25.56,52800.0,24.2481,24.286,24.2102,24.2197,52800.0
2009-12-07 14:00:00,25.56,25.59,25.47,25.47,88800.0,24.2197,24.2481,24.1344,24.1344,88800.0
2009-12-07 14:30:00,25.46,25.46,25.32,25.38,115600.0,24.1249,24.1249,23.9923,24.0491,115600.0
2009-12-07 15:00:00,25.38,25.51,25.34,25.5,106000.0,24.0491,24.1723,24.0112,24.1628,106000.0
2009-12-07 15:30:00,25.49,25.57,25.48,25.49,200600.0,24.1534,24.2292,24.1439,24.1534,200600.0
2009-12-08 09:30:00,25.4,25.44,24.85,25.03,102200.0,24.0681,24.106,23.5469,23.7175,102200.0
2009-12-08 10:00:00,25.03,25.13,24.93,25.11,68600.0,23.7175,23.8122,23.6227,23.7933,68600.0
2009-12-08 10:30:00,25.11,25.22,25.1,25.13,47600.0,23.7933,23.8975,23.7838,23.8122,47600.0
2009-12-08 11:00:00,25.14,25.3,25.14,25.3,39000.0,23.8217,23.9733,23.8217,23.9733,39000.0
2009-12-08 11:30:00,25.29,25.34,25.24,25.27,37200.0,23.9639,24.0112,23.9165,23.9449,37200.0
2009-12-08 12:00:00,25.27,25.34,25.21,25.22,53800.0,23.9449,24.0112,23.8881,23.8975,53800.0
2009-12-08 12:30:00,25.25,25.38,25.21,25.37,130600.0,23.926,24.0491,23.8881,24.0397,130600.0
2009-12-08 13:00:00,25.38,25.41,25.33,25.36,41800.0,24.0491,24.0776,24.0018,24.0302,41800.0
2009-12-08 13:30:00,25.38,25.39,25.25,25.35,76600.0,24.0491,24.0586,23.926,24.0207,76600.0
2009-12-08 14:00:00,25.35,25.39,25.33,25.35,71600.0,24.0207,24.0586,24.0018,24.0207,71600.0
2009-12-08 14:30:00,25.35,25.39,25.3,25.35,82600.0,24.0207,24.0586,23.9733,24.0207,82600.0
2009-12-08 15:00:00,25.33,25.38,25.32,25.36,73200.0,24.0018,24.0491,23.9923,24.0302,73200.0
2009-12-08 15:30:00,25.36,25.39,25.29,25.34,114600.0,24.0302,24.0586,23.9639,24.0112,114600.0
2009-12-09 09:30:00,25.25,25.25,24.95,25.0,81200.0,23.926,23.926,23.6417,23.6891,81200.0
2009-12-09 10:00:00,25.02,25.04,24.91,25.0,103200.0,23.708,23.727,23.6038,23.6891,103200.0
2009-12-09 10:30:00,25.03,25.27,24.96,25.18,84600.0,23.7175,23.9449,23.6512,23.8596,84600.0
2009-12-09 11:00:00,25.18,25.34,25.17,25.3,130800.0,23.8596,24.0112,23.8502,23.9733,130800.0
2009-12-09 11:30:00,25.3,25.34,25.2,25.21,175000.0,23.9733,24.0112,23.8786,23.8881,175000.0
2009-12-09 12:00:00,25.2,25.22,25.14,25.2,96400.0,23.8786,23.8975,23.8217,23.8786,96400.0
2009-12-09 12:30:00,25.2,25.25,25.18,25.24,52800.0,23.8786,23.926,23.8596,23.9165,52800.0
2009-12-09 13:00:00,25.24,25.24,25.13,25.18,28000.0,23.9165,23.9165,23.8122,23.8596,28000.0
2009-12-09 13:30:00,25.19,25.23,25.14,25.14,30200.0,23.8691,23.907,23.8217,23.8217,30200.0
2009-12-09 14:00:00,25.15,25.25,25.14,25.22,43800.0,23.8312,23.926,23.8217,23.8975,43800.0
2009-12-09 14:30:00,25.22,25.28,25.21,25.24,62800.0,23.8975,23.9544,23.8881,23.9165,62800.0
2009-12-09 15:00:00,25.25,25.43,25.24,25.39,43600.0,23.926,24.0965,23.9165,24.0586,43600.0
2009-12-09 15:30:00,25.38,25.43,25.34,25.38,148200.0,24.0491,24.0965,24.0112,24.0491,148200.0
2009-12-10 09:30:00,25.56,25.76,25.47,25.62,45800.0,24.2197,24.4092,24.1344,24.2766,45800.0
2009-12-10 10:00:00,25.6,25.63,25.48,25.6,58400.0,24.2576,24.286,24.1439,24.2576,58400.0
2009-12-10 10:30:00,25.63,25.65,25.57,25.58,50200.0,24.286,24.305,24.2292,24.2387,50200.0
2009-12-10 11:00:00,25.58,25.69,25.54,25.6,26400.0,24.2387,24.3429,24.2007,24.2576,26400.0
2009-12-10 11:30:00,25.6,25.68,25.6,25.65,22600.0,24.2576,24.3334,24.2576,24.305,22600.0
2009-12-10 12:00:00,25.64,25.7,25.62,25.67,22600.0,24.2955,24.3524,24.2766,24.3239,22600.0
2009-12-10 12:30:00,25.65,25.72,25.65,25.71,17000.0,24.305,24.3713,24.305,24.3618,17000.0
2009-12-10 13:00:00,25.7,25.7,25.57,25.57,43000.0,24.3524,24.3524,24.2292,24.2292,43000.0
2009-12-10 13:30:00,25.59,25.61,25.55,25.58,39400.0,24.2481,24.2671,24.2102,24.2387,39400.0
2009-12-10 14:00:00,25.58,25.62,25.57,25.59,41600.0,24.2387,24.2766,24.2292,24.2481,41600.0
2009-12-10 14:30:00,25.6,25.6,25.52,25.52,103400.0,24.2576,24.2576,24.1818,24.1818,103400.0
2009-12-10 15:00:00,25.52,25.54,25.47,25.48,98400.0,24.1818,24.2007,24.1344,24.1439,98400.0
2009-12-10 15:30:00,25.47,25.53,25.47,25.5,132600.0,24.1344,24.1913,24.1344,24.1628,132600.0
2009-12-11 09:30:00,25.55,25.65,25.39,25.58,69800.0,24.2102,24.305,24.0586,24.2387,69800.0
2009-12-11 10:00:00,25.58,25.6,25.46,25.5,133000.0,24.2387,24.2576,24.1249,24.1628,133000.0
2009-12-11 10:30:00,25.5,25.56,25.47,25.48,75800.0,24.1628,24.2197,24.1344,24.1439,75800.0
2009-12-11 11:00:00,25.49,25.5,25.44,25.45,36200.0,24.1534,24.1628,24.106,24.1155,36200.0
2009-12-11 11:30:00,25.44,25.49,25.37,25.41,90800.0,24.106,24.1534,24.0397,24.0776,90800.0
2009-12-11 12:00:00,25.42,25.46,25.4,25.44,81600.0,24.087,24.1249,24.0681,24.106,81600.0
2009-12-11 12:30:00,25.43,25.47,25.4,25.43,57400.0,24.0965,24.1344,24.0681,24.0965,57400.0
2009-12-11 13:00:00,25.43,25.46,25.42,25.45,47400.0,24.0965,24.1249,24.087,24.1155,47400.0
2009-12-11 13:30:00,25.45,25.46,25.34,25.39,90200.0,24.1155,24.1249,24.0112,24.0586,90200.0
2009-12-11 14:00:00,25.39,25.43,25.39,25.39,53600.0,24.0586,24.0965,24.0586,24.0586,53600.0
2009-12-11 14:30:00,25.39,25.41,25.38,25.39,68200.0,24.0586,24.0776,24.0491,24.0586,68200.0
2009-12-11 15:00:00,25.39,25.4,25.35,25.37,112200.0,24.0586,24.0681,24.0207,24.0397,112200.0
2009-12-11 15:30:00,25.36,25.39,25.29,25.36,231600.0,24.0302,24.0586,23.9639,24.0302,231600.0
2009-12-14 09:30:00,25.43,25.46,25.35,25.41,109200.0,24.0965,24.1249,24.0207,24.0776,109200.0
2009-12-14 10:00:00,25.42,25.43,25.3,25.3,102600.0,24.087,24.0965,23.9733,23.9733,102600.0
2009-12-14 10:30:00,25.31,25.43,25.31,25.35,140800.0,23.9828,24.0965,23.9828,24.0207,140800.0
2009-12-14 11:00:00,25.36,25.38,25.35,25.36,86000.0,24.0302,24.0491,24.0207,24.0302,86000.0
2009-12-14 11:30:00,25.36,25.41,25.35,25.4,50600.0,24.0302,24.0776,24.0207,24.0681,50600.0
2009-12-14 12:00:00,25.4,25.43,25.38,25.39,92200.0,24.0681,24.0965,24.0491,24.0586,92200.0
2009-12-14 12:30:00,25.4,25.43,25.38,25.4,46600.0,24.0681,24.0965,24.0491,24.0681,46600.0
2009-12-14 13:00:00,25.39,25.43,25.39,25.41,35400.0,24.0586,24.0965,24.0586,24.0776,35400.0
2009-12-14 13:30:00,25.41,25.45,25.4,25.45,43400.0,24.0776,24.1155,24.0681,24.1155,43400.0
2009-12-14 14:00:00,25.45,25.54,25.45,25.52,57800.0,24.1155,24.2007,24.1155,24.1818,57800.0
2009-12-14 14:30:00,25.52,25.6,25.52,25.58,54400.0,24.1818,24.2576,24.1818,24.2387,54400.0
2009-12-14 15:00:00,25.58,25.68,25.57,25.66,84400.0,24.2387,24.3334,24.2292,24.3145,84400.0
2009-12-14 15:30:00,25.66,25.7,25.65,25.69,105600.0,24.3145,24.3524,24.305,24.3429,105600.0
2009-12-15 09:30:00,25.71,25.71,25.41,25.54,74600.0,24.3618,24.3618,24.0776,24.2007,74600.0
2009-12-15 10:00:00,25.54,25.74,25.54,25.65,76000.0,24.2007,24.3903,24.2007,24.305,76000.0
2009-12-15 10:30:00,25.66,25.86,25.66,25.83,108800.0,24.3145,24.504,24.3145,24.4755,108800.0
2009-12-15 11:00:00,25.85,25.9,25.83,25.87,50400.0,24.4945,24.5419,24.4755,24.5134,50400.0
2009-12-15 11:30:00,25.88,25.96,25.87,25.9,42200.0,24.5229,24.5987,24.5134,24.5419,42200.0
2009-12-15 12:00:00,25.9,25.98,25.9,25.95,33800.0,24.5419,24.6177,24.5419,24.5892,33800.0
2009-12-15 12:30:00,25.95,25.95,25.89,25.91,23200.0,24.5892,24.5892,24.5324,24.5513,23200.0
2009-12-15 13:00:00,25.9,25.91,25.88,25.88,36200.0,24.5419,24.5513,24.5229,24.5229,36200.0
2009-12-15 13:30:00,25.89,25.9,25.84,25.86,28400.0,24.5324,24.5419,24.485,24.504,28400.0
2009-12-15 14:00:00,25.86,25.95,25.86,25.95,33400.0,24.504,24.5892,24.504,24.5892,33400.0
2009-12-15 14:30:00,25.93,25.95,25.89,25.9,26400.0,24.5703,24.5892,24.5324,24.5419,26400.0
2009-12-15 15:00:00,25.91,25.91,25.84,25.84,47200.0,24.5513,24.5513,24.485,24.485,47200.0
2009-12-15 15:30:00,25.84,25.91,25.78,25.87,229200.0,24.485,24.5513,24.4282,24.5134,229200.0
2009-12-16 09:30:00,26.06,26.16,25.93,26.16,52600.0,24.6935,24.7882,24.5703,24.7882,52600.0
2009-12-16 10:00:00,26.17,26.2,25.93,25.99,142800.0,24.7977,24.8261,24.5703,24.6272,142800.0
2009-12-16 10:30:00,26.02,26.09,25.99,26.04,106600.0,24.6556,24.7219,24.6272,24.6745,106600.0
2009-12-16 11:00:00,26.06,26.23,26.04,26.23,72000.0,24.6935,24.8546,24.6745,24.8546,72000.0
2009-12-16 11:30:00,26.22,26.42,26.22,26.42,135800.0,24.8451,25.0346,24.8451,25.0346,135800.0
2009-12-16 12:00:00,26.41,26.48,26.41,26.46,101400.0,25.0251,25.0915,25.0251,25.0725,101400.0
2009-12-16 12:30:00,26.45,26.5,26.32,26.32,44400.0,25.063,25.1104,24.9398,24.9398,44400.0
2009-12-16 13:00:00,26.32,26.43,26.31,26.42,61000.0,24.9398,25.0441,24.9304,25.0346,61000.0
2009-12-16 13:30:00,26.42,26.43,26.29,26.29,27200.0,25.0346,25.0441,24.9114,24.9114,27200.0
2009-12-16 14:00:00,26.29,26.29,26.17,26.24,68400.0,24.9114,24.9114,24.7977,24.864,68400.0
2009-12-16 14:30:00,26.24,26.25,26.14,26.16,72400.0,24.864,24.8735,24.7693,24.7882,72400.0
2009-12-16 15:00:00,26.15,26.18,26.08,26.08,67600.0,24.7788,24.8072,24.7124,24.7124,67600.0
2009-12-16 15:30:00,26.09,26.16,26.08,26.16,100000.0,24.7219,24.7882,24.7124,24.7882,100000.0
2009-12-17 09:30:00,26.05,26.15,25.95,25.96,56200.0,24.684,24.7788,24.5892,24.5987,56200.0
2009-12-17 10:00:00,25.96,26.06,25.88,26.06,68400.0,24.5987,24.6935,24.5229,24.6935,68400.0
2009-12-17 10:30:00,26.07,26.09,25.94,26.02,34200.0,24.703,24.7219,24.5798,24.6556,34200.0
2009-12-17 11:00:00,26.03,26.07,25.89,25.9,30000.0,24.6651,24.703,24.5324,24.5419,30000.0
2009-12-17 11:30:00,25.89,25.92,25.83,25.92,28800.0,24.5324,24.5608,24.4755,24.5608,28800.0
2009-12-17 12:00:00,25.92,25.92,25.86,25.9,20000.0,24.5608,24.5608,24.504,24.5419,20000.0
2009-12-17 12:30:00,25.9,25.91,25.8,25.84,27400.0,24.5419,24.5513,24.4471,24.485,27400.0
2009-12-17 13:00:00,25.84,25.92,25.84,25.88,36000.0,24.485,24.5608,24.485,24.5229,36000.0
2009-12-17 13:30:00,25.88,25.96,25.86,25.94,36200.0,24.5229,24.5987,24.504,24.5798,36200.0
2009-12-17 14:00:00,25.95,25.97,25.92,25.97,21200.0,24.5892,24.6082,24.5608,24.6082,21200.0
2009-12-17 14:30:00,25.97,25.98,25.93,25.94,28400.0,24.6082,24.6177,24.5703,24.5798,28400.0
2009-12-17 15:00:00,25.94,25.95,25.86,25.87,55000.0,24.5798,24.5892,24.504,24.5134,55000.0
2009-12-17 15:30:00,25.86,25.89,25.8,25.81,132400.0,24.504,24.5324,24.4471,24.4566,132400.0
2009-12-18 09:30:00,25.9,26.06,25.78,25.82,214800.0,24.5419,24.6935,24.4282,24.4661,214800.0
2009-12-18 10:00:00,25.83,25.92,25.81,25.81,31600.0,24.4755,24.5608,24.4566,24.4566,31600.0
2009-12-18 10:30:00,25.8,25.89,25.73,25.77,78600.0,24.4471,24.5324,24.3808,24.4187,78600.0
2009-12-18 11:00:00,25.77,25.81,25.68,25.73,37200.0,24.4187,24.4566,24.3334,24.3808,37200.0
2009-12-18 11:30:00,25.72,25.86,25.72,25.82,58800.0,24.3713,24.504,24.3713,24.4661,58800.0
2009-12-18 12:00:00,25.84,25.85,25.81,25.83,40000.0,24.485,24.4945,24.4566,24.4755,40000.0
2009-12-18 12:30:00,25.83,25.9,25.82,25.88,31600.0,24.4755,24.5419,24.4661,24.5229,31600.0
2009-12-18 13:00:00,25.89,25.95,25.87,25.95,43400.0,24.5324,24.5892,24.5134,24.5892,43400.0
2009-12-18 13:30:00,25.95,26.0,25.92,25.98,22600.0,24.5892,24.6366,24.5608,24.6177,22600.0
2009-12-18 14:00:00,25.99,26.0,25.93,25.97,38800.0,24.6272,24.6366,24.5703,24.6082,38800.0
2009-12-18 14:30:00,25.97,26.0,25.93,25.98,71800.0,24.6082,24.6366,24.5703,24.6177,71800.0
2009-12-18 15:00:00,25.97,26.07,25.97,26.0,74800.0,24.6082,24.703,24.6082,24.6366,74800.0
2009-12-18 15:30:00,26.01,26.11,25.95,26.07,210400.0,24.6461,24.7409,24.5892,24.703,210400.0
2009-12-21 09:30:00,26.16,26.38,26.11,26.27,41600.0,24.7882,24.9967,24.7409,24.8925,41600.0
2009-12-21 10:00:00,26.27,26.31,26.18,26.22,65600.0,24.8925,24.9304,24.8072,24.8451,65600.0
2009-12-21 10:30:00,26.23,26.28,26.09,26.13,45200.0,24.8546,24.9019,24.7219,24.7598,45200.0
2009-12-21 11:00:00,26.13,26.25,26.11,26.24,33600.0,24.7598,24.8735,24.7409,24.864,33600.0
2009-12-21 11:30:00,26.24,26.32,26.24,26.27,40800.0,24.864,24.9398,24.864,24.8925,40800.0
2009-12-21 12:00:00,26.28,26.38,26.28,26.34,31800.0,24.9019,24.9967,24.9019,24.9588,31800.0
2009-12-21 12:30:00,26.34,26.45,26.32,26.43,77000.0,24.9588,25.063,24.9398,25.0441,77000.0
2009-12-21 13:00:00,26.43,26.47,26.39,26.45,42600.0,25.0441,25.082,25.0062,25.063,42600.0
2009-12-21 13:30:00,26.46,26.47,26.37,26.37,35600.0,25.0725,25.082,24.9872,24.9872,35600.0
2009-12-21 14:00:00,26.38,26.44,26.37,26.4,32800.0,24.9967,25.0536,24.9872,25.0157,32800.0
2009-12-21 14:30:00,26.4,26.42,26.33,26.35,35000.0,25.0157,25.0346,24.9493,24.9683,35000.0
2009-12-21 15:00:00,26.33,26.33,26.21,26.25,56000.0,24.9493,24.9493,24.8356,24.8735,56000.0
2009-12-21 15:30:00,26.25,26.25,26.23,26.24,92600.0,24.8735,24.8735,24.8546,24.864,92600.0
2009-12-22 09:30:00,26.39,26.41,26.28,26.28,30400.0,25.0062,25.0251,24.9019,24.9019,30400.0
2009-12-22 10:00:00,26.31,26.36,26.19,26.33,72000.0,24.9304,24.9778,24.8167,24.9493,72000.0
2009-12-22 10:30:00,26.34,26.34,26.18,26.25,90200.0,24.9588,24.9588,24.8072,24.8735,90200.0
2009-12-22 11:00:00,26.26,26.27,26.23,26.23,77400.0,24.883,24.8925,24.8546,24.8546,77400.0
2009-12-22 11:30:00,26.23,26.25,26.2,26.25,35400.0,24.8546,24.8735,24.8261,24.8735,35400.0
2009-12-22 12:00:00,26.25,26.3,26.24,26.25,85600.0,24.8735,24.9209,24.864,24.8735,85600.0
2009-12-22 12:30:00,26.25,26.32,26.24,26.27,36400.0,24.8735,24.9398,24.864,24.8925,36400.0
2009-12-22 13:00:00,26.28,26.29,26.25,26.28,157200.0,24.9019,24.9114,24.8735,24.9019,157200.0
2009-12-22 13:30:00,26.28,26.32,26.27,26.28,72600.0,24.9019,24.9398,24.8925,24.9019,72600.0
2009-12-22 14:00:00,26.28,26.3,26.23,26.25,52200.0,24.9019,24.9209,24.8546,24.8735,52200.0
2009-12-22 14:30:00,26.25,26.25,26.23,26.24,147600.0,24.8735,24.8735,24.8546,24.864,147600.0
2009-12-22 15:00:00,26.25,26.33,26.25,26.26,92600.0,24.8735,24.9493,24.8735,24.883,92600.0
2009-12-22 15:30:00,26.27,26.36,26.27,26.36,144600.0,24.8925,24.9778,24.8925,24.9778,144600.0
2009-12-23 09:30:00,26.47,26.47,26.32,26.45,22000.0,25.082,25.082,24.9398,25.063,22000.0
2009-12-23 10:00:00,26.44,26.44,26.27,26.36,80200.0,25.0536,25.0536,24.8925,24.9778,80200.0
2009-12-23 10:30:00,26.35,26.38,26.33,26.36,39000.0,24.9683,24.9967,24.9493,24.9778,39000.0
2009-12-23 11:00:00,26.36,26.54,26.36,26.53,28200.0,24.9778,25.1483,24.9778,25.1388,28200.0
2009-12-23 11:30:00,26.53,26.68,26.52,26.68,46600.0,25.1388,25.281,25.1294,25.281,46600.0
2009-12-23 12:00:00,26.67,26.73,26.65,26.68,65200.0,25.2715,25.3283,25.2525,25.281,65200.0
2009-12-23 12:30:00,26.69,26.69,26.52,26.53,106600.0,25.2904,25.2904,25.1294,25.1388,106600.0
2009-12-23 13:00:00,26.53,26.61,26.53,26.61,37600.0,25.1388,25.2146,25.1388,25.2146,37600.0
2009-12-23 13:30:00,26.6,26.62,26.51,26.53,47400.0,25.2052,25.2241,25.1199,25.1388,47400.0
2009-12-23 14:00:00,26.53,26.53,26.48,26.48,43200.0,25.1388,25.1388,25.0915,25.0915,43200.0
2009-12-23 14:30:00,26.48,26.48,26.44,26.47,59200.0,25.0915,25.0915,25.0536,25.082,59200.0
2009-12-23 15:00:00,26.48,26.5,26.43,26.45,87000.0,25.0915,25.1104,25.0441,25.063,87000.0
2009-12-23 15:30:00,26.45,26.55,26.42,26.46,251800.0,25.063,25.1578,25.0346,25.0725,251800.0
2009-12-24 09:30:00,26.53,26.66,26.53,26.64,10800.0,25.1388,25.262,25.1388,25.2431,10800.0
2009-12-24 10:00:00,26.63,26.65,26.58,26.63,19600.0,25.2336,25.2525,25.1862,25.2336,19600.0
2009-12-24 10:30:00,26.63,26.73,26.57,26.73,32600.0,25.2336,25.3283,25.1767,25.3283,32600.0
2009-12-24 11:00:00,26.73,26.73,26.65,26.66,31200.0,25.3283,25.3283,25.2525,25.262,31200.0
2009-12-24 11:30:00,26.67,26.68,26.65,26.66,12600.0,25.2715,25.281,25.2525,25.262,12600.0
2009-12-24 12:00:00,26.66,26.67,26.65,26.66,25000.0,25.262,25.2715,25.2525,25.262,25000.0
2009-12-24 12:30:00,26.65,26.7,26.65,26.67,40800.0,25.2525,25.2999,25.2525,25.2715,40800.0
2009-12-28 09:30:00,26.8,26.8,26.62,26.72,23000.0,25.3947,25.3947,25.2241,25.3189,23000.0
2009-12-28 10:00:00,26.71,26.71,26.58,26.67,90600.0,25.3094,25.3094,25.1862,25.2715,90600.0
2009-12-28 10:30:00,26.66,26.78,26.64,26.71,61600.0,25.262,25.3757,25.2431,25.3094,61600.0
2009-12-28 11:00:00,26.72,26.79,26.72,26.78,38200.0,25.3189,25.3852,25.3189,25.3757,38200.0
2009-12-28 11:30:00,26.78,26.81,26.72,26.73,38000.0,25.3757,25.4042,25.3189,25.3283,38000.0
2009-12-28 12:00:00,26.72,26.76,26.72,26.75,20800.0,25.3189,25.3568,25.3189,25.3473,20800.0
2009-12-28 12:30:00,26.75,26.78,26.75,26.75,18200.0,25.3473,25.3757,25.3473,25.3473,18200.0
2009-12-28 13:00:00,26.75,26.75,26.75,26.75,10000.0,25.3473,25.3473,25.3473,25.3473,10000.0
2009-12-28 13:30:00,26.75,26.75,26.72,26.73,13000.0,25.3473,25.3473,25.3189,25.3283,13000.0
2009-12-28 14:00:00,26.72,26.73,26.62,26.62,36800.0,25.3189,25.3283,25.2241,25.2241,36800.0
2009-12-28 14:30:00,26.61,26.66,26.61,26.64,19200.0,25.2146,25.262,25.2146,25.2431,19200.0
2009-12-28 15:00:00,26.64,26.68,26.63,26.63,46800.0,25.2431,25.281,25.2336,25.2336,46800.0
2009-12-28 15:30:00,26.63,26.68,26.62,26.67,75200.0,25.2336,25.281,25.2241,25.2715,75200.0
2009-12-29 09:30:00,26.7,26.8,26.63,26.73,53200.0,25.2999,25.3947,25.2336,25.3283,53200.0
2009-12-29 10:00:00,26.74,26.78,26.68,26.69,79200.0,25.3378,25.3757,25.281,25.2904,79200.0
2009-12-29 10:30:00,26.69,26.71,26.63,26.69,37000.0,25.2904,25.3094,25.2336,25.2904,37000.0
2009-12-29 11:00:00,26.68,26.69,26.67,26.67,61800.0,25.281,25.2904,25.2715,25.2715,61800.0
2009-12-29 11:30:00,26.68,26.7,26.61,26.62,75400.0,25.281,25.2999,25.2146,25.2241,75400.0
2009-12-29 12:00:00,26.62,26.67,26.62,26.64,39800.0,25.2241,25.2715,25.2241,25.2431,39800.0
2009-12-29 12:30:00,26.64,26.67,26.62,26.63,86400.0,25.2431,25.2715,25.2241,25.2336,86400.0
2009-12-29 13:00:00,26.63,26.63,26.61,26.61,46200.0,25.2336,25.2336,25.2146,25.2146,46200.0
2009-12-29 13:30:00,26.61,26.62,26.59,26.61,70000.0,25.2146,25.2241,25.1957,25.2146,70000.0
2009-12-29 14:00:00,26.61,26.66,26.61,26.66,43600.0,25.2146,25.262,25.2146,25.262,43600.0
2009-12-29 14:30:00,26.66,26.68,26.64,26.65,61800.0,25.262,25.281,25.2431,25.2525,61800.0
2009-12-29 15:00:00,26.65,26.7,26.65,26.69,62200.0,25.2525,25.2999,25.2525,25.2904,62200.0
2009-12-29 15:30:00,26.69,26.74,26.69,26.72,125600.0,25.2904,25.3378,25.2904,25.3189,125600.0
2009-12-30 09:30:00,26.62,26.82,26.62,26.75,24200.0,25.2241,25.4136,25.2241,25.3473,24200.0
2009-12-30 10:00:00,26.74,26.76,26.71,26.75,45400.0,25.3378,25.3568,25.3094,25.3473,45400.0
2009-12-30 10:30:00,26.74,26.77,26.72,26.74,52000.0,25.3378,25.3663,25.3189,25.3378,52000.0
2009-12-30 11:00:00,26.74,26.75,26.74,26.75,49000.0,25.3378,25.3473,25.3378,25.3473,49000.0
2009-12-30 11:30:00,26.75,26.8,26.75,26.79,38400.0,25.3473,25.3947,25.3473,25.3852,38400.0
2009-12-30 12:00:00,26.79,26.88,26.79,26.88,53200.0,25.3852,25.4705,25.3852,25.4705,53200.0
2009-12-30 12:30:00,26.88,26.92,26.87,26.9,58000.0,25.4705,25.5084,25.461,25.4894,58000.0
2009-12-30 13:00:00,26.9,26.92,26.89,26.9,38200.0,25.4894,25.5084,25.48,25.4894,38200.0
2009-12-30 13:30:00,26.91,26.95,26.9,26.95,46800.0,25.4989,25.5368,25.4894,25.5368,46800.0
2009-12-30 14:00:00,26.93,26.95,26.92,26.94,73400.0,25.5179,25.5368,25.5084,25.5273,73400.0
2009-12-30 14:30:00,26.96,27.0,26.95,27.0,54000.0,25.5463,25.5842,25.5368,25.5842,54000.0
2009-12-30 15:00:00,27.0,27.04,26.99,27.03,105200.0,25.5842,25.6221,25.5747,25.6126,105200.0
2009-12-30 15:30:00,27.03,27.11,27.02,27.08,173000.0,25.6126,25.6884,25.6031,25.66,173000.0
2009-12-31 09:30:00,27.17,27.24,27.07,27.21,55000.0,25.7453,25.8116,25.6505,25.7832,55000.0
2009-12-31 10:00:00,27.23,27.24,27.21,27.22,72200.0,25.8021,25.8116,25.7832,25.7927,72200.0
2009-12-31 10:30:00,27.23,27.23,27.21,27.23,55000.0,25.8021,25.8021,25.7832,25.8021,55000.0
2009-12-31 11:00:00,27.23,27.23,27.22,27.23,70600.0,25.8021,25.8021,25.7927,25.8021,70600.0
2009-12-31 11:30:00,27.23,27.23,27.2,27.23,62200.0,25.8021,25.8021,25.7737,25.8021,62200.0
2009-12-31 12:00:00,27.23,27.26,27.22,27.24,30400.0,25.8021,25.8306,25.7927,25.8116,30400.0
2009-12-31 12:30:00,27.23,27.25,27.23,27.24,20000.0,25.8021,25.8211,25.8021,25.8116,20000.0
2009-12-31 13:00:00,27.24,27.25,27.23,27.24,50000.0,25.8116,25.8211,25.8021,25.8116,50000.0
2009-12-31 13:30:00,27.24,27.24,27.23,27.24,21200.0,25.8116,25.8116,25.8021,25.8116,21200.0
2009-12-31 14:00:00,27.24,27.25,27.23,27.25,45000.0,25.8116,25.8211,25.8021,25.8211,45000.0
2009-12-31 14:30:00,27.25,27.25,27.23,27.23,16800.0,25.8211,25.8211,25.8021,25.8021,16800.0
2009-12-31 15:00:00,27.24,27.24,27.22,27.23,55200.0,25.8116,25.8116,25.7927,25.8021,55200.0
2009-12-31 15:30:00,27.23,27.23,26.91,26.94,172000.0,25.8021,25.8021,25.4989,25.5273,172000.0
2010-01-04 09:30:00,27.11,27.25,27.09,27.18,47400.0,25.6884,25.8211,25.6695,25.7548,47400.0
2010-01-04 10:00:00,27.18,27.18,27.01,27.09,168800.0,25.7548,25.7548,25.5937,25.6695,168800.0
2010-01-04 10:30:00,27.11,27.22,27.11,27.16,45400.0,25.6884,25.7927,25.6884,25.7358,45400.0
2010-01-04 11:00:00,27.15,27.16,26.97,27.0,105200.0,25.7263,25.7358,25.5558,25.5842,105200.0
2010-01-04 11:30:00,27.0,27.0,26.87,26.88,130600.0,25.5842,25.5842,25.461,25.4705,130600.0
2010-01-04 12:00:00,26.88,26.92,26.83,26.83,62200.0,25.4705,25.5084,25.4231,25.4231,62200.0
2010-01-04 12:30:00,26.83,26.84,26.71,26.72,90200.0,25.4231,25.4326,25.3094,25.3189,90200.0
2010-01-04 13:00:00,26.72,26.73,26.54,26.55,176200.0,25.3189,25.3283,25.1483,25.1578,176200.0
2010-01-04 13:30:00,26.55,26.55,26.3,26.4,371200.0,25.1578,25.1578,24.9209,25.0157,371200.0
2010-01-04 14:00:00,26.4,26.43,26.3,26.33,179800.0,25.0157,25.0441,24.9209,24.9493,179800.0
2010-01-04 14:30:00,26.34,26.36,26.23,26.25,167400.0,24.9588,24.9778,24.8546,24.8735,167400.0
2010-01-04 15:00:00,26.25,26.27,26.24,26.25,232200.0,24.8735,24.8925,24.864,24.8735,232200.0
2010-01-04 15:30:00,26.25,26.42,26.23,26.33,548600.0,24.8735,25.0346,24.8546,24.9493,548600.0
2010-01-05 09:30:00,26.25,26.34,26.16,26.16,276400.0,24.8735,24.9588,24.7882,24.7882,276400.0
2010-01-05 10:00:00,26.14,26.29,26.1,26.27,74200.0,24.7693,24.9114,24.7314,24.8925,74200.0
2010-01-05 10:30:00,26.27,26.34,26.25,26.28,46600.0,24.8925,24.9588,24.8735,24.9019,46600.0
2010-01-05 11:00:00,26.27,26.28,26.14,26.16,50000.0,24.8925,24.9019,24.7693,24.7882,50000.0
2010-01-05 11:30:00,26.15,26.21,26.09,26.21,52400.0,24.7788,24.8356,24.7219,24.8356,52400.0
2010-01-05 12:00:00,26.22,26.3,26.22,26.27,61000.0,24.8451,24.9209,24.8451,24.8925,61000.0
2010-01-05 12:30:00,26.26,26.28,26.25,26.28,46000.0,24.883,24.9019,24.8735,24.9019,46000.0
2010-01-05 13:00:00,26.28,26.3,26.21,26.25,50000.0,24.9019,24.9209,24.8356,24.8735,50000.0
2010-01-05 13:30:00,26.25,26.3,26.24,26.27,40200.0,24.8735,24.9209,24.864,24.8925,40200.0
2010-01-05 14:00:00,26.27,26.3,26.21,26.24,41400.0,24.8925,24.9209,24.8356,24.864,41400.0
2010-01-05 14:30:00,26.25,26.28,26.24,26.27,67200.0,24.8735,24.9019,24.864,24.8925,67200.0
2010-01-05 15:00:00,26.27,26.27,26.22,26.25,85400.0,24.8925,24.8925,24.8451,24.8735,85400.0
2010-01-05 15:30:00,26.26,26.39,26.23,26.28,327600.0,24.883,25.0062,24.8546,24.9019,327600.0
2010-01-06 09:30:00,26.31,26.38,26.14,26.14,275200.0,24.9304,24.9967,24.7693,24.7693,275200.0
2010-01-06 10:00:00,26.13,26.17,26.06,26.1,146600.0,24.7598,24.7977,24.6935,24.7314,146600.0
2010-01-06 10:30:00,26.09,26.14,26.09,26.11,96200.0,24.7219,24.7693,24.7219,24.7409,96200.0
2010-01-06 11:00:00,26.12,26.13,26.08,26.1,83000.0,24.7503,24.7598,24.7124,24.7314,83000.0
2010-01-06 11:30:00,26.1,26.11,26.06,26.1,53400.0,24.7314,24.7409,24.6935,24.7314,53400.0
2010-01-06 12:00:00,26.1,26.15,26.02,26.13,80400.0,24.7314,24.7788,24.6556,24.7598,80400.0
2010-01-06 12:30:00,26.13,26.18,26.11,26.13,78200.0,24.7598,24.8072,24.7409,24.7598,78200.0
2010-01-06 13:00:00,26.13,26.19,26.13,26.16,81800.0,24.7598,24.8167,24.7598,24.7882,81800.0
2010-01-06 13:30:00,26.15,26.2,26.15,26.18,89800.0,24.7788,24.8261,24.7788,24.8072,89800.0
2010-01-06 14:00:00,26.18,26.21,26.16,26.18,89800.0,24.8072,24.8356,24.7882,24.8072,89800.0
2010-01-06 14:30:00,26.18,26.22,26.18,26.2,69800.0,24.8072,24.8451,24.8072,24.8261,69800.0
2010-01-06 15:00:00,26.2,26.21,26.16,26.2,177000.0,24.8261,24.8356,24.7882,24.8261,177000.0
2010-01-06 15:30:00,26.21,26.25,26.11,26.18,212400.0,24.8356,24.8735,24.7409,24.8072,212400.0
2010-01-07 09:30:00,26.18,26.2,26.0,26.03,164000.0,24.8072,24.8261,24.6366,24.6651,164000.0
2010-01-07 10:00:00,26.03,26.09,25.97,25.98,129400.0,24.6651,24.7219,24.6082,24.6177,129400.0
2010-01-07 10:30:00,25.98,26.05,25.97,26.0,306600.0,24.6177,24.684,24.6082,24.6366,306600.0
2010-01-07 11:00:00,26.0,26.0,25.95,26.0,158800.0,24.6366,24.6366,24.5892,24.6366,158800.0
2010-01-07 11:30:00,26.0,26.03,25.98,26.0,284000.0,24.6366,24.6651,24.6177,24.6366,284000.0
2010-01-07 12:00:00,26.0,26.1,25.99,26.07,99000.0,24.6366,24.7314,24.6272,24.703,99000.0
2010-01-07 12:30:00,26.07,26.09,25.99,26.0,89400.0,24.703,24.7219,24.6272,24.6366,89400.0
2010-01-07 13:00:00,26.0,26.05,25.98,26.0,209200.0,24.6366,24.684,24.6177,24.6366,209200.0
2010-01-07 13:30:00,26.0,26.0,25.93,25.96,101200.0,24.6366,24.6366,24.5703,24.5987,101200.0
2010-01-07 14:00:00,25.96,25.97,25.92,25.92,113000.0,24.5987,24.6082,24.5608,24.5608,113000.0
2010-01-07 14:30:00,25.93,26.06,25.92,25.95,208000.0,24.5703,24.6935,24.5608,24.5892,208000.0
2010-01-07 15:00:00,25.95,26.02,25.89,25.99,149800.0,24.5892,24.6556,24.5324,24.6272,149800.0
2010-01-07 15:30:00,26.0,26.06,25.97,26.0,327200.0,24.6366,24.6935,24.6082,24.6366,327200.0
2010-01-08 09:30:00,24.6,24.87,24.36,24.61,1166800.0,23.31,23.5659,23.0826,23.3195,1166800.0
2010-01-08 10:00:00,24.61,24.86,24.59,24.64,1012800.0,23.3195,23.5564,23.3006,23.3479,1012800.0
2010-01-08 10:30:00,24.64,24.67,24.52,24.67,351800.0,23.3479,23.3764,23.2342,23.3764,351800.0
2010-01-08 11:00:00,24.66,24.67,24.52,24.55,310400.0,23.3669,23.3764,23.2342,23.2627,310400.0
2010-01-08 11:30:00,24.54,24.57,24.47,24.52,333600.0,23.2532,23.2816,23.1869,23.2342,333600.0
2010-01-08 12:00:00,24.5,24.6,24.46,24.46,208000.0,23.2153,23.31,23.1774,23.1774,208000.0
2010-01-08 12:30:00,24.47,24.49,24.28,24.36,318200.0,23.1869,23.2058,23.0068,23.0826,318200.0
2010-01-08 13:00:00,24.36,24.4,24.16,24.16,342000.0,23.0826,23.1205,22.8931,22.8931,342000.0
2010-01-08 13:30:00,24.16,24.4,24.12,24.39,526600.0,22.8931,23.1205,22.8552,23.1111,526600.0
2010-01-08 14:00:00,24.39,24.5,24.38,24.5,382400.0,23.1111,23.2153,23.1016,23.2153,382400.0
2010-01-08 14:30:00,24.5,24.61,24.48,24.48,418400.0,23.2153,23.3195,23.1963,23.1963,418400.0
2010-01-08 15:00:00,24.48,24.48,24.39,24.45,248400.0,23.1963,23.1963,23.1111,23.1679,248400.0
2010-01-08 15:30:00,24.45,24.51,24.39,24.49,682600.0,23.1679,23.2248,23.1111,23.2058,682600.0
2010-01-11 09:30:00,24.47,24.49,24.04,24.04,430200.0,23.1869,23.2058,22.7794,22.7794,430200.0
2010-01-11 10:00:00,24.05,24.06,23.89,23.91,389000.0,22.7889,22.7984,22.6373,22.6562,389000.0
2010-01-11 10:30:00,23.91,23.91,23.76,23.77,492000.0,22.6562,22.6562,22.5141,22.5236,492000.0
2010-01-11 11:00:00,23.77,23.77,23.7,23.71,390400.0,22.5236,22.5236,22.4572,22.4667,390400.0
2010-01-11 11:30:00,23.71,23.86,23.71,23.85,354000.0,22.4667,22.6088,22.4667,22.5994,354000.0
2010-01-11 12:00:00,23.85,23.86,23.72,23.8,236800.0,22.5994,22.6088,22.4762,22.552,236800.0
2010-01-11 12:30:00,23.8,23.84,23.76,23.82,264000.0,22.552,22.5899,22.5141,22.5709,264000.0
2010-01-11 13:00:00,23.81,23.82,23.79,23.81,112200.0,22.5615,22.5709,22.5425,22.5615,112200.0
2010-01-11 13:30:00,23.81,23.84,23.8,23.82,148200.0,22.5615,22.5899,22.552,22.5709,148200.0
2010-01-11 14:00:00,23.81,23.83,23.78,23.8,239400.0,22.5615,22.5804,22.533,22.552,239400.0
2010-01-11 14:30:00,23.8,23.8,23.75,23.75,188000.0,22.552,22.552,22.5046,22.5046,188000.0
2010-01-11 15:00:00,23.75,23.83,23.75,23.8,344600.0,22.5046,22.5804,22.5046,22.552,344600.0
2010-01-11 15:30:00,23.8,23.93,23.8,23.88,686800.0,22.552,22.6752,22.552,22.6278,686800.0
2010-01-12 09:30:00,23.85,23.89,23.72,23.82,188200.0,22.5994,22.6373,22.4762,22.5709,188200.0
2010-01-12 10:00:00,23.82,23.85,23.75,23.79,135800.0,22.5709,22.5994,22.5046,22.5425,135800.0
2010-01-12 10:30:00,23.78,23.79,23.73,23.77,94800.0,22.533,22.5425,22.4857,22.5236,94800.0
2010-01-12 11:00:00,23.77,23.78,23.73,23.73,199800.0,22.5236,22.533,22.4857,22.4857,199800.0
2010-01-12 11:30:00,23.73,23.75,23.67,23.74,104400.0,22.4857,22.5046,22.4288,22.4951,104400.0
2010-01-12 12:00:00,23.74,23.79,23.74,23.77,82000.0,22.4951,22.5425,22.4951,22.5236,82000.0
2010-01-12 12:30:00,23.75,23.77,23.68,23.71,67400.0,22.5046,22.5236,22.4383,22.4667,67400.0
2010-01-12 13:00:00,23.71,23.72,23.64,23.65,106800.0,22.4667,22.4762,22.4004,22.4099,106800.0
2010-01-12 13:30:00,23.65,23.66,23.6,23.64,131000.0,22.4099,22.4193,22.3625,22.4004,131000.0
2010-01-12 14:00:00,23.64,23.67,23.63,23.66,207400.0,22.4004,22.4288,22.3909,22.4193,207400.0
2010-01-12 14:30:00,23.66,23.85,23.65,23.84,167400.0,22.4193,22.5994,22.4099,22.5899,167400.0
2010-01-12 15:00:00,23.84,23.84,23.77,23.83,197600.0,22.5899,22.5899,22.5236,22.5804,197600.0
2010-01-12 15:30:00,23.83,23.93,23.79,23.89,491600.0,22.5804,22.6752,22.5425,22.6373,491600.0
2010-01-13 09:30:00,23.87,24.0,23.82,23.87,95600.0,22.6183,22.7415,22.5709,22.6183,95600.0
2010-01-13 10:00:00,23.86,23.89,23.78,23.8,110200.0,22.6088,22.6373,22.533,22.552,110200.0
2010-01-13 10:30:00,23.79,23.81,23.74,23.79,64600.0,22.5425,22.5615,22.4951,22.5425,64600.0
2010-01-13 11:00:00,23.8,23.83,23.77,23.77,66800.0,22.552,22.5804,22.5236,22.5236,66800.0
2010-01-13 11:30:00,23.77,23.79,23.7,23.7,149600.0,22.5236,22.5425,22.4572,22.4572,149600.0
2010-01-13 12:00:00,23.7,23.75,23.69,23.69,147400.0,22.4572,22.5046,22.4478,22.4478,147400.0
2010-01-13 12:30:00,23.7,23.75,23.65,23.7,167800.0,22.4572,22.5046,22.4099,22.4572,167800.0
2010-01-13 13:00:00,23.68,23.79,23.68,23.75,122800.0,22.4383,22.5425,22.4383,22.5046,122800.0
2010-01-13 13:30:00,23.75,23.77,23.71,23.76,107600.0,22.5046,22.5236,22.4667,22.5141,107600.0
2010-01-13 14:00:00,23.75,23.83,23.74,23.81,154800.0,22.5046,22.5804,22.4951,22.5615,154800.0
2010-01-13 14:30:00,23.81,23.83,23.78,23.82,168000.0,22.5615,22.5804,22.533,22.5709,168000.0
2010-01-13 15:00:00,23.82,23.9,23.79,23.87,245800.0,22.5709,22.6467,22.5425,22.6183,245800.0
2010-01-13 15:30:00,23.86,23.93,23.85,23.87,464200.0,22.6088,22.6752,22.5994,22.6183,464200.0
2010-01-14 09:30:00,23.78,23.96,23.76,23.76,136400.0,22.533,22.7036,22.5141,22.5141,136400.0
2010-01-14 10:00:00,23.76,23.83,23.75,23.83,131800.0,22.5141,22.5804,22.5046,22.5804,131800.0
2010-01-14 10:30:00,23.83,23.93,23.8,23.81,231400.0,22.5804,22.6752,22.552,22.5615,231400.0
2010-01-14 11:00:00,23.81,23.81,23.73,23.77,196200.0,22.5615,22.5615,22.4857,22.5236,196200.0
2010-01-14 11:30:00,23.77,23.83,23.73,23.82,163200.0,22.5236,22.5804,22.4857,22.5709,163200.0
2010-01-14 12:00:00,23.82,23.86,23.82,23.86,129000.0,22.5709,22.6088,22.5709,22.6088,129000.0
2010-01-14 12:30:00,23.86,23.89,23.84,23.85,129000.0,22.6088,22.6373,22.5899,22.5994,129000.0
2010-01-14 13:00:00,23.85,23.86,23.72,23.73,255000.0,22.5994,22.6088,22.4762,22.4857,255000.0
2010-01-14 13:30:00,23.73,23.75,23.67,23.68,277200.0,22.4857,22.5046,22.4288,22.4383,277200.0
2010-01-14 14:00:00,23.67,23.72,23.64,23.67,130600.0,22.4288,22.4762,22.4004,22.4288,130600.0
2010-01-14 14:30:00,23.67,23.68,23.63,23.64,165000.0,22.4288,22.4383,22.3909,22.4004,165000.0
2010-01-14 15:00:00,23.64,23.68,23.53,23.56,405600.0,22.4004,22.4383,22.2961,22.3246,405600.0
2010-01-14 15:30:00,23.56,23.56,23.48,23.5,519200.0,22.3246,22.3246,22.2488,22.2677,519200.0
2010-01-15 09:30:00,23.5,23.6,23.29,23.35,143800.0,22.2677,22.3625,22.0687,22.1256,143800.0
2010-01-15 10:00:00,23.33,23.43,23.26,23.39,236400.0,22.1066,22.2014,22.0403,22.1635,236400.0
2010-01-15 10:30:00,23.38,23.46,23.35,23.44,133400.0,22.154,22.2298,22.1256,22.2109,133400.0
2010-01-15 11:00:00,23.44,23.46,23.36,23.36,88800.0,22.2109,22.2298,22.1351,22.1351,88800.0
2010-01-15 11:30:00,23.36,23.38,23.35,23.35,153000.0,22.1351,22.154,22.1256,22.1256,153000.0
2010-01-15 12:00:00,23.35,23.35,23.27,23.27,106600.0,22.1256,22.1256,22.0498,22.0498,106600.0
2010-01-15 12:30:00,23.27,23.35,23.27,23.35,86000.0,22.0498,22.1256,22.0498,22.1256,86000.0
2010-01-15 13:00:00,23.35,23.36,23.3,23.3,74800.0,22.1256,22.1351,22.0782,22.0782,74800.0
2010-01-15 13:30:00,23.3,23.31,23.26,23.3,104800.0,22.0782,22.0877,22.0403,22.0782,104800.0
2010-01-15 14:00:00,23.31,23.31,23.25,23.27,295000.0,22.0877,22.0877,22.0308,22.0498,295000.0
2010-01-15 14:30:00,23.27,23.28,23.2,23.23,142600.0,22.0498,22.0593,21.9835,22.0119,142600.0
2010-01-15 15:00:00,23.23,23.33,23.23,23.33,160400.0,22.0119,22.1066,22.0119,22.1066,160400.0
2010-01-15 15:30:00,23.33,23.34,23.22,23.25,456800.0,22.1066,22.1161,22.0024,22.0308,456800.0
2010-01-19 09:30:00,23.29,23.29,23.15,23.25,82600.0,22.0687,22.0687,21.9361,22.0308,82600.0
2010-01-19 10:00:00,23.25,23.27,23.18,23.24,100000.0,22.0308,22.0498,21.9645,22.0214,100000.0
2010-01-19 10:30:00,23.25,23.25,23.19,23.22,147800.0,22.0308,22.0308,21.974,22.0024,147800.0
2010-01-19 11:00:00,23.22,23.22,23.17,23.19,164600.0,22.0024,22.0024,21.955,21.974,164600.0
2010-01-19 11:30:00,23.19,23.2,23.16,23.18,167200.0,21.974,21.9835,21.9455,21.9645,167200.0
2010-01-19 12:00:00,23.18,23.24,23.18,23.24,98200.0,21.9645,22.0214,21.9645,22.0214,98200.0
2010-01-19 12:30:00,23.24,23.3,23.21,23.29,202000.0,22.0214,22.0782,21.9929,22.0687,202000.0
2010-01-19 13:00:00,23.28,23.3,23.26,23.29,93000.0,22.0593,22.0782,22.0403,22.0687,93000.0
2010-01-19 13:30:00,23.29,23.32,23.29,23.3,121200.0,22.0687,22.0972,22.0687,22.0782,121200.0
2010-01-19 14:00:00,23.31,23.35,23.25,23.33,142200.0,22.0877,22.1256,22.0308,22.1066,142200.0
2010-01-19 14:30:00,23.33,23.34,23.31,23.32,152400.0,22.1066,22.1161,22.0877,22.0972,152400.0
2010-01-19 15:00:00,23.33,23.36,23.32,23.35,192400.0,22.1066,22.1351,22.0972,22.1256,192400.0
2010-01-19 15:30:00,23.35,23.41,23.34,23.4,301000.0,22.1256,22.1824,22.1161,22.173,301000.0
2010-01-20 09:30:00,23.2,23.21,22.98,23.17,126000.0,21.9835,21.9929,21.775,21.955,126000.0
2010-01-20 10:00:00,23.18,23.21,23.05,23.09,175400.0,21.9645,21.9929,21.8413,21.8792,175400.0
2010-01-20 10:30:00,23.08,23.25,23.04,23.24,182800.0,21.8697,22.0308,21.8318,22.0214,182800.0
2010-01-20 11:00:00,23.25,23.29,23.18,23.28,146000.0,22.0308,22.0687,21.9645,22.0593,146000.0
2010-01-20 11:30:00,23.28,23.38,23.28,23.36,133200.0,22.0593,22.154,22.0593,22.1351,133200.0
2010-01-20 12:00:00,23.36,23.38,23.3,23.35,183000.0,22.1351,22.154,22.0782,22.1256,183000.0
2010-01-20 12:30:00,23.35,23.36,23.28,23.3,73600.0,22.1256,22.1351,22.0593,22.0782,73600.0
2010-01-20 13:00:00,23.29,23.3,23.21,23.22,106000.0,22.0687,22.0782,21.9929,22.0024,106000.0
2010-01-20 13:30:00,23.21,23.27,23.2,23.25,143200.0,21.9929,22.0498,21.9835,22.0308,143200.0
2010-01-20 14:00:00,23.25,23.27,23.22,23.24,93000.0,22.0308,22.0498,22.0024,22.0214,93000.0
2010-01-20 14:30:00,23.25,23.27,23.23,23.25,104600.0,22.0308,22.0498,22.0119,22.0308,104600.0
2010-01-20 15:00:00,23.26,23.28,23.24,23.25,192800.0,22.0403,22.0593,22.0214,22.0308,192800.0
2010-01-20 15:30:00,23.25,23.35,23.25,23.3,452200.0,22.0308,22.1256,22.0308,22.0782,452200.0
2010-01-21 09:30:00,23.39,23.51,23.21,23.23,62400.0,22.1635,22.2772,21.9929,22.0119,62400.0
2010-01-21 10:00:00,23.24,23.31,22.99,23.0,163600.0,22.0214,22.0877,21.7845,21.7939,163600.0
2010-01-21 10:30:00,23.0,23.11,22.88,22.92,236400.0,21.7939,21.8982,21.6802,21.7181,236400.0
2010-01-21 11:00:00,22.93,23.0,22.91,22.99,516000.0,21.7276,21.7939,21.7087,21.7845,516000.0
2010-01-21 11:30:00,22.99,23.04,22.92,22.93,278400.0,21.7845,21.8318,21.7181,21.7276,278400.0
2010-01-21 12:00:00,22.94,23.02,22.9,22.9,194600.0,21.7371,21.8129,21.6992,21.6992,194600.0
2010-01-21 12:30:00,22.91,22.99,22.89,22.94,164600.0,21.7087,21.7845,21.6897,21.7371,164600.0
2010-01-21 13:00:00,22.94,22.98,22.91,22.96,130800.0,21.7371,21.775,21.7087,21.756,130800.0
2010-01-21 13:30:00,22.96,22.97,22.89,22.96,151200.0,21.756,21.7655,21.6897,21.756,151200.0
2010-01-21 14:00:00,22.96,23.0,22.89,22.95,156800.0,21.756,21.7939,21.6897,21.7466,156800.0
2010-01-21 14:30:00,22.95,23.0,22.94,22.99,170800.0,21.7466,21.7939,21.7371,21.7845,170800.0
2010-01-21 15:00:00,23.0,23.03,22.93,22.98,370600.0,21.7939,21.8224,21.7276,21.775,370600.0
2010-01-21 15:30:00,22.97,23.0,22.96,22.96,376600.0,21.7655,21.7939,21.756,21.756,376600.0
2010-01-22 09:30:00,22.94,23.05,22.86,22.93,118000.0,21.7371,21.8413,21.6613,21.7276,118000.0
2010-01-22 10:00:00,22.93,22.94,22.84,22.92,130000.0,21.7276,21.7371,21.6423,21.7181,130000.0
2010-01-22 10:30:00,22.92,22.93,22.8,22.85,113600.0,21.7181,21.7276,21.6044,21.6518,113600.0
2010-01-22 11:00:00,22.86,22.91,22.84,22.9,106600.0,21.6613,21.7087,21.6423,21.6992,106600.0
2010-01-22 11:30:00,22.91,22.93,22.88,22.93,210600.0,21.7087,21.7276,21.6802,21.7276,210600.0
2010-01-22 12:00:00,22.93,22.94,22.9,22.92,138000.0,21.7276,21.7371,21.6992,21.7181,138000.0
2010-01-22 12:30:00,22.92,22.93,22.87,22.91,118400.0,21.7181,21.7276,21.6708,21.7087,118400.0
2010-01-22 13:00:00,22.91,22.93,22.89,22.92,183400.0,21.7087,21.7276,21.6897,21.7181,183400.0
2010-01-22 13:30:00,22.91,22.92,22.85,22.9,106400.0,21.7087,21.7181,21.6518,21.6992,106400.0
2010-01-22 14:00:00,22.9,22.94,22.89,22.93,270200.0,21.6992,21.7371,21.6897,21.7276,270200.0
2010-01-22 14:30:00,22.93,22.95,22.87,22.89,214400.0,21.7276,21.7466,21.6708,21.6897,214400.0
2010-01-22 15:00:00,22.89,22.92,22.77,22.81,288000.0,21.6897,21.7181,21.576,21.6139,288000.0
2010-01-22 15:30:00,22.8,22.82,22.69,22.73,345000.0,21.6044,21.6234,21.5002,21.5381,345000.0
2010-01-25 09:30:00,22.91,22.91,22.61,22.72,80600.0,21.7087,21.7087,21.4244,21.5286,80600.0
2010-01-25 10:00:00,22.71,22.79,22.64,22.73,104800.0,21.5191,21.595,21.4528,21.5381,104800.0
2010-01-25 10:30:00,22.71,22.71,22.6,22.61,88600.0,21.5191,21.5191,21.4149,21.4244,88600.0
2010-01-25 11:00:00,22.6,22.6,22.45,22.5,135800.0,21.4149,21.4149,21.2728,21.3202,135800.0
2010-01-25 11:30:00,22.5,22.52,22.45,22.48,178000.0,21.3202,21.3391,21.2728,21.3012,178000.0
2010-01-25 12:00:00,22.48,22.52,22.47,22.5,220600.0,21.3012,21.3391,21.2917,21.3202,220600.0
2010-01-25 12:30:00,22.5,22.61,22.5,22.54,179200.0,21.3202,21.4244,21.3202,21.3581,179200.0
2010-01-25 13:00:00,22.53,22.57,22.5,22.53,96200.0,21.3486,21.3865,21.3202,21.3486,96200.0
2010-01-25 13:30:00,22.53,22.54,22.46,22.53,159400.0,21.3486,21.3581,21.2823,21.3486,159400.0
2010-01-25 14:00:00,22.52,22.66,22.52,22.63,86000.0,21.3391,21.4718,21.3391,21.4433,86000.0
2010-01-25 14:30:00,22.63,22.7,22.62,22.66,158400.0,21.4433,21.5097,21.4339,21.4718,158400.0
2010-01-25 15:00:00,22.66,22.68,22.57,22.6,186200.0,21.4718,21.4907,21.3865,21.4149,186200.0
2010-01-25 15:30:00,22.6,22.65,22.6,22.65,276800.0,21.4149,21.4623,21.4149,21.4623,276800.0
2010-01-26 09:30:00,22.56,22.57,22.45,22.54,135400.0,21.377,21.3865,21.2728,21.3581,135400.0
2010-01-26 10:00:00,22.54,22.68,22.5,22.54,129000.0,21.3581,21.4907,21.3202,21.3581,129000.0
2010-01-26 10:30:00,22.54,22.61,22.53,22.58,79600.0,21.3581,21.4244,21.3486,21.396,79600.0
2010-01-26 11:00:00,22.58,22.63,22.56,22.6,144400.0,21.396,21.4433,21.377,21.4149,144400.0
2010-01-26 11:30:00,22.6,22.8,22.59,22.74,274600.0,21.4149,21.6044,21.4054,21.5476,274600.0
2010-01-26 12:00:00,22.75,22.76,22.72,22.75,127800.0,21.557,21.5665,21.5286,21.557,127800.0
2010-01-26 12:30:00,22.75,22.77,22.73,22.73,70600.0,21.557,21.576,21.5381,21.5381,70600.0
2010-01-26 13:00:00,22.73,22.73,22.66,22.68,135200.0,21.5381,21.5381,21.4718,21.4907,135200.0
2010-01-26 13:30:00,22.69,22.7,22.68,22.69,68600.0,21.5002,21.5097,21.4907,21.5002,68600.0
2010-01-26 14:00:00,22.7,22.7,22.65,22.68,150200.0,21.5097,21.5097,21.4623,21.4907,150200.0
2010-01-26 14:30:00,22.68,22.71,22.66,22.68,128200.0,21.4907,21.5191,21.4718,21.4907,128200.0
2010-01-26 15:00:00,22.68,22.68,22.65,22.66,139200.0,21.4907,21.4907,21.4623,21.4718,139200.0
2010-01-26 15:30:00,22.66,22.67,22.6,22.65,264800.0,21.4718,21.4812,21.4149,21.4623,264800.0
2010-01-27 09:30:00,22.5,22.61,22.49,22.57,87000.0,21.3202,21.4244,21.3107,21.3865,87000.0
2010-01-27 10:00:00,22.55,22.57,22.48,22.5,216000.0,21.3675,21.3865,21.3012,21.3202,216000.0
2010-01-27 10:30:00,22.5,22.55,22.48,22.51,218800.0,21.3202,21.3675,21.3012,21.3296,218800.0
2010-01-27 11:00:00,22.52,22.53,22.48,22.52,168800.0,21.3391,21.3486,21.3012,21.3391,168800.0
2010-01-27 11:30:00,22.52,22.52,22.48,22.51,132000.0,21.3391,21.3391,21.3012,21.3296,132000.0
2010-01-27 12:00:00,22.51,22.52,22.49,22.5,138600.0,21.3296,21.3391,21.3107,21.3202,138600.0
2010-01-27 12:30:00,22.5,22.55,22.5,22.52,135400.0,21.3202,21.3675,21.3202,21.3391,135400.0
2010-01-27 13:00:00,22.53,22.53,22.48,22.5,110000.0,21.3486,21.3486,21.3012,21.3202,110000.0
2010-01-27 13:30:00,22.5,22.52,22.5,22.5,140000.0,21.3202,21.3391,21.3202,21.3202,140000.0
2010-01-27 14:00:00,22.51,22.63,22.49,22.56,171400.0,21.3296,21.4433,21.3107,21.377,171400.0
2010-01-27 14:30:00,22.58,22.6,22.51,22.58,354200.0,21.396,21.4149,21.3296,21.396,354200.0
2010-01-27 15:00:00,22.59,22.68,22.52,22.68,215400.0,21.4054,21.4907,21.3391,21.4907,215400.0
2010-01-27 15:30:00,22.68,22.78,22.67,22.72,286000.0,21.4907,21.5855,21.4812,21.5286,286000.0
2010-01-28 09:30:00,23.43,23.45,22.94,23.05,341000.0,22.2014,22.2203,21.7371,21.8413,341000.0
2010-01-28 10:00:00,23.05,23.05,22.85,22.93,246000.0,21.8413,21.8413,21.6518,21.7276,246000.0
2010-01-28 10:30:00,22.95,22.95,22.79,22.81,123800.0,21.7466,21.7466,21.595,21.6139,123800.0
2010-01-28 11:00:00,22.82,22.87,22.75,22.82,160000.0,21.6234,21.6708,21.557,21.6234,160000.0
2010-01-28 11:30:00,22.82,22.86,22.72,22.85,139600.0,21.6234,21.6613,21.5286,21.6518,139600.0
2010-01-28 12:00:00,22.86,22.86,22.73,22.79,161200.0,21.6613,21.6613,21.5381,21.595,161200.0
2010-01-28 12:30:00,22.79,22.89,22.79,22.87,90200.0,21.595,21.6897,21.595,21.6708,90200.0
2010-01-28 13:00:00,22.87,22.9,22.81,22.9,109600.0,21.6708,21.6992,21.6139,21.6992,109600.0
2010-01-28 13:30:00,22.9,22.93,22.84,22.84,80600.0,21.6992,21.7276,21.6423,21.6423,80600.0
2010-01-28 14:00:00,22.83,22.88,22.79,22.86,147600.0,21.6329,21.6802,21.595,21.6613,147600.0
2010-01-28 14:30:00,22.86,22.86,22.78,22.82,132400.0,21.6613,21.6613,21.5855,21.6234,132400.0
2010-01-28 15:00:00,22.82,22.85,22.75,22.77,192400.0,21.6234,21.6518,21.557,21.576,192400.0
2010-01-28 15:30:00,22.77,22.83,22.62,22.64,521400.0,21.576,21.6329,21.4339,21.4528,521400.0
2010-01-29 09:30:00,22.66,22.66,22.5,22.55,114600.0,21.4718,21.4718,21.3202,21.3675,114600.0
2010-01-29 10:00:00,22.56,22.6,22.49,22.53,107800.0,21.377,21.4149,21.3107,21.3486,107800.0
2010-01-29 10:30:00,22.53,22.53,22.46,22.46,197200.0,21.3486,21.3486,21.2823,21.2823,197200.0
2010-01-29 11:00:00,22.47,22.5,22.36,22.4,140800.0,21.2917,21.3202,21.1875,21.2254,140800.0
2010-01-29 11:30:00,22.41,22.49,22.37,22.43,71000.0,21.2349,21.3107,21.197,21.2538,71000.0
2010-01-29 12:00:00,22.4,22.42,22.32,22.34,92600.0,21.2254,21.2444,21.1496,21.1685,92600.0
2010-01-29 12:30:00,22.34,22.42,22.33,22.41,135600.0,21.1685,21.2444,21.1591,21.2349,135600.0
2010-01-29 13:00:00,22.42,22.46,22.38,22.39,90200.0,21.2444,21.2823,21.2065,21.2159,90200.0
2010-01-29 13:30:00,22.39,22.46,22.38,22.43,106400.0,21.2159,21.2823,21.2065,21.2538,106400.0
2010-01-29 14:00:00,22.43,22.44,22.39,22.41,84200.0,21.2538,21.2633,21.2159,21.2349,84200.0
2010-01-29 14:30:00,22.41,22.43,22.31,22.33,133600.0,21.2349,21.2538,21.1401,21.1591,133600.0
2010-01-29 15:00:00,22.33,22.4,22.28,22.31,232400.0,21.1591,21.2254,21.1117,21.1401,232400.0
2010-01-29 15:30:00,22.32,22.36,22.25,22.27,417200.0,21.1496,21.1875,21.0833,21.1022,417200.0
2010-02-01 09:30:00,22.35,22.4,22.03,22.18,160000.0,21.178,21.2254,20.8748,21.0169,160000.0
2010-02-01 10:00:00,22.18,22.28,22.16,22.23,104400.0,21.0169,21.1117,20.998,21.0643,104400.0
2010-02-01 10:30:00,22.23,22.28,22.19,22.24,115000.0,21.0643,21.1117,21.0264,21.0738,115000.0
2010-02-01 11:00:00,22.23,22.38,22.23,22.38,68000.0,21.0643,21.2065,21.0643,21.2065,68000.0
2010-02-01 11:30:00,22.37,22.38,22.32,22.32,102800.0,21.197,21.2065,21.1496,21.1496,102800.0
2010-02-01 12:00:00,22.32,22.35,22.31,22.35,51800.0,21.1496,21.178,21.1401,21.178,51800.0
2010-02-01 12:30:00,22.35,22.43,22.35,22.41,79800.0,21.178,21.2538,21.178,21.2349,79800.0
2010-02-01 13:00:00,22.4,22.44,22.36,22.43,75200.0,21.2254,21.2633,21.1875,21.2538,75200.0
2010-02-01 13:30:00,22.42,22.44,22.39,22.43,71400.0,21.2444,21.2633,21.2159,21.2538,71400.0
2010-02-01 14:00:00,22.43,22.45,22.4,22.43,76000.0,21.2538,21.2728,21.2254,21.2538,76000.0
2010-02-01 14:30:00,22.43,22.43,22.37,22.38,151800.0,21.2538,21.2538,21.197,21.2065,151800.0
2010-02-01 15:00:00,22.39,22.45,22.37,22.45,144200.0,21.2159,21.2728,21.197,21.2728,144200.0
2010-02-01 15:30:00,22.44,22.5,22.44,22.5,244800.0,21.2633,21.3202,21.2633,21.3202,244800.0
2010-02-02 09:30:00,22.47,22.49,22.38,22.41,56800.0,21.2917,21.3107,21.2065,21.2349,56800.0
2010-02-02 10:00:00,22.4,22.63,22.4,22.61,142400.0,21.2254,21.4433,21.2254,21.4244,142400.0
2010-02-02 10:30:00,22.61,22.65,22.55,22.6,89600.0,21.4244,21.4623,21.3675,21.4149,89600.0
2010-02-02 11:00:00,22.6,22.68,22.56,22.66,42800.0,21.4149,21.4907,21.377,21.4718,42800.0
2010-02-02 11:30:00,22.66,22.69,22.61,22.61,68200.0,21.4718,21.5002,21.4244,21.4244,68200.0
2010-02-02 12:00:00,22.63,22.7,22.59,22.66,49000.0,21.4433,21.5097,21.4054,21.4718,49000.0
2010-02-02 12:30:00,22.66,22.67,22.63,22.65,39200.0,21.4718,21.4812,21.4433,21.4623,39200.0
2010-02-02 13:00:00,22.65,22.65,22.57,22.61,64000.0,21.4623,21.4623,21.3865,21.4244,64000.0
2010-02-02 13:30:00,22.62,22.71,22.62,22.71,64800.0,21.4339,21.5191,21.4339,21.5191,64800.0
2010-02-02 14:00:00,22.71,22.71,22.59,22.62,85400.0,21.5191,21.5191,21.4054,21.4339,85400.0
2010-02-02 14:30:00,22.62,22.68,22.61,22.67,79000.0,21.4339,21.4907,21.4244,21.4812,79000.0
2010-02-02 15:00:00,22.68,22.75,22.64,22.7,105000.0,21.4907,21.557,21.4528,21.5097,105000.0
2010-02-02 15:30:00,22.7,22.75,22.64,22.65,359000.0,21.5097,21.557,21.4528,21.4623,359000.0
2010-02-03 09:30:00,22.51,22.61,22.51,22.59,148800.0,21.3296,21.4244,21.3296,21.4054,148800.0
2010-02-03 10:00:00,22.59,22.63,22.55,22.58,134200.0,21.4054,21.4433,21.3675,21.396,134200.0
2010-02-03 10:30:00,22.58,22.78,22.58,22.67,180800.0,21.396,21.5855,21.396,21.4812,180800.0
2010-02-03 11:00:00,22.67,22.7,22.56,22.56,150000.0,21.4812,21.5097,21.377,21.377,150000.0
2010-02-03 11:30:00,22.57,22.61,22.54,22.55,79000.0,21.3865,21.4244,21.3581,21.3675,79000.0
2010-02-03 12:00:00,22.55,22.61,22.54,22.54,89000.0,21.3675,21.4244,21.3581,21.3581,89000.0
2010-02-03 12:30:00,22.55,22.59,22.53,22.57,62800.0,21.3675,21.4054,21.3486,21.3865,62800.0
2010-02-03 13:00:00,22.57,22.62,22.54,22.55,101600.0,21.3865,21.4339,21.3581,21.3675,101600.0
2010-02-03 13:30:00,22.55,22.63,22.54,22.59,105400.0,21.3675,21.4433,21.3581,21.4054,105400.0
2010-02-03 14:00:00,22.58,22.63,22.57,22.58,75200.0,21.396,21.4433,21.3865,21.396,75200.0
2010-02-03 14:30:00,22.58,22.62,22.56,22.61,114000.0,21.396,21.4339,21.377,21.4244,114000.0
2010-02-03 15:00:00,22.61,22.68,22.61,22.67,126400.0,21.4244,21.4907,21.4244,21.4812,126400.0
2010-02-03 15:30:00,22.67,22.7,22.61,22.64,190800.0,21.4812,21.5097,21.4244,21.4528,190800.0
2010-02-04 09:30:00,23.2,23.2,22.77,22.78,322400.0,21.9835,21.9835,21.576,21.5855,322400.0
2010-02-04 10:00:00,22.79,22.88,22.55,22.6,314400.0,21.595,21.6802,21.3675,21.4149,314400.0
2010-02-04 10:30:00,22.61,22.71,22.6,22.64,141400.0,21.4244,21.5191,21.4149,21.4528,141400.0
2010-02-04 11:00:00,22.63,22.84,22.61,22.84,178400.0,21.4433,21.6423,21.4244,21.6423,178400.0
2010-02-04 11:30:00,22.84,22.86,22.69,22.71,189400.0,21.6423,21.6613,21.5002,21.5191,189400.0
2010-02-04 12:00:00,22.71,22.75,22.66,22.7,78400.0,21.5191,21.557,21.4718,21.5097,78400.0
2010-02-04 12:30:00,22.68,22.72,22.61,22.69,136000.0,21.4907,21.5286,21.4244,21.5002,136000.0
2010-02-04 13:00:00,22.69,22.7,22.64,22.68,114800.0,21.5002,21.5097,21.4528,21.4907,114800.0
2010-02-04 13:30:00,22.68,22.71,22.63,22.67,125400.0,21.4907,21.5191,21.4433,21.4812,125400.0
2010-02-04 14:00:00,22.67,22.78,22.64,22.75,133000.0,21.4812,21.5855,21.4528,21.557,133000.0
2010-02-04 14:30:00,22.75,22.81,22.72,22.78,89800.0,21.557,21.6139,21.5286,21.5855,89800.0
2010-02-04 15:00:00,22.79,22.81,22.69,22.77,248000.0,21.595,21.6139,21.5002,21.576,248000.0
2010-02-04 15:30:00,22.76,22.76,22.59,22.59,410800.0,21.5665,21.5665,21.4054,21.4054,410800.0
2010-02-05 09:30:00,22.58,22.66,22.39,22.64,143200.0,21.396,21.4718,21.2159,21.4528,143200.0
2010-02-05 10:00:00,22.65,22.73,22.59,22.69,149400.0,21.4623,21.5381,21.4054,21.5002,149400.0
2010-02-05 10:30:00,22.69,22.78,22.67,22.73,123200.0,21.5002,21.5855,21.4812,21.5381,123200.0
2010-02-05 11:00:00,22.75,22.78,22.67,22.73,93400.0,21.557,21.5855,21.4812,21.5381,93400.0
2010-02-05 11:30:00,22.74,22.74,22.6,22.61,103800.0,21.5476,21.5476,21.4149,21.4244,103800.0
2010-02-05 12:00:00,22.61,22.65,22.55,22.61,72000.0,21.4244,21.4623,21.3675,21.4244,72000.0
2010-02-05 12:30:00,22.6,22.66,22.56,22.66,111800.0,21.4149,21.4718,21.377,21.4718,111800.0
2010-02-05 13:00:00,22.66,22.66,22.5,22.51,149800.0,21.4718,21.4718,21.3202,21.3296,149800.0
2010-02-05 13:30:00,22.51,22.52,22.38,22.41,86800.0,21.3296,21.3391,21.2065,21.2349,86800.0
2010-02-05 14:00:00,22.41,22.57,22.41,22.53,221800.0,21.2349,21.3865,21.2349,21.3486,221800.0
2010-02-05 14:30:00,22.54,22.55,22.43,22.45,201600.0,21.3581,21.3675,21.2538,21.2728,201600.0
2010-02-05 15:00:00,22.46,22.66,22.45,22.5,368600.0,21.2823,21.4718,21.2728,21.3202,368600.0
2010-02-05 15:30:00,22.5,22.59,22.43,22.58,544600.0,21.3202,21.4054,21.2538,21.396,544600.0
2010-02-08 09:30:00,22.53,22.54,22.33,22.52,142400.0,21.3486,21.3581,21.1591,21.3391,142400.0
2010-02-08 10:00:00,22.53,22.57,22.43,22.5,78800.0,21.3486,21.3865,21.2538,21.3202,78800.0
2010-02-08 10:30:00,22.5,22.57,22.49,22.55,58800.0,21.3202,21.3865,21.3107,21.3675,58800.0
2010-02-08 11:00:00,22.56,22.63,22.55,22.56,75800.0,21.377,21.4433,21.3675,21.377,75800.0
2010-02-08 11:30:00,22.55,22.63,22.54,22.61,52000.0,21.3675,21.4433,21.3581,21.4244,52000.0
2010-02-08 12:00:00,22.61,22.66,22.61,22.65,49400.0,21.4244,21.4718,21.4244,21.4623,49400.0
2010-02-08 12:30:00,22.65,22.65,22.6,22.6,47200.0,21.4623,21.4623,21.4149,21.4149,47200.0
2010-02-08 13:00:00,22.6,22.61,22.54,22.61,81200.0,21.4149,21.4244,21.3581,21.4244,81200.0
2010-02-08 13:30:00,22.61,22.61,22.5,22.55,53200.0,21.4244,21.4244,21.3202,21.3675,53200.0
2010-02-08 14:00:00,22.55,22.61,22.55,22.58,47000.0,21.3675,21.4244,21.3675,21.396,47000.0
2010-02-08 14:30:00,22.58,22.63,22.54,22.63,130000.0,21.396,21.4433,21.3581,21.4433,130000.0
2010-02-08 15:00:00,22.63,22.68,22.57,22.64,254600.0,21.4433,21.4907,21.3865,21.4528,254600.0
2010-02-08 15:30:00,22.64,22.68,22.49,22.52,274400.0,21.4528,21.4907,21.3107,21.3391,274400.0
2010-02-09 09:30:00,22.73,22.8,22.62,22.68,81400.0,21.5381,21.6044,21.4339,21.4907,81400.0
2010-02-09 10:00:00,22.67,22.78,22.64,22.67,54600.0,21.4812,21.5855,21.4528,21.4812,54600.0
2010-02-09 10:30:00,22.67,22.68,22.6,22.6,66400.0,21.4812,21.4907,21.4149,21.4149,66400.0
2010-02-09 11:00:00,22.61,22.66,22.53,22.63,67000.0,21.4244,21.4718,21.3486,21.4433,67000.0
2010-02-09 11:30:00,22.63,22.78,22.61,22.74,122000.0,21.4433,21.5855,21.4244,21.5476,122000.0
2010-02-09 12:00:00,22.74,22.85,22.74,22.81,53600.0,21.5476,21.6518,21.5476,21.6139,53600.0
2010-02-09 12:30:00,22.8,22.82,22.64,22.75,111200.0,21.6044,21.6234,21.4528,21.557,111200.0
2010-02-09 13:00:00,22.75,22.8,22.68,22.74,31200.0,21.557,21.6044,21.4907,21.5476,31200.0
2010-02-09 13:30:00,22.75,22.8,22.72,22.77,40800.0,21.557,21.6044,21.5286,21.576,40800.0
2010-02-09 14:00:00,22.77,22.79,22.68,22.73,60600.0,21.576,21.595,21.4907,21.5381,60600.0
2010-02-09 14:30:00,22.72,22.79,22.7,22.75,65000.0,21.5286,21.595,21.5097,21.557,65000.0
2010-02-09 15:00:00,22.74,22.78,22.72,22.76,96000.0,21.5476,21.5855,21.5286,21.5665,96000.0
2010-02-09 15:30:00,22.77,22.8,22.7,22.76,194000.0,21.576,21.6044,21.5097,21.5665,194000.0
2010-02-10 09:30:00,22.65,22.71,22.61,22.7,42000.0,21.4718,21.5287,21.4339,21.5192,42000.0
2010-02-10 10:00:00,22.68,22.68,22.5,22.54,52200.0,21.5002,21.5002,21.3296,21.3675,52200.0
2010-02-10 10:30:00,22.53,22.69,22.52,22.67,50800.0,21.358,21.5097,21.3486,21.4907,50800.0
2010-02-10 11:00:00,22.67,22.69,22.6,22.68,56600.0,21.4907,21.5097,21.4244,21.5002,56600.0
2010-02-10 11:30:00,22.69,22.7,22.6,22.6,71400.0,21.5097,21.5192,21.4244,21.4244,71400.0
2010-02-10 12:00:00,22.6,22.68,22.6,22.67,19600.0,21.4244,21.5002,21.4244,21.4907,19600.0
2010-02-10 12:30:00,22.68,22.73,22.63,22.66,28000.0,21.5002,21.5476,21.4528,21.4813,28000.0
2010-02-10 13:00:00,22.66,22.74,22.65,22.74,34400.0,21.4813,21.5571,21.4718,21.5571,34400.0
2010-02-10 13:30:00,22.75,22.75,22.65,22.67,35000.0,21.5666,21.5666,21.4718,21.4907,35000.0
2010-02-10 14:00:00,22.68,22.73,22.67,22.69,32600.0,21.5002,21.5476,21.4907,21.5097,32600.0
2010-02-10 14:30:00,22.69,22.7,22.66,22.69,41000.0,21.5097,21.5192,21.4813,21.5097,41000.0
2010-02-10 15:00:00,22.68,22.72,22.65,22.69,55600.0,21.5002,21.5381,21.4718,21.5097,55600.0
2010-02-10 15:30:00,22.69,22.69,22.58,22.6,194800.0,21.5097,21.5097,21.4054,21.4244,194800.0
2010-02-11 09:30:00,22.62,22.62,22.4,22.46,33000.0,21.4434,21.4434,21.2348,21.2917,33000.0
2010-02-11 10:00:00,22.46,22.58,22.46,22.55,57600.0,21.2917,21.4054,21.2917,21.377,57600.0
2010-02-11 10:30:00,22.55,22.56,22.45,22.48,29600.0,21.377,21.3865,21.2822,21.3106,29600.0
2010-02-11 11:00:00,22.48,22.69,22.46,22.66,20400.0,21.3106,21.5097,21.2917,21.4813,20400.0
2010-02-11 11:30:00,22.67,22.75,22.61,22.7,26800.0,21.4907,21.5666,21.4339,21.5192,26800.0
2010-02-11 12:00:00,22.7,22.78,22.68,22.77,42200.0,21.5192,21.595,21.5002,21.5855,42200.0
2010-02-11 12:30:00,22.77,22.85,22.75,22.84,69400.0,21.5855,21.6614,21.5666,21.6519,69400.0
2010-02-11 13:00:00,22.82,22.85,22.81,22.85,36400.0,21.6329,21.6614,21.6235,21.6614,36400.0
2010-02-11 13:30:00,22.86,22.86,22.75,22.77,28600.0,21.6709,21.6709,21.5666,21.5855,28600.0
2010-02-11 14:00:00,22.78,22.82,22.75,22.82,24800.0,21.595,21.6329,21.5666,21.6329,24800.0
2010-02-11 14:30:00,22.81,22.84,22.76,22.79,41200.0,21.6235,21.6519,21.5761,21.6045,41200.0
2010-02-11 15:00:00,22.78,22.79,22.75,22.77,48200.0,21.595,21.6045,21.5666,21.5855,48200.0
2010-02-11 15:30:00,22.76,22.8,22.75,22.8,185800.0,21.5761,21.614,21.5666,21.614,185800.0
2010-02-12 09:30:00,22.66,22.67,22.46,22.53,96200.0,21.4813,21.4907,21.2917,21.358,96200.0
2010-02-12 10:00:00,22.52,22.54,22.41,22.49,93200.0,21.3486,21.3675,21.2443,21.3201,93200.0
2010-02-12 10:30:00,22.5,22.52,22.38,22.39,70800.0,21.3296,21.3486,21.2158,21.2253,70800.0
2010-02-12 11:00:00,22.38,22.43,22.38,22.38,142600.0,21.2158,21.2632,21.2158,21.2158,142600.0
2010-02-12 11:30:00,22.39,22.4,22.25,22.26,115400.0,21.2253,21.2348,21.0926,21.1021,115400.0
2010-02-12 12:00:00,22.27,22.36,22.27,22.31,183600.0,21.1116,21.1969,21.1116,21.1495,183600.0
2010-02-12 12:30:00,22.31,22.36,22.29,22.35,97800.0,21.1495,21.1969,21.1305,21.1874,97800.0
2010-02-12 13:00:00,22.35,22.35,22.17,22.2,191000.0,21.1874,21.1874,21.0168,21.0452,191000.0
2010-02-12 13:30:00,22.2,22.23,22.16,22.2,128400.0,21.0452,21.0736,21.0073,21.0452,128400.0
2010-02-12 14:00:00,22.21,22.29,22.2,22.25,163800.0,21.0547,21.1305,21.0452,21.0926,163800.0
2010-02-12 14:30:00,22.26,22.26,22.18,22.23,238800.0,21.1021,21.1021,21.0262,21.0736,238800.0
2010-02-12 15:00:00,22.22,22.23,22.16,22.17,304000.0,21.0642,21.0736,21.0073,21.0168,304000.0
2010-02-12 15:30:00,22.17,22.26,22.12,22.22,610800.0,21.0168,21.1021,20.9694,21.0642,610800.0
2010-02-16 09:30:00,22.36,22.36,22.16,22.22,203200.0,21.1969,21.1969,21.0073,21.0642,203200.0
2010-02-16 10:00:00,22.23,22.28,22.18,22.28,170400.0,21.0736,21.121,21.0262,21.121,170400.0
2010-02-16 10:30:00,22.28,22.41,22.28,22.32,138400.0,21.121,21.2443,21.121,21.159,138400.0
2010-02-16 11:00:00,22.33,22.38,22.31,22.34,206200.0,21.1684,21.2158,21.1495,21.1779,206200.0
2010-02-16 11:30:00,22.34,22.34,22.27,22.27,167200.0,21.1779,21.1779,21.1116,21.1116,167200.0
2010-02-16 12:00:00,22.27,22.32,22.27,22.29,185200.0,21.1116,21.159,21.1116,21.1305,185200.0
2010-02-16 12:30:00,22.29,22.32,22.28,22.3,74200.0,21.1305,21.159,21.121,21.14,74200.0
2010-02-16 13:00:00,22.29,22.32,22.28,22.3,62200.0,21.1305,21.159,21.121,21.14,62200.0
2010-02-16 13:30:00,22.3,22.33,22.29,22.3,61800.0,21.14,21.1684,21.1305,21.14,61800.0
2010-02-16 14:00:00,22.3,22.31,22.28,22.29,115600.0,21.14,21.1495,21.121,21.1305,115600.0
2010-02-16 14:30:00,22.29,22.31,22.27,22.28,125600.0,21.1305,21.1495,21.1116,21.121,125600.0
2010-02-16 15:00:00,22.28,22.31,22.24,22.29,311600.0,21.121,21.1495,21.0831,21.1305,311600.0
2010-02-16 15:30:00,22.29,22.33,22.24,22.28,932200.0,21.1305,21.1684,21.0831,21.121,932200.0
2010-02-17 09:30:00,22.3,22.4,22.23,22.25,154600.0,21.14,21.2348,21.0736,21.0926,154600.0
2010-02-17 10:00:00,22.23,22.26,22.17,22.17,191000.0,21.0736,21.1021,21.0168,21.0168,191000.0
2010-02-17 10:30:00,22.17,22.17,22.03,22.04,319600.0,21.0168,21.0168,20.884,20.8935,319600.0
2010-02-17 11:00:00,22.04,22.05,21.95,21.95,334400.0,20.8935,20.903,20.8082,20.8082,334400.0
2010-02-17 11:30:00,21.96,21.98,21.92,21.93,166600.0,20.8177,20.8366,20.7798,20.7892,166600.0
2010-02-17 12:00:00,21.94,21.96,21.92,21.92,163000.0,20.7987,20.8177,20.7798,20.7798,163000.0
2010-02-17 12:30:00,21.92,21.92,21.88,21.9,152000.0,20.7798,20.7798,20.7418,20.7608,152000.0
2010-02-17 13:00:00,21.9,21.9,21.84,21.85,238600.0,20.7608,20.7608,20.7039,20.7134,238600.0
2010-02-17 13:30:00,21.85,21.86,21.79,21.8,252600.0,20.7134,20.7229,20.6565,20.666,252600.0
2010-02-17 14:00:00,21.79,21.89,21.78,21.82,247600.0,20.6565,20.7513,20.647,20.685,247600.0
2010-02-17 14:30:00,21.83,21.85,21.78,21.85,197400.0,20.6944,20.7134,20.647,20.7134,197400.0
2010-02-17 15:00:00,21.85,21.91,21.85,21.9,254400.0,20.7134,20.7703,20.7134,20.7608,254400.0
2010-02-17 15:30:00,21.9,21.9,21.8,21.85,866000.0,20.7608,20.7608,20.666,20.7134,866000.0
2010-02-18 09:30:00,21.77,22.05,21.75,21.92,234200.0,20.6376,20.903,20.6186,20.7798,234200.0
2010-02-18 10:00:00,21.92,21.97,21.84,21.84,333400.0,20.7798,20.8272,20.7039,20.7039,333400.0
2010-02-18 10:30:00,21.85,21.85,21.83,21.85,185000.0,20.7134,20.7134,20.6944,20.7134,185000.0
2010-02-18 11:00:00,21.85,21.89,21.84,21.84,273800.0,20.7134,20.7513,20.7039,20.7039,273800.0
2010-02-18 11:30:00,21.84,21.86,21.83,21.86,154200.0,20.7039,20.7229,20.6944,20.7229,154200.0
2010-02-18 12:00:00,21.86,21.88,21.85,21.86,149200.0,20.7229,20.7418,20.7134,20.7229,149200.0
2010-02-18 12:30:00,21.86,21.91,21.85,21.91,112600.0,20.7229,20.7703,20.7134,20.7703,112600.0
2010-02-18 13:00:00,21.91,21.96,21.86,21.94,106200.0,20.7703,20.8177,20.7229,20.7987,106200.0
2010-02-18 13:30:00,21.95,21.96,21.93,21.93,76200.0,20.8082,20.8177,20.7892,20.7892,76200.0
2010-02-18 14:00:00,21.94,21.96,21.91,21.93,106200.0,20.7987,20.8177,20.7703,20.7892,106200.0
2010-02-18 14:30:00,21.93,21.95,21.9,21.92,144800.0,20.7892,20.8082,20.7608,20.7798,144800.0
2010-02-18 15:00:00,21.92,21.96,21.89,21.91,294600.0,20.7798,20.8177,20.7513,20.7703,294600.0
2010-02-18 15:30:00,21.91,21.93,21.89,21.91,284000.0,20.7703,20.7892,20.7513,20.7703,284000.0
2010-02-19 09:30:00,21.84,21.92,21.74,21.78,113400.0,20.7039,20.7798,20.6091,20.647,113400.0
2010-02-19 10:00:00,21.75,21.83,21.73,21.76,130600.0,20.6186,20.6944,20.5996,20.6281,130600.0
2010-02-19 10:30:00,21.76,21.76,21.7,21.71,137800.0,20.6281,20.6281,20.5712,20.5807,137800.0
2010-02-19 11:00:00,21.71,21.84,21.67,21.81,122600.0,20.5807,20.7039,20.5428,20.6755,122600.0
2010-02-19 11:30:00,21.81,21.81,21.74,21.78,107000.0,20.6755,20.6755,20.6091,20.647,107000.0
2010-02-19 12:00:00,21.78,21.78,21.76,21.77,98400.0,20.647,20.647,20.6281,20.6376,98400.0
2010-02-19 12:30:00,21.77,21.83,21.77,21.83,120000.0,20.6376,20.6944,20.6376,20.6944,120000.0
2010-02-19 13:00:00,21.82,21.85,21.78,21.81,136600.0,20.685,20.7134,20.647,20.6755,136600.0
2010-02-19 13:30:00,21.81,21.87,21.8,21.84,93800.0,20.6755,20.7324,20.666,20.7039,93800.0
2010-02-19 14:00:00,21.84,21.88,21.83,21.84,111200.0,20.7039,20.7418,20.6944,20.7039,111200.0
2010-02-19 14:30:00,21.84,21.86,21.82,21.84,106400.0,20.7039,20.7229,20.685,20.7039,106400.0
2010-02-19 15:00:00,21.84,21.85,21.78,21.81,430600.0,20.7039,20.7134,20.647,20.6755,430600.0
2010-02-19 15:30:00,21.82,21.85,21.8,21.8,295400.0,20.685,20.7134,20.666,20.666,295400.0
2010-02-22 09:30:00,21.84,21.87,21.76,21.78,74200.0,20.7039,20.7324,20.6281,20.647,74200.0
2010-02-22 10:00:00,21.78,21.8,21.73,21.78,84800.0,20.647,20.666,20.5996,20.647,84800.0
2010-02-22 10:30:00,21.78,21.8,21.7,21.71,64200.0,20.647,20.666,20.5712,20.5807,64200.0
2010-02-22 11:00:00,21.7,21.75,21.68,21.71,73000.0,20.5712,20.6186,20.5522,20.5807,73000.0
2010-02-22 11:30:00,21.73,21.79,21.71,21.75,56400.0,20.5996,20.6565,20.5807,20.6186,56400.0
2010-02-22 12:00:00,21.77,21.79,21.74,21.74,30400.0,20.6376,20.6565,20.6091,20.6091,30400.0
2010-02-22 12:30:00,21.75,21.8,21.75,21.79,59800.0,20.6186,20.666,20.6186,20.6565,59800.0
2010-02-22 13:00:00,21.79,21.8,21.75,21.75,74000.0,20.6565,20.666,20.6186,20.6186,74000.0
2010-02-22 13:30:00,21.75,21.75,21.71,21.73,53200.0,20.6186,20.6186,20.5807,20.5996,53200.0
2010-02-22 14:00:00,21.74,21.76,21.73,21.74,97600.0,20.6091,20.6281,20.5996,20.6091,97600.0
2010-02-22 14:30:00,21.74,21.77,21.7,21.7,157400.0,20.6091,20.6376,20.5712,20.5712,157400.0
2010-02-22 15:00:00,21.71,21.71,21.53,21.53,421800.0,20.5807,20.5807,20.41,20.41,421800.0
2010-02-22 15:30:00,21.53,21.56,21.49,21.5,635400.0,20.41,20.4385,20.3721,20.3816,635400.0
2010-02-23 09:30:00,21.43,21.57,21.43,21.47,128000.0,20.3153,20.448,20.3153,20.3532,128000.0
2010-02-23 10:00:00,21.43,21.46,21.31,21.34,211600.0,20.3153,20.3437,20.2015,20.2299,211600.0
2010-02-23 10:30:00,21.34,21.36,21.25,21.29,352400.0,20.2299,20.2489,20.1446,20.1825,352400.0
2010-02-23 11:00:00,21.3,21.38,21.29,21.36,196000.0,20.192,20.2679,20.1825,20.2489,196000.0
2010-02-23 11:30:00,21.36,21.38,21.32,21.33,177400.0,20.2489,20.2679,20.211,20.2205,177400.0
2010-02-23 12:00:00,21.33,21.39,21.33,21.38,146400.0,20.2205,20.2773,20.2205,20.2679,146400.0
2010-02-23 12:30:00,21.38,21.41,21.33,21.35,284800.0,20.2679,20.2963,20.2205,20.2394,284800.0
2010-02-23 13:00:00,21.36,21.41,21.34,21.4,112600.0,20.2489,20.2963,20.2299,20.2868,112600.0
2010-02-23 13:30:00,21.4,21.43,21.38,21.42,182200.0,20.2868,20.3153,20.2679,20.3058,182200.0
2010-02-23 14:00:00,21.42,21.47,21.39,21.44,136800.0,20.3058,20.3532,20.2773,20.3247,136800.0
2010-02-23 14:30:00,21.44,21.49,21.43,21.46,155200.0,20.3247,20.3721,20.3153,20.3437,155200.0
2010-02-23 15:00:00,21.45,21.46,21.42,21.45,171600.0,20.3342,20.3437,20.3058,20.3342,171600.0
2010-02-23 15:30:00,21.45,21.45,21.32,21.35,410400.0,20.3342,20.3342,20.211,20.2394,410400.0
2010-02-24 09:30:00,21.41,21.6,21.32,21.6,143200.0,20.2963,20.4764,20.211,20.4764,143200.0
2010-02-24 10:00:00,21.59,21.59,21.43,21.5,130600.0,20.4669,20.4669,20.3153,20.3816,130600.0
2010-02-24 10:30:00,21.5,21.56,21.47,21.5,120800.0,20.3816,20.4385,20.3532,20.3816,120800.0
2010-02-24 11:00:00,21.52,21.55,21.49,21.5,64000.0,20.4006,20.429,20.3721,20.3816,64000.0
2010-02-24 11:30:00,21.5,21.56,21.5,21.53,35600.0,20.3816,20.4385,20.3816,20.41,35600.0
2010-02-24 12:00:00,21.53,21.54,21.5,21.52,45600.0,20.41,20.4195,20.3816,20.4006,45600.0
2010-02-24 12:30:00,21.52,21.55,21.49,21.5,81600.0,20.4006,20.429,20.3721,20.3816,81600.0
2010-02-24 13:00:00,21.5,21.56,21.49,21.56,116200.0,20.3816,20.4385,20.3721,20.4385,116200.0
2010-02-24 13:30:00,21.55,21.58,21.52,21.55,69000.0,20.429,20.4574,20.4006,20.429,69000.0
2010-02-24 14:00:00,21.56,21.56,21.51,21.56,88000.0,20.4385,20.4385,20.3911,20.4385,88000.0
2010-02-24 14:30:00,21.55,21.56,21.5,21.52,109600.0,20.429,20.4385,20.3816,20.4006,109600.0
2010-02-24 15:00:00,21.52,21.54,21.5,21.5,128400.0,20.4006,20.4195,20.3816,20.3816,128400.0
2010-02-24 15:30:00,21.5,21.54,21.49,21.52,220800.0,20.3816,20.4195,20.3721,20.4006,220800.0
2010-02-25 09:30:00,21.38,21.5,21.27,21.29,82400.0,20.2679,20.3816,20.1636,20.1825,82400.0
2010-02-25 10:00:00,21.28,21.34,21.25,21.32,93000.0,20.1731,20.2299,20.1446,20.211,93000.0
2010-02-25 10:30:00,21.31,21.37,21.28,21.35,92200.0,20.2015,20.2584,20.1731,20.2394,92200.0
2010-02-25 11:00:00,21.34,21.4,21.3,21.39,101800.0,20.2299,20.2868,20.192,20.2773,101800.0
2010-02-25 11:30:00,21.39,21.42,21.35,21.36,84800.0,20.2773,20.3058,20.2394,20.2489,84800.0
2010-02-25 12:00:00,21.36,21.4,21.32,21.33,54400.0,20.2489,20.2868,20.211,20.2205,54400.0
2010-02-25 12:30:00,21.34,21.38,21.33,21.35,58800.0,20.2299,20.2679,20.2205,20.2394,58800.0
2010-02-25 13:00:00,21.35,21.38,21.3,21.32,37800.0,20.2394,20.2679,20.192,20.211,37800.0
2010-02-25 13:30:00,21.32,21.5,21.32,21.5,50200.0,20.211,20.3816,20.211,20.3816,50200.0
2010-02-25 14:00:00,21.5,21.54,21.49,21.49,57000.0,20.3816,20.4195,20.3721,20.3721,57000.0
2010-02-25 14:30:00,21.49,21.53,21.47,21.5,86200.0,20.3721,20.41,20.3532,20.3816,86200.0
2010-02-25 15:00:00,21.5,21.55,21.42,21.45,208800.0,20.3816,20.429,20.3058,20.3342,208800.0
2010-02-25 15:30:00,21.45,21.53,21.44,21.48,322800.0,20.3342,20.41,20.3247,20.3627,322800.0
2010-02-26 09:30:00,21.51,21.52,21.38,21.41,174600.0,20.3911,20.4006,20.2679,20.2963,174600.0
2010-02-26 10:00:00,21.42,21.46,21.29,21.42,115400.0,20.3058,20.3437,20.1825,20.3058,115400.0
2010-02-26 10:30:00,21.43,21.46,21.36,21.38,71800.0,20.3153,20.3437,20.2489,20.2679,71800.0
2010-02-26 11:00:00,21.38,21.44,21.36,21.43,86800.0,20.2679,20.3247,20.2489,20.3153,86800.0
2010-02-26 11:30:00,21.43,21.47,21.39,21.42,79600.0,20.3153,20.3532,20.2773,20.3058,79600.0
2010-02-26 12:00:00,21.42,21.42,21.39,21.41,69800.0,20.3058,20.3058,20.2773,20.2963,69800.0
2010-02-26 12:30:00,21.4,21.43,21.33,21.39,111800.0,20.2868,20.3153,20.2205,20.2773,111800.0
2010-02-26 13:00:00,21.39,21.49,21.39,21.49,192200.0,20.2773,20.3721,20.2773,20.3721,192200.0
2010-02-26 13:30:00,21.49,21.5,21.43,21.45,123000.0,20.3721,20.3816,20.3153,20.3342,123000.0
2010-02-26 14:00:00,21.44,21.45,21.37,21.43,139000.0,20.3247,20.3342,20.2584,20.3153,139000.0
2010-02-26 14:30:00,21.43,21.47,21.43,21.47,87800.0,20.3153,20.3532,20.3153,20.3532,87800.0
2010-02-26 15:00:00,21.47,21.48,21.39,21.4,219000.0,20.3532,20.3627,20.2773,20.2868,219000.0
2010-02-26 15:30:00,21.39,21.43,21.36,21.39,385000.0,20.2773,20.3153,20.2489,20.2773,385000.0
2010-03-01 09:30:00,21.49,21.72,21.49,21.54,425600.0,20.3721,20.5902,20.3721,20.4195,425600.0
2010-03-01 10:00:00,21.53,21.75,21.53,21.67,215200.0,20.41,20.6186,20.41,20.5428,215200.0
2010-03-01 10:30:00,21.67,21.78,21.67,21.75,190400.0,20.5428,20.647,20.5428,20.6186,190400.0
2010-03-01 11:00:00,21.75,21.75,21.72,21.73,117400.0,20.6186,20.6186,20.5902,20.5996,117400.0
2010-03-01 11:30:00,21.73,21.79,21.73,21.78,90800.0,20.5996,20.6565,20.5996,20.647,90800.0
2010-03-01 12:00:00,21.79,21.82,21.77,21.78,52400.0,20.6565,20.685,20.6376,20.647,52400.0
2010-03-01 12:30:00,21.77,21.79,21.75,21.78,279000.0,20.6376,20.6565,20.6186,20.647,279000.0
2010-03-01 13:00:00,21.78,21.81,21.77,21.81,114000.0,20.647,20.6755,20.6376,20.6755,114000.0
2010-03-01 13:30:00,21.81,21.88,21.81,21.88,108600.0,20.6755,20.7418,20.6755,20.7418,108600.0
2010-03-01 14:00:00,21.88,21.91,21.88,21.9,88400.0,20.7418,20.7703,20.7418,20.7608,88400.0
2010-03-01 14:30:00,21.9,21.91,21.86,21.9,188000.0,20.7608,20.7703,20.7229,20.7608,188000.0
2010-03-01 15:00:00,21.91,21.91,21.84,21.88,131000.0,20.7703,20.7703,20.7039,20.7418,131000.0
2010-03-01 15:30:00,21.87,21.89,21.86,21.87,355800.0,20.7324,20.7513,20.7229,20.7324,355800.0
2010-03-02 09:30:00,21.88,21.95,21.66,21.67,142200.0,20.7418,20.8082,20.5333,20.5428,142200.0
2010-03-02 10:00:00,21.67,21.67,21.54,21.6,179800.0,20.5428,20.5428,20.4195,20.4764,179800.0
2010-03-02 10:30:00,21.6,21.65,21.54,21.59,164800.0,20.4764,20.5238,20.4195,20.4669,164800.0
2010-03-02 11:00:00,21.58,21.66,21.58,21.65,129000.0,20.4574,20.5333,20.4574,20.5238,129000.0
2010-03-02 11:30:00,21.65,21.68,21.6,21.6,82000.0,20.5238,20.5522,20.4764,20.4764,82000.0
2010-03-02 12:00:00,21.61,21.66,21.6,21.66,110000.0,20.4859,20.5333,20.4764,20.5333,110000.0
2010-03-02 12:30:00,21.66,21.69,21.65,21.69,78800.0,20.5333,20.5617,20.5238,20.5617,78800.0
2010-03-02 13:00:00,21.68,21.72,21.68,21.72,43400.0,20.5522,20.5902,20.5522,20.5902,43400.0
2010-03-02 13:30:00,21.72,21.77,21.72,21.76,47200.0,20.5902,20.6376,20.5902,20.6281,47200.0
2010-03-02 14:00:00,21.76,21.78,21.71,21.73,134400.0,20.6281,20.647,20.5807,20.5996,134400.0
2010-03-02 14:30:00,21.73,21.75,21.7,21.74,138000.0,20.5996,20.6186,20.5712,20.6091,138000.0
2010-03-02 15:00:00,21.74,21.78,21.7,21.71,151800.0,20.6091,20.647,20.5712,20.5807,151800.0
2010-03-02 15:30:00,21.71,21.76,21.69,21.73,313200.0,20.5807,20.6281,20.5617,20.5996,313200.0
2010-03-03 09:30:00,21.72,21.73,21.6,21.62,139800.0,20.5902,20.5996,20.4764,20.4954,139800.0
2010-03-03 10:00:00,21.63,21.63,21.56,21.58,148600.0,20.5048,20.5048,20.4385,20.4574,148600.0
2010-03-03 10:30:00,21.58,21.59,21.52,21.58,93800.0,20.4574,20.4669,20.4006,20.4574,93800.0
2010-03-03 11:00:00,21.59,21.65,21.57,21.65,81400.0,20.4669,20.5238,20.448,20.5238,81400.0
2010-03-03 11:30:00,21.65,21.65,21.6,21.62,84400.0,20.5238,20.5238,20.4764,20.4954,84400.0
2010-03-03 12:00:00,21.62,21.63,21.56,21.56,54600.0,20.4954,20.5048,20.4385,20.4385,54600.0
2010-03-03 12:30:00,21.57,21.57,21.53,21.55,28800.0,20.448,20.448,20.41,20.429,28800.0
2010-03-03 13:00:00,21.55,21.58,21.54,21.54,60600.0,20.429,20.4574,20.4195,20.4195,60600.0
2010-03-03 13:30:00,21.55,21.56,21.54,21.56,72800.0,20.429,20.4385,20.4195,20.4385,72800.0
2010-03-03 14:00:00,21.56,21.58,21.49,21.5,96200.0,20.4385,20.4574,20.3721,20.3816,96200.0
2010-03-03 14:30:00,21.5,21.55,21.48,21.49,116800.0,20.3816,20.429,20.3627,20.3721,116800.0
2010-03-03 15:00:00,21.5,21.5,21.41,21.42,180000.0,20.3816,20.3816,20.2963,20.3058,180000.0
2010-03-03 15:30:00,21.41,21.43,21.4,21.42,339800.0,20.2963,20.3153,20.2868,20.3058,339800.0
2010-03-04 09:30:00,21.4,21.43,21.36,21.41,62000.0,20.2868,20.3153,20.2489,20.2963,62000.0
2010-03-04 10:00:00,21.4,21.5,21.36,21.5,133600.0,20.2868,20.3816,20.2489,20.3816,133600.0
2010-03-04 10:30:00,21.5,21.5,21.39,21.4,91600.0,20.3816,20.3816,20.2773,20.2868,91600.0
2010-03-04 11:00:00,21.39,21.41,21.33,21.35,55800.0,20.2773,20.2963,20.2205,20.2394,55800.0
2010-03-04 11:30:00,21.34,21.38,21.3,21.35,58000.0,20.2299,20.2679,20.192,20.2394,58000.0
2010-03-04 12:00:00,21.35,21.36,21.3,21.33,58800.0,20.2394,20.2489,20.192,20.2205,58800.0
2010-03-04 12:30:00,21.33,21.33,21.28,21.32,37600.0,20.2205,20.2205,20.1731,20.211,37600.0
2010-03-04 13:00:00,21.32,21.35,21.31,21.31,41200.0,20.211,20.2394,20.2015,20.2015,41200.0
2010-03-04 13:30:00,21.31,21.32,21.28,21.32,71400.0,20.2015,20.211,20.1731,20.211,71400.0
2010-03-04 14:00:00,21.31,21.31,21.27,21.29,104000.0,20.2015,20.2015,20.1636,20.1825,104000.0
2010-03-04 14:30:00,21.29,21.31,21.28,21.31,50600.0,20.1825,20.2015,20.1731,20.2015,50600.0
2010-03-04 15:00:00,21.31,21.41,21.3,21.4,110200.0,20.2015,20.2963,20.192,20.2868,110200.0
2010-03-04 15:30:00,21.41,21.41,21.36,21.38,354600.0,20.2963,20.2963,20.2489,20.2679,354600.0
2010-03-05 09:30:00,21.46,21.52,21.4,21.47,33600.0,20.3437,20.4006,20.2868,20.3532,33600.0
2010-03-05 10:00:00,21.48,21.55,21.48,21.53,68200.0,20.3627,20.429,20.3627,20.41,68200.0
2010-03-05 10:30:00,21.53,21.59,21.49,21.58,53400.0,20.41,20.4669,20.3721,20.4574,53400.0
2010-03-05 11:00:00,21.58,21.8,21.58,21.74,246600.0,20.4574,20.666,20.4574,20.6091,246600.0
2010-03-05 11:30:00,21.75,21.84,21.74,21.83,96800.0,20.6186,20.7039,20.6091,20.6944,96800.0
2010-03-05 12:00:00,21.83,21.83,21.78,21.81,83800.0,20.6944,20.6944,20.647,20.6755,83800.0
2010-03-05 12:30:00,21.81,21.85,21.79,21.83,53200.0,20.6755,20.7134,20.6565,20.6944,53200.0
2010-03-05 13:00:00,21.83,21.89,21.83,21.83,56800.0,20.6944,20.7513,20.6944,20.6944,56800.0
2010-03-05 13:30:00,21.83,21.83,21.77,21.78,65400.0,20.6944,20.6944,20.6376,20.647,65400.0
2010-03-05 14:00:00,21.77,21.78,21.75,21.77,57600.0,20.6376,20.647,20.6186,20.6376,57600.0
2010-03-05 14:30:00,21.77,21.82,21.75,21.81,94200.0,20.6376,20.685,20.6186,20.6755,94200.0
2010-03-05 15:00:00,21.81,21.86,21.81,21.85,111800.0,20.6755,20.7229,20.6755,20.7134,111800.0
2010-03-05 15:30:00,21.85,21.86,21.82,21.83,347800.0,20.7134,20.7229,20.685,20.6944,347800.0
2010-03-08 09:30:00,21.83,21.96,21.81,21.82,93200.0,20.6944,20.8177,20.6755,20.685,93200.0
2010-03-08 10:00:00,21.82,21.88,21.81,21.86,58600.0,20.685,20.7418,20.6755,20.7229,58600.0
2010-03-08 10:30:00,21.87,21.89,21.86,21.88,33400.0,20.7324,20.7513,20.7229,20.7418,33400.0
2010-03-08 11:00:00,21.87,21.89,21.87,21.87,44200.0,20.7324,20.7513,20.7324,20.7324,44200.0
2010-03-08 11:30:00,21.87,21.92,21.87,21.92,34200.0,20.7324,20.7798,20.7324,20.7798,34200.0
2010-03-08 12:00:00,21.92,21.92,21.89,21.91,30400.0,20.7798,20.7798,20.7513,20.7703,30400.0
2010-03-08 12:30:00,21.92,21.93,21.89,21.92,34600.0,20.7798,20.7892,20.7513,20.7798,34600.0
2010-03-08 13:00:00,21.93,21.97,21.92,21.96,47000.0,20.7892,20.8272,20.7798,20.8177,47000.0
2010-03-08 13:30:00,21.96,21.99,21.96,21.98,62000.0,20.8177,20.8461,20.8177,20.8366,62000.0
2010-03-08 14:00:00,21.98,21.99,21.97,21.98,54600.0,20.8366,20.8461,20.8272,20.8366,54600.0
2010-03-08 14:30:00,21.98,22.04,21.98,22.0,69600.0,20.8366,20.8935,20.8366,20.8556,69600.0
2010-03-08 15:00:00,22.0,22.0,21.98,22.0,72600.0,20.8556,20.8556,20.8366,20.8556,72600.0
2010-03-08 15:30:00,21.99,22.01,21.96,21.98,203200.0,20.8461,20.8651,20.8177,20.8366,203200.0
2010-03-09 09:30:00,22.04,22.17,22.01,22.15,210200.0,20.8935,21.0168,20.8651,20.9978,210200.0
2010-03-09 10:00:00,22.15,22.33,22.15,22.33,157200.0,20.9978,21.1684,20.9978,21.1684,157200.0
2010-03-09 10:30:00,22.33,22.39,22.32,22.35,172600.0,21.1684,21.2253,21.159,21.1874,172600.0
2010-03-09 11:00:00,22.35,22.49,22.34,22.47,147800.0,21.1874,21.3201,21.1779,21.3012,147800.0
2010-03-09 11:30:00,22.47,22.54,22.46,22.54,128600.0,21.3012,21.3675,21.2917,21.3675,128600.0
2010-03-09 12:00:00,22.54,22.71,22.54,22.61,324800.0,21.3675,21.5287,21.3675,21.4339,324800.0
2010-03-09 12:30:00,22.61,22.66,22.6,22.62,116200.0,21.4339,21.4813,21.4244,21.4434,116200.0
2010-03-09 13:00:00,22.63,22.68,22.6,22.67,116000.0,21.4528,21.5002,21.4244,21.4907,116000.0
2010-03-09 13:30:00,22.67,22.67,22.62,22.63,170000.0,21.4907,21.4907,21.4434,21.4528,170000.0
2010-03-09 14:00:00,22.63,22.66,22.61,22.65,109400.0,21.4528,21.4813,21.4339,21.4718,109400.0
2010-03-09 14:30:00,22.65,22.66,22.64,22.65,211000.0,21.4718,21.4813,21.4623,21.4718,211000.0
2010-03-09 15:00:00,22.65,22.65,22.54,22.57,226200.0,21.4718,21.4718,21.3675,21.396,226200.0
2010-03-09 15:30:00,22.57,22.58,22.52,22.52,562400.0,21.396,21.4054,21.3486,21.3486,562400.0
2010-03-10 09:30:00,23.08,23.08,22.74,22.83,395800.0,21.8794,21.8794,21.5571,21.6424,395800.0
2010-03-10 10:00:00,22.83,22.85,22.74,22.75,302600.0,21.6424,21.6614,21.5571,21.5666,302600.0
2010-03-10 10:30:00,22.75,22.82,22.74,22.75,151200.0,21.5666,21.6329,21.5571,21.5666,151200.0
2010-03-10 11:00:00,22.75,22.79,22.74,22.75,124200.0,21.5666,21.6045,21.5571,21.5666,124200.0
2010-03-10 11:30:00,22.75,22.75,22.67,22.7,99600.0,21.5666,21.5666,21.4907,21.5192,99600.0
2010-03-10 12:00:00,22.69,22.69,22.6,22.63,150400.0,21.5097,21.5097,21.4244,21.4528,150400.0
2010-03-10 12:30:00,22.63,22.64,22.61,22.64,159400.0,21.4528,21.4623,21.4339,21.4623,159400.0
2010-03-10 13:00:00,22.64,22.68,22.63,22.65,68000.0,21.4623,21.5002,21.4528,21.4718,68000.0
2010-03-10 13:30:00,22.65,22.66,22.64,22.64,52600.0,21.4718,21.4813,21.4623,21.4623,52600.0
2010-03-10 14:00:00,22.64,22.68,22.64,22.66,77800.0,21.4623,21.5002,21.4623,21.4813,77800.0
2010-03-10 14:30:00,22.67,22.72,22.66,22.7,58200.0,21.4907,21.5381,21.4813,21.5192,58200.0
2010-03-10 15:00:00,22.71,22.71,22.67,22.67,128600.0,21.5287,21.5287,21.4907,21.4907,128600.0
2010-03-10 15:30:00,22.67,22.74,22.63,22.69,408200.0,21.4907,21.5571,21.4528,21.5097,408200.0
2010-03-11 09:30:00,22.68,22.68,22.45,22.5,85400.0,21.5002,21.5002,21.2822,21.3296,85400.0
2010-03-11 10:00:00,22.49,22.51,22.44,22.46,59000.0,21.3201,21.3391,21.2727,21.2917,59000.0
2010-03-11 10:30:00,22.46,22.47,22.43,22.45,80600.0,21.2917,21.3012,21.2632,21.2822,80600.0
2010-03-11 11:00:00,22.45,22.46,22.41,22.43,68800.0,21.2822,21.2917,21.2443,21.2632,68800.0
2010-03-11 11:30:00,22.43,22.43,22.41,22.43,114400.0,21.2632,21.2632,21.2443,21.2632,114400.0
2010-03-11 12:00:00,22.43,22.44,22.4,22.43,92200.0,21.2632,21.2727,21.2348,21.2632,92200.0
2010-03-11 12:30:00,22.43,22.43,22.39,22.39,50600.0,21.2632,21.2632,21.2253,21.2253,50600.0
2010-03-11 13:00:00,22.39,22.45,22.39,22.43,55600.0,21.2253,21.2822,21.2253,21.2632,55600.0
2010-03-11 13:30:00,22.44,22.5,22.43,22.49,39800.0,21.2727,21.3296,21.2632,21.3201,39800.0
2010-03-11 14:00:00,22.49,22.51,22.49,22.5,58400.0,21.3201,21.3391,21.3201,21.3296,58400.0
2010-03-11 14:30:00,22.5,22.52,22.49,22.5,58000.0,21.3296,21.3486,21.3201,21.3296,58000.0
2010-03-11 15:00:00,22.5,22.56,22.5,22.55,102600.0,21.3296,21.3865,21.3296,21.377,102600.0
2010-03-11 15:30:00,22.55,22.65,22.52,22.63,356600.0,21.377,21.4718,21.3486,21.4528,356600.0
2010-03-12 09:30:00,22.67,22.74,22.54,22.55,76200.0,21.4907,21.5571,21.3675,21.377,76200.0
2010-03-12 10:00:00,22.56,22.58,22.4,22.41,117400.0,21.3865,21.4054,21.2348,21.2443,117400.0
2010-03-12 10:30:00,22.41,22.49,22.4,22.47,88800.0,21.2443,21.3201,21.2348,21.3012,88800.0
2010-03-12 11:00:00,22.47,22.48,22.45,22.48,148400.0,21.3012,21.3106,21.2822,21.3106,148400.0
2010-03-12 11:30:00,22.48,22.48,22.43,22.46,244200.0,21.3106,21.3106,21.2632,21.2917,244200.0
2010-03-12 12:00:00,22.48,22.48,22.43,22.46,78400.0,21.3106,21.3106,21.2632,21.2917,78400.0
2010-03-12 12:30:00,22.46,22.46,22.43,22.45,54600.0,21.2917,21.2917,21.2632,21.2822,54600.0
2010-03-12 13:00:00,22.45,22.52,22.43,22.51,26800.0,21.2822,21.3486,21.2632,21.3391,26800.0
2010-03-12 13:30:00,22.52,22.55,22.5,22.52,45800.0,21.3486,21.377,21.3296,21.3486,45800.0
2010-03-12 14:00:00,22.52,22.54,22.52,22.54,30400.0,21.3486,21.3675,21.3486,21.3675,30400.0
2010-03-12 14:30:00,22.54,22.54,22.5,22.52,57600.0,21.3675,21.3675,21.3296,21.3486,57600.0
2010-03-12 15:00:00,22.52,22.56,22.5,22.55,64000.0,21.3486,21.3865,21.3296,21.377,64000.0
2010-03-12 15:30:00,22.55,22.61,22.55,22.58,176400.0,21.377,21.4339,21.377,21.4054,176400.0
2010-03-15 09:30:00,22.52,22.59,22.52,22.57,35600.0,21.3486,21.4149,21.3486,21.396,35600.0
2010-03-15 10:00:00,22.57,22.57,22.43,22.45,72600.0,21.396,21.396,21.2632,21.2822,72600.0
2010-03-15 10:30:00,22.44,22.44,22.38,22.43,40200.0,21.2727,21.2727,21.2158,21.2632,40200.0
2010-03-15 11:00:00,22.44,22.47,22.36,22.36,46400.0,21.2727,21.3012,21.1969,21.1969,46400.0
2010-03-15 11:30:00,22.36,22.4,22.32,22.33,38600.0,21.1969,21.2348,21.159,21.1684,38600.0
2010-03-15 12:00:00,22.33,22.36,22.28,22.35,22600.0,21.1684,21.1969,21.121,21.1874,22600.0
2010-03-15 12:30:00,22.35,22.38,22.34,22.36,24400.0,21.1874,21.2158,21.1779,21.1969,24400.0
2010-03-15 13:00:00,22.36,22.36,22.34,22.35,29800.0,21.1969,21.1969,21.1779,21.1874,29800.0
2010-03-15 13:30:00,22.35,22.35,22.27,22.27,137000.0,21.1874,21.1874,21.1116,21.1116,137000.0
2010-03-15 14:00:00,22.27,22.27,22.18,22.22,188400.0,21.1116,21.1116,21.0262,21.0642,188400.0
2010-03-15 14:30:00,22.23,22.3,22.2,22.3,111000.0,21.0736,21.14,21.0452,21.14,111000.0
2010-03-15 15:00:00,22.3,22.33,22.27,22.32,77400.0,21.14,21.1684,21.1116,21.159,77400.0
2010-03-15 15:30:00,22.32,22.36,22.31,22.32,217600.0,21.159,21.1969,21.1495,21.159,217600.0
2010-03-16 09:30:00,22.21,22.33,22.2,22.33,32600.0,21.0547,21.1684,21.0452,21.1684,32600.0
2010-03-16 10:00:00,22.33,22.36,22.31,22.36,37200.0,21.1684,21.1969,21.1495,21.1969,37200.0
2010-03-16 10:30:00,22.38,22.38,22.33,22.38,63800.0,21.2158,21.2158,21.1684,21.2158,63800.0
2010-03-16 11:00:00,22.38,22.4,22.38,22.4,43400.0,21.2158,21.2348,21.2158,21.2348,43400.0
2010-03-16 11:30:00,22.4,22.42,22.39,22.41,48600.0,21.2348,21.2538,21.2253,21.2443,48600.0
2010-03-16 12:00:00,22.42,22.44,22.4,22.43,81600.0,21.2538,21.2727,21.2348,21.2632,81600.0
2010-03-16 12:30:00,22.43,22.43,22.39,22.39,24000.0,21.2632,21.2632,21.2253,21.2253,24000.0
2010-03-16 13:00:00,22.39,22.4,22.39,22.4,16800.0,21.2253,21.2348,21.2253,21.2348,16800.0
2010-03-16 13:30:00,22.4,22.4,22.38,22.4,36000.0,21.2348,21.2348,21.2158,21.2348,36000.0
2010-03-16 14:00:00,22.39,22.47,22.39,22.46,68800.0,21.2253,21.3012,21.2253,21.2917,68800.0
2010-03-16 14:30:00,22.46,22.47,22.41,22.46,89400.0,21.2917,21.3012,21.2443,21.2917,89400.0
2010-03-16 15:00:00,22.46,22.48,22.42,22.42,61400.0,21.2917,21.3106,21.2538,21.2538,61400.0
2010-03-16 15:30:00,22.43,22.5,22.42,22.5,102400.0,21.2632,21.3296,21.2538,21.3296,102400.0
2010-03-17 09:30:00,22.54,22.74,22.54,22.72,86600.0,21.3675,21.5571,21.3675,21.5381,86600.0
2010-03-17 10:00:00,22.72,22.81,22.68,22.81,110800.0,21.5381,21.6235,21.5002,21.6235,110800.0
2010-03-17 10:30:00,22.81,22.93,22.81,22.9,167800.0,21.6235,21.7372,21.6235,21.7088,167800.0
2010-03-17 11:00:00,22.9,22.92,22.85,22.89,89200.0,21.7088,21.7277,21.6614,21.6993,89200.0
2010-03-17 11:30:00,22.89,22.93,22.86,22.93,44200.0,21.6993,21.7372,21.6709,21.7372,44200.0
2010-03-17 12:00:00,22.93,23.02,22.91,23.0,112000.0,21.7372,21.8225,21.7183,21.8036,112000.0
2010-03-17 12:30:00,23.0,23.1,22.95,23.05,190800.0,21.8036,21.8984,21.7562,21.851,190800.0
2010-03-17 13:00:00,23.04,23.1,23.02,23.09,65200.0,21.8415,21.8984,21.8225,21.8889,65200.0
2010-03-17 13:30:00,23.09,23.16,23.08,23.11,82000.0,21.8889,21.9553,21.8794,21.9079,82000.0
2010-03-17 14:00:00,23.11,23.16,23.08,23.15,88600.0,21.9079,21.9553,21.8794,21.9458,88600.0
2010-03-17 14:30:00,23.14,23.15,23.09,23.1,141400.0,21.9363,21.9458,21.8889,21.8984,141400.0
2010-03-17 15:00:00,23.1,23.13,23.0,23.02,207000.0,21.8984,21.9268,21.8036,21.8225,207000.0
2010-03-17 15:30:00,23.02,23.05,22.97,23.04,312200.0,21.8225,21.851,21.7751,21.8415,312200.0
2010-03-18 09:30:00,23.01,23.18,23.01,23.11,58000.0,21.8131,21.9742,21.8131,21.9079,58000.0
2010-03-18 10:00:00,23.1,23.16,23.07,23.15,83000.0,21.8984,21.9553,21.8699,21.9458,83000.0
2010-03-18 10:30:00,23.15,23.27,23.15,23.24,131200.0,21.9458,22.0595,21.9458,22.0311,131200.0
2010-03-18 11:00:00,23.23,23.31,23.22,23.23,91400.0,22.0216,22.0975,22.0121,22.0216,91400.0
2010-03-18 11:30:00,23.24,23.26,23.22,23.24,53400.0,22.0311,22.0501,22.0121,22.0311,53400.0
2010-03-18 12:00:00,23.25,23.25,23.18,23.21,34800.0,22.0406,22.0406,21.9742,22.0027,34800.0
2010-03-18 12:30:00,23.2,23.25,23.18,23.22,49000.0,21.9932,22.0406,21.9742,22.0121,49000.0
2010-03-18 13:00:00,23.23,23.25,23.18,23.18,31600.0,22.0216,22.0406,21.9742,21.9742,31600.0
2010-03-18 13:30:00,23.18,23.19,23.18,23.18,37000.0,21.9742,21.9837,21.9742,21.9742,37000.0
2010-03-18 14:00:00,23.18,23.23,23.18,23.2,54200.0,21.9742,22.0216,21.9742,21.9932,54200.0
2010-03-18 14:30:00,23.21,23.26,23.18,23.18,86800.0,22.0027,22.0501,21.9742,21.9742,86800.0
2010-03-18 15:00:00,23.19,23.21,23.18,23.2,67000.0,21.9837,22.0027,21.9742,21.9932,67000.0
2010-03-18 15:30:00,23.2,23.29,23.2,23.23,216400.0,21.9932,22.0785,21.9932,22.0216,216400.0
2010-03-19 09:30:00,23.3,23.47,23.11,23.3,326200.0,22.088,22.2491,21.9079,22.088,326200.0
2010-03-19 10:00:00,23.3,23.3,23.06,23.06,82400.0,22.088,22.088,21.8605,21.8605,82400.0
2010-03-19 10:30:00,23.06,23.07,22.99,23.0,51000.0,21.8605,21.8699,21.7941,21.8036,51000.0
2010-03-19 11:00:00,23.0,23.02,22.95,22.97,87000.0,21.8036,21.8225,21.7562,21.7751,87000.0
2010-03-19 11:30:00,22.97,22.98,22.95,22.97,39600.0,21.7751,21.7846,21.7562,21.7751,39600.0
2010-03-19 12:00:00,22.98,22.98,22.93,22.96,28800.0,21.7846,21.7846,21.7372,21.7657,28800.0
2010-03-19 12:30:00,22.96,22.97,22.89,22.91,191400.0,21.7657,21.7751,21.6993,21.7183,191400.0
2010-03-19 13:00:00,22.91,22.93,22.88,22.9,53200.0,21.7183,21.7372,21.6898,21.7088,53200.0
2010-03-19 13:30:00,22.9,22.93,22.89,22.92,99400.0,21.7088,21.7372,21.6993,21.7277,99400.0
2010-03-19 14:00:00,22.92,22.92,22.88,22.89,65800.0,21.7277,21.7277,21.6898,21.6993,65800.0
2010-03-19 14:30:00,22.89,22.93,22.87,22.9,110600.0,21.6993,21.7372,21.6803,21.7088,110600.0
2010-03-19 15:00:00,22.9,22.97,22.9,22.96,106400.0,21.7088,21.7751,21.7088,21.7657,106400.0
2010-03-19 15:30:00,22.96,23.03,22.91,22.97,350400.0,21.7657,21.832,21.7183,21.7751,350400.0
2010-03-22 09:30:00,22.95,23.09,22.88,23.03,57200.0,21.7562,21.8889,21.6898,21.832,57200.0
2010-03-22 10:00:00,23.03,23.06,22.96,23.05,41400.0,21.832,21.8605,21.7657,21.851,41400.0
2010-03-22 10:30:00,23.05,23.18,23.05,23.16,52200.0,21.851,21.9742,21.851,21.9553,52200.0
2010-03-22 11:00:00,23.16,23.24,23.13,23.18,87600.0,21.9553,22.0311,21.9268,21.9742,87600.0
2010-03-22 11:30:00,23.17,23.18,23.15,23.17,33000.0,21.9647,21.9742,21.9458,21.9647,33000.0
2010-03-22 12:00:00,23.18,23.18,23.12,23.15,27600.0,21.9742,21.9742,21.9173,21.9458,27600.0
2010-03-22 12:30:00,23.15,23.2,23.15,23.2,35800.0,21.9458,21.9932,21.9458,21.9932,35800.0
2010-03-22 13:00:00,23.2,23.27,23.19,23.23,40200.0,21.9932,22.0595,21.9837,22.0216,40200.0
2010-03-22 13:30:00,23.23,23.25,23.22,23.25,35800.0,22.0216,22.0406,22.0121,22.0406,35800.0
2010-03-22 14:00:00,23.25,23.3,23.24,23.3,60600.0,22.0406,22.088,22.0311,22.088,60600.0
2010-03-22 14:30:00,23.3,23.33,23.29,23.32,73600.0,22.088,22.1164,22.0785,22.1069,73600.0
2010-03-22 15:00:00,23.32,23.35,23.29,23.34,104400.0,22.1069,22.1354,22.0785,22.1259,104400.0
2010-03-22 15:30:00,23.34,23.38,23.3,23.37,245200.0,22.1259,22.1638,22.088,22.1543,245200.0
2010-03-23 09:30:00,23.42,23.42,23.2,23.28,32800.0,22.2017,22.2017,21.9932,22.069,32800.0
2010-03-23 10:00:00,23.29,23.29,23.17,23.2,49400.0,22.0785,22.0785,21.9647,21.9932,49400.0
2010-03-23 10:30:00,23.2,23.2,23.04,23.05,62200.0,21.9932,21.9932,21.8415,21.851,62200.0
2010-03-23 11:00:00,23.05,23.08,23.01,23.04,57600.0,21.851,21.8794,21.8131,21.8415,57600.0
2010-03-23 11:30:00,23.04,23.09,23.03,23.09,47600.0,21.8415,21.8889,21.832,21.8889,47600.0
2010-03-23 12:00:00,23.09,23.13,23.09,23.13,40200.0,21.8889,21.9268,21.8889,21.9268,40200.0
2010-03-23 12:30:00,23.13,23.13,23.08,23.1,32400.0,21.9268,21.9268,21.8794,21.8984,32400.0
2010-03-23 13:00:00,23.11,23.12,23.08,23.09,36600.0,21.9079,21.9173,21.8794,21.8889,36600.0
2010-03-23 13:30:00,23.09,23.11,23.08,23.08,43200.0,21.8889,21.9079,21.8794,21.8794,43200.0
2010-03-23 14:00:00,23.07,23.1,23.07,23.09,42600.0,21.8699,21.8984,21.8699,21.8889,42600.0
2010-03-23 14:30:00,23.1,23.11,23.05,23.06,98400.0,21.8984,21.9079,21.851,21.8605,98400.0
2010-03-23 15:00:00,23.06,23.25,23.05,23.25,165200.0,21.8605,22.0406,21.851,22.0406,165200.0
2010-03-23 15:30:00,23.25,23.25,23.18,23.19,208400.0,22.0406,22.0406,21.9742,21.9837,208400.0
2010-03-24 09:30:00,23.09,23.09,22.93,22.94,42800.0,21.8889,21.8889,21.7372,21.7467,42800.0
2010-03-24 10:00:00,22.95,22.96,22.86,22.89,57400.0,21.7562,21.7657,21.6709,21.6993,57400.0
2010-03-24 10:30:00,22.9,22.91,22.72,22.72,92200.0,21.7088,21.7183,21.5381,21.5381,92200.0
2010-03-24 11:00:00,22.72,22.73,22.57,22.58,197000.0,21.5381,21.5476,21.396,21.4054,197000.0
2010-03-24 11:30:00,22.58,22.61,22.52,22.55,99600.0,21.4054,21.4339,21.3486,21.377,99600.0
2010-03-24 12:00:00,22.55,22.66,22.55,22.66,93000.0,21.377,21.4813,21.377,21.4813,93000.0
2010-03-24 12:30:00,22.66,22.68,22.63,22.63,70200.0,21.4813,21.5002,21.4528,21.4528,70200.0
2010-03-24 13:00:00,22.63,22.63,22.52,22.52,80000.0,21.4528,21.4528,21.3486,21.3486,80000.0
2010-03-24 13:30:00,22.53,22.58,22.49,22.58,94600.0,21.358,21.4054,21.3201,21.4054,94600.0
2010-03-24 14:00:00,22.58,22.68,22.55,22.63,142200.0,21.4054,21.5002,21.377,21.4528,142200.0
2010-03-24 14:30:00,22.63,22.63,22.58,22.58,141200.0,21.4528,21.4528,21.4054,21.4054,141200.0
2010-03-24 15:00:00,22.58,22.6,22.54,22.56,184000.0,21.4054,21.4244,21.3675,21.3865,184000.0
2010-03-24 15:30:00,22.56,22.6,22.55,22.58,266800.0,21.3865,21.4244,21.377,21.4054,266800.0
2010-03-25 09:30:00,22.72,22.78,22.5,22.6,85200.0,21.5381,21.595,21.3296,21.4244,85200.0
2010-03-25 10:00:00,22.62,22.7,22.55,22.7,121000.0,21.4434,21.5192,21.377,21.5192,121000.0
2010-03-25 10:30:00,22.7,22.74,22.68,22.72,63800.0,21.5192,21.5571,21.5002,21.5381,63800.0
2010-03-25 11:00:00,22.73,22.84,22.72,22.8,60800.0,21.5476,21.6519,21.5381,21.614,60800.0
2010-03-25 11:30:00,22.8,22.85,22.75,22.75,37800.0,21.614,21.6614,21.5666,21.5666,37800.0
2010-03-25 12:00:00,22.77,22.78,22.74,22.78,28200.0,21.5855,21.595,21.5571,21.595,28200.0
2010-03-25 12:30:00,22.77,22.78,22.75,22.75,55800.0,21.5855,21.595,21.5666,21.5666,55800.0
2010-03-25 13:00:00,22.75,22.81,22.75,22.79,79400.0,21.5666,21.6235,21.5666,21.6045,79400.0
2010-03-25 13:30:00,22.79,22.82,22.75,22.77,74800.0,21.6045,21.6329,21.5666,21.5855,74800.0
2010-03-25 14:00:00,22.77,22.78,22.73,22.74,110200.0,21.5855,21.595,21.5476,21.5571,110200.0
2010-03-25 14:30:00,22.73,22.8,22.72,22.75,97400.0,21.5476,21.614,21.5381,21.5666,97400.0
2010-03-25 15:00:00,22.75,22.82,22.74,22.74,71600.0,21.5666,21.6329,21.5571,21.5571,71600.0
2010-03-25 15:30:00,22.74,22.76,22.73,22.74,379000.0,21.5571,21.5761,21.5476,21.5571,379000.0
2010-03-26 09:30:00,22.69,22.79,22.68,22.74,168400.0,21.5097,21.6045,21.5002,21.5571,168400.0
2010-03-26 10:00:00,22.74,22.77,22.72,22.75,143800.0,21.5571,21.5855,21.5381,21.5666,143800.0
2010-03-26 10:30:00,22.75,22.78,22.72,22.75,104800.0,21.5666,21.595,21.5381,21.5666,104800.0
2010-03-26 11:00:00,22.75,22.8,22.74,22.75,163600.0,21.5666,21.614,21.5571,21.5666,163600.0
2010-03-26 11:30:00,22.76,22.79,22.75,22.78,91400.0,21.5761,21.6045,21.5666,21.595,91400.0
2010-03-26 12:00:00,22.78,22.81,22.72,22.74,95600.0,21.595,21.6235,21.5381,21.5571,95600.0
2010-03-26 12:30:00,22.74,22.8,22.72,22.75,113600.0,21.5571,21.614,21.5381,21.5666,113600.0
2010-03-26 13:00:00,22.75,22.78,22.71,22.77,114200.0,21.5666,21.595,21.5287,21.5855,114200.0
2010-03-26 13:30:00,22.77,22.78,22.73,22.75,77200.0,21.5855,21.595,21.5476,21.5666,77200.0
2010-03-26 14:00:00,22.75,22.81,22.73,22.78,95800.0,21.5666,21.6235,21.5476,21.595,95800.0
2010-03-26 14:30:00,22.78,22.79,22.72,22.79,140400.0,21.595,21.6045,21.5381,21.6045,140400.0
2010-03-26 15:00:00,22.79,22.83,22.77,22.82,132600.0,21.6045,21.6424,21.5855,21.6329,132600.0
2010-03-26 15:30:00,22.82,22.82,22.77,22.8,212600.0,21.6329,21.6329,21.5855,21.614,212600.0
2010-03-29 09:30:00,22.81,22.9,22.74,22.87,110400.0,21.6235,21.7088,21.5571,21.6803,110400.0
2010-03-29 10:00:00,22.85,22.91,22.84,22.88,65000.0,21.6614,21.7183,21.6519,21.6898,65000.0
2010-03-29 10:30:00,22.88,22.95,22.87,22.89,71200.0,21.6898,21.7562,21.6803,21.6993,71200.0
2010-03-29 11:00:00,22.89,22.93,22.88,22.93,74200.0,21.6993,21.7372,21.6898,21.7372,74200.0
2010-03-29 11:30:00,22.93,22.95,22.9,22.93,57800.0,21.7372,21.7562,21.7088,21.7372,57800.0
2010-03-29 12:00:00,22.93,22.93,22.9,22.91,48800.0,21.7372,21.7372,21.7088,21.7183,48800.0
2010-03-29 12:30:00,22.92,22.93,22.88,22.93,50400.0,21.7277,21.7372,21.6898,21.7372,50400.0
2010-03-29 13:00:00,22.93,22.93,22.92,22.92,33200.0,21.7372,21.7372,21.7277,21.7277,33200.0
2010-03-29 13:30:00,22.92,22.93,22.9,22.9,50200.0,21.7277,21.7372,21.7088,21.7088,50200.0
2010-03-29 14:00:00,22.9,22.92,22.88,22.9,104600.0,21.7088,21.7277,21.6898,21.7088,104600.0
2010-03-29 14:30:00,22.9,22.91,22.87,22.88,49200.0,21.7088,21.7183,21.6803,21.6898,49200.0
2010-03-29 15:00:00,22.88,22.93,22.88,22.9,97400.0,21.6898,21.7372,21.6898,21.7088,97400.0
2010-03-29 15:30:00,22.9,22.93,22.87,22.93,170000.0,21.7088,21.7372,21.6803,21.7372,170000.0
2010-03-30 09:30:00,22.98,23.3,22.98,23.13,215000.0,21.7846,22.088,21.7846,21.9268,215000.0
2010-03-30 10:00:00,23.13,23.23,23.13,23.15,124600.0,21.9268,22.0216,21.9268,21.9458,124600.0
2010-03-30 10:30:00,23.15,23.2,23.14,23.19,84200.0,21.9458,21.9932,21.9363,21.9837,84200.0
2010-03-30 11:00:00,23.18,23.18,23.09,23.14,204400.0,21.9742,21.9742,21.8889,21.9363,204400.0
2010-03-30 11:30:00,23.14,23.16,23.02,23.12,222600.0,21.9363,21.9553,21.8225,21.9173,222600.0
2010-03-30 12:00:00,23.1,23.14,23.05,23.14,89400.0,21.8984,21.9363,21.851,21.9363,89400.0
2010-03-30 12:30:00,23.14,23.18,23.13,23.15,93600.0,21.9363,21.9742,21.9268,21.9458,93600.0
2010-03-30 13:00:00,23.15,23.16,23.1,23.14,107800.0,21.9458,21.9553,21.8984,21.9363,107800.0
2010-03-30 13:30:00,23.13,23.31,23.13,23.18,225400.0,21.9268,22.0975,21.9268,21.9742,225400.0
2010-03-30 14:00:00,23.17,23.18,23.09,23.11,93600.0,21.9647,21.9742,21.8889,21.9079,93600.0
2010-03-30 14:30:00,23.11,23.17,23.1,23.13,80800.0,21.9079,21.9647,21.8984,21.9268,80800.0
2010-03-30 15:00:00,23.13,23.14,23.09,23.13,122200.0,21.9268,21.9363,21.8889,21.9268,122200.0
2010-03-30 15:30:00,23.11,23.18,23.11,23.17,337600.0,21.9079,21.9742,21.9079,21.9647,337600.0
2010-03-31 09:30:00,23.05,23.34,23.05,23.16,163000.0,21.851,22.1259,21.851,21.9553,163000.0
2010-03-31 10:00:00,23.16,23.23,23.11,23.17,151200.0,21.9553,22.0216,21.9079,21.9647,151200.0
2010-03-31 10:30:00,23.17,23.29,23.15,23.28,187800.0,21.9647,22.0785,21.9458,22.069,187800.0
2010-03-31 11:00:00,23.28,23.3,23.18,23.2,237600.0,22.069,22.088,21.9742,21.9932,237600.0
2010-03-31 11:30:00,23.2,23.29,23.18,23.28,84200.0,21.9932,22.0785,21.9742,22.069,84200.0
2010-03-31 12:00:00,23.27,23.29,23.2,23.2,117800.0,22.0595,22.0785,21.9932,21.9932,117800.0
2010-03-31 12:30:00,23.21,23.21,23.05,23.07,256000.0,22.0027,22.0027,21.851,21.8699,256000.0
2010-03-31 13:00:00,23.08,23.08,22.9,22.92,171400.0,21.8794,21.8794,21.7088,21.7277,171400.0
2010-03-31 13:30:00,22.92,22.95,22.78,22.82,224200.0,21.7277,21.7562,21.595,21.6329,224200.0
2010-03-31 14:00:00,22.82,22.95,22.81,22.85,154000.0,21.6329,21.7562,21.6235,21.6614,154000.0
2010-03-31 14:30:00,22.85,22.85,22.68,22.73,259400.0,21.6614,21.6614,21.5002,21.5476,259400.0
2010-03-31 15:00:00,22.72,22.9,22.71,22.79,279400.0,21.5381,21.7088,21.5287,21.6045,279400.0
2010-03-31 15:30:00,22.79,22.83,22.74,22.78,629000.0,21.6045,21.6424,21.5571,21.595,629000.0
2010-04-01 09:30:00,24.12,24.48,23.62,23.95,1519800.0,22.8653,23.2066,22.3913,22.7042,1519800.0
2010-04-01 10:00:00,23.96,24.0,23.85,23.86,499800.0,22.7136,22.7516,22.6094,22.6188,499800.0
2010-04-01 10:30:00,23.86,23.96,23.73,23.75,342200.0,22.6188,22.7136,22.4956,22.5146,342200.0
2010-04-01 11:00:00,23.77,23.78,23.51,23.51,411400.0,22.5335,22.543,22.2871,22.2871,411400.0
2010-04-01 11:30:00,23.52,23.55,23.24,23.25,698400.0,22.2965,22.325,22.0311,22.0406,698400.0
2010-04-01 12:00:00,23.25,23.46,23.24,23.3,259600.0,22.0406,22.2397,22.0311,22.088,259600.0
2010-04-01 12:30:00,23.28,23.4,23.26,23.38,360200.0,22.069,22.1828,22.0501,22.1638,360200.0
2010-04-01 13:00:00,23.38,23.38,23.26,23.3,218800.0,22.1638,22.1638,22.0501,22.088,218800.0
2010-04-01 13:30:00,23.3,23.3,23.08,23.15,257200.0,22.088,22.088,21.8794,21.9458,257200.0
2010-04-01 14:00:00,23.14,23.17,22.95,22.96,377400.0,21.9363,21.9647,21.7562,21.7657,377400.0
2010-04-01 14:30:00,22.96,22.97,22.78,22.9,489400.0,21.7657,21.7751,21.595,21.7088,489400.0
2010-04-01 15:00:00,22.9,22.92,22.75,22.8,533400.0,21.7088,21.7277,21.5666,21.614,533400.0
2010-04-01 15:30:00,22.8,22.89,22.78,22.85,1089000.0,21.614,21.6993,21.595,21.6614,1089000.0
2010-04-05 09:30:00,22.89,22.89,22.3,22.56,335000.0,21.6993,21.6993,21.14,21.3865,335000.0
2010-04-05 10:00:00,22.58,22.68,22.53,22.59,231400.0,21.4054,21.5002,21.358,21.4149,231400.0
2010-04-05 10:30:00,22.6,22.61,22.52,22.53,210800.0,21.4244,21.4339,21.3486,21.358,210800.0
2010-04-05 11:00:00,22.53,22.54,22.45,22.5,333000.0,21.358,21.3675,21.2822,21.3296,333000.0
2010-04-05 11:30:00,22.5,22.5,22.43,22.45,337800.0,21.3296,21.3296,21.2632,21.2822,337800.0
2010-04-05 12:00:00,22.45,22.5,22.45,22.5,112600.0,21.2822,21.3296,21.2822,21.3296,112600.0
2010-04-05 12:30:00,22.5,22.5,22.41,22.41,232200.0,21.3296,21.3296,21.2443,21.2443,232200.0
2010-04-05 13:00:00,22.41,22.42,22.32,22.36,192000.0,21.2443,21.2538,21.159,21.1969,192000.0
2010-04-05 13:30:00,22.36,22.36,22.29,22.33,249200.0,21.1969,21.1969,21.1305,21.1684,249200.0
2010-04-05 14:00:00,22.32,22.4,22.31,22.36,235000.0,21.159,21.2348,21.1495,21.1969,235000.0
2010-04-05 14:30:00,22.36,22.38,22.3,22.33,233400.0,21.1969,21.2158,21.14,21.1684,233400.0
2010-04-05 15:00:00,22.32,22.33,22.25,22.25,388800.0,21.159,21.1684,21.0926,21.0926,388800.0
2010-04-05 15:30:00,22.25,22.33,22.25,22.33,775000.0,21.0926,21.1684,21.0926,21.1684,775000.0
2010-04-06 09:30:00,22.3,22.32,22.13,22.3,388000.0,21.14,21.159,20.9788,21.14,388000.0
2010-04-06 10:00:00,22.29,22.37,22.25,22.37,203400.0,21.1305,21.2064,21.0926,21.2064,203400.0
2010-04-06 10:30:00,22.36,22.44,22.33,22.43,146600.0,21.1969,21.2727,21.1684,21.2632,146600.0
2010-04-06 11:00:00,22.43,22.48,22.39,22.47,153000.0,21.2632,21.3106,21.2253,21.3012,153000.0
2010-04-06 11:30:00,22.47,22.49,22.42,22.49,107600.0,21.3012,21.3201,21.2538,21.3201,107600.0
2010-04-06 12:00:00,22.5,22.53,22.45,22.48,106800.0,21.3296,21.358,21.2822,21.3106,106800.0
2010-04-06 12:30:00,22.48,22.6,22.48,22.6,191800.0,21.3106,21.4244,21.3106,21.4244,191800.0
2010-04-06 13:00:00,22.59,22.6,22.56,22.59,135200.0,21.4149,21.4244,21.3865,21.4149,135200.0
2010-04-06 13:30:00,22.58,22.61,22.57,22.58,202400.0,21.4054,21.4339,21.396,21.4054,202400.0
2010-04-06 14:00:00,22.59,22.66,22.58,22.65,126000.0,21.4149,21.4813,21.4054,21.4718,126000.0
2010-04-06 14:30:00,22.65,22.72,22.63,22.71,180200.0,21.4718,21.5381,21.4528,21.5287,180200.0
2010-04-06 15:00:00,22.71,22.72,22.64,22.65,209800.0,21.5287,21.5381,21.4623,21.4718,209800.0
2010-04-06 15:30:00,22.64,22.66,22.57,22.61,469200.0,21.4623,21.4813,21.396,21.4339,469200.0
2010-04-07 09:30:00,22.52,22.57,22.32,22.51,179000.0,21.3486,21.396,21.159,21.3391,179000.0
2010-04-07 10:00:00,22.5,22.56,22.49,22.49,276200.0,21.3296,21.3865,21.3201,21.3201,276200.0
2010-04-07 10:30:00,22.49,22.52,22.47,22.48,268000.0,21.3201,21.3486,21.3012,21.3106,268000.0
2010-04-07 11:00:00,22.48,22.5,22.47,22.47,173600.0,21.3106,21.3296,21.3012,21.3012,173600.0
2010-04-07 11:30:00,22.47,22.47,22.38,22.4,212600.0,21.3012,21.3012,21.2158,21.2348,212600.0
2010-04-07 12:00:00,22.4,22.43,22.4,22.43,168200.0,21.2348,21.2632,21.2348,21.2632,168200.0
2010-04-07 12:30:00,22.43,22.46,22.4,22.46,227400.0,21.2632,21.2917,21.2348,21.2917,227400.0
2010-04-07 13:00:00,22.45,22.5,22.41,22.43,251600.0,21.2822,21.3296,21.2443,21.2632,251600.0
2010-04-07 13:30:00,22.43,22.43,22.36,22.41,146000.0,21.2632,21.2632,21.1969,21.2443,146000.0
2010-04-07 14:00:00,22.4,22.41,22.37,22.39,218000.0,21.2348,21.2443,21.2064,21.2253,218000.0
2010-04-07 14:30:00,22.39,22.39,22.18,22.21,260000.0,21.2253,21.2253,21.0262,21.0547,260000.0
2010-04-07 15:00:00,22.21,22.21,22.0,22.07,502600.0,21.0547,21.0547,20.8556,20.922,502600.0
2010-04-07 15:30:00,22.06,22.11,21.99,22.09,574600.0,20.9125,20.9599,20.8461,20.9409,574600.0
2010-04-08 09:30:00,21.95,22.05,21.85,21.86,341200.0,20.8082,20.903,20.7134,20.7229,341200.0
2010-04-08 10:00:00,21.86,22.0,21.86,21.97,236200.0,20.7229,20.8556,20.7229,20.8272,236200.0
2010-04-08 10:30:00,21.97,21.99,21.85,21.86,111000.0,20.8272,20.8461,20.7134,20.7229,111000.0
2010-04-08 11:00:00,21.85,21.97,21.85,21.88,141600.0,20.7134,20.8272,20.7134,20.7418,141600.0
2010-04-08 11:30:00,21.89,21.89,21.85,21.87,85000.0,20.7513,20.7513,20.7134,20.7324,85000.0
2010-04-08 12:00:00,21.87,21.91,21.84,21.86,100000.0,20.7324,20.7703,20.7039,20.7229,100000.0
2010-04-08 12:30:00,21.86,21.87,21.84,21.86,74000.0,20.7229,20.7324,20.7039,20.7229,74000.0
2010-04-08 13:00:00,21.86,21.87,21.84,21.85,76200.0,20.7229,20.7324,20.7039,20.7134,76200.0
2010-04-08 13:30:00,21.85,21.85,21.84,21.84,158600.0,20.7134,20.7134,20.7039,20.7039,158600.0
2010-04-08 14:00:00,21.84,21.84,21.76,21.77,271400.0,20.7039,20.7039,20.6281,20.6376,271400.0
2010-04-08 14:30:00,21.76,21.81,21.75,21.8,411400.0,20.6281,20.6755,20.6186,20.666,411400.0
2010-04-08 15:00:00,21.81,21.83,21.78,21.81,246200.0,20.6755,20.6944,20.647,20.6755,246200.0
2010-04-08 15:30:00,21.81,21.86,21.78,21.82,464400.0,20.6755,20.7229,20.647,20.685,464400.0
2010-04-09 09:30:00,21.78,21.81,21.64,21.75,83600.0,20.647,20.6755,20.5143,20.6186,83600.0
2010-04-09 10:00:00,21.75,21.79,21.65,21.69,96000.0,20.6186,20.6565,20.5238,20.5617,96000.0
2010-04-09 10:30:00,21.69,21.7,21.64,21.64,141800.0,20.5617,20.5712,20.5143,20.5143,141800.0
2010-04-09 11:00:00,21.64,21.67,21.6,21.64,118000.0,20.5143,20.5428,20.4764,20.5143,118000.0
2010-04-09 11:30:00,21.65,21.66,21.61,21.63,131800.0,20.5238,20.5333,20.4859,20.5048,131800.0
2010-04-09 12:00:00,21.63,21.64,21.61,21.61,89000.0,20.5048,20.5143,20.4859,20.4859,89000.0
2010-04-09 12:30:00,21.61,21.63,21.59,21.6,128200.0,20.4859,20.5048,20.4669,20.4764,128200.0
2010-04-09 13:00:00,21.6,21.61,21.54,21.54,94000.0,20.4764,20.4859,20.4195,20.4195,94000.0
2010-04-09 13:30:00,21.54,21.57,21.5,21.51,85200.0,20.4195,20.448,20.3816,20.3911,85200.0
2010-04-09 14:00:00,21.51,21.51,21.45,21.46,157400.0,20.3911,20.3911,20.3342,20.3437,157400.0
2010-04-09 14:30:00,21.46,21.48,21.46,21.48,118800.0,20.3437,20.3627,20.3437,20.3627,118800.0
2010-04-09 15:00:00,21.48,21.53,21.48,21.52,197800.0,20.3627,20.41,20.3627,20.4006,197800.0
2010-04-09 15:30:00,21.53,21.65,21.51,21.63,375400.0,20.41,20.5238,20.3911,20.5048,375400.0
2010-04-12 09:30:00,21.54,21.75,21.54,21.74,223600.0,20.4195,20.6186,20.4195,20.6091,223600.0
2010-04-12 10:00:00,21.74,21.82,21.74,21.78,159600.0,20.6091,20.685,20.6091,20.647,159600.0
2010-04-12 10:30:00,21.78,21.82,21.75,21.8,131800.0,20.647,20.685,20.6186,20.666,131800.0
2010-04-12 11:00:00,21.79,21.82,21.77,21.77,132600.0,20.6565,20.685,20.6376,20.6376,132600.0
2010-04-12 11:30:00,21.77,21.83,21.73,21.83,197200.0,20.6376,20.6944,20.5996,20.6944,197200.0
2010-04-12 12:00:00,21.82,21.84,21.8,21.82,129000.0,20.685,20.7039,20.666,20.685,129000.0
2010-04-12 12:30:00,21.83,21.86,21.82,21.86,74400.0,20.6944,20.7229,20.685,20.7229,74400.0
2010-04-12 13:00:00,21.86,21.87,21.82,21.83,134600.0,20.7229,20.7324,20.685,20.6944,134600.0
2010-04-12 13:30:00,21.83,21.85,21.81,21.84,144800.0,20.6944,20.7134,20.6755,20.7039,144800.0
2010-04-12 14:00:00,21.84,21.93,21.83,21.93,396400.0,20.7039,20.7892,20.6944,20.7892,396400.0
2010-04-12 14:30:00,21.92,21.92,21.88,21.91,113800.0,20.7798,20.7798,20.7418,20.7703,113800.0
2010-04-12 15:00:00,21.91,21.93,21.89,21.9,262200.0,20.7703,20.7892,20.7513,20.7608,262200.0
2010-04-12 15:30:00,21.91,21.99,21.9,21.98,393600.0,20.7703,20.8461,20.7608,20.8366,393600.0
2010-04-13 09:30:00,21.91,21.94,21.79,21.82,101800.0,20.7703,20.7987,20.6565,20.685,101800.0
2010-04-13 10:00:00,21.82,21.83,21.67,21.71,122000.0,20.685,20.6944,20.5428,20.5807,122000.0
2010-04-13 10:30:00,21.71,21.75,21.7,21.75,172800.0,20.5807,20.6186,20.5712,20.6186,172800.0
2010-04-13 11:00:00,21.75,21.78,21.72,21.74,269800.0,20.6186,20.647,20.5902,20.6091,269800.0
2010-04-13 11:30:00,21.74,21.75,21.72,21.73,151400.0,20.6091,20.6186,20.5902,20.5996,151400.0
2010-04-13 12:00:00,21.73,21.75,21.71,21.75,83200.0,20.5996,20.6186,20.5807,20.6186,83200.0
2010-04-13 12:30:00,21.74,21.79,21.73,21.77,112800.0,20.6091,20.6565,20.5996,20.6376,112800.0
2010-04-13 13:00:00,21.77,21.77,21.74,21.75,98200.0,20.6376,20.6376,20.6091,20.6186,98200.0
2010-04-13 13:30:00,21.75,21.78,21.75,21.78,54800.0,20.6186,20.647,20.6186,20.647,54800.0
2010-04-13 14:00:00,21.77,21.78,21.74,21.75,75800.0,20.6376,20.647,20.6091,20.6186,75800.0
2010-04-13 14:30:00,21.75,21.78,21.72,21.75,166000.0,20.6186,20.647,20.5902,20.6186,166000.0
2010-04-13 15:00:00,21.75,21.77,21.73,21.77,153800.0,20.6186,20.6376,20.5996,20.6376,153800.0
2010-04-13 15:30:00,21.77,21.78,21.74,21.75,381800.0,20.6376,20.647,20.6091,20.6186,381800.0
2010-04-14 09:30:00,21.92,21.93,21.8,21.83,103800.0,20.7798,20.7892,20.666,20.6944,103800.0
2010-04-14 10:00:00,21.84,21.9,21.78,21.89,167800.0,20.7039,20.7608,20.647,20.7513,167800.0
2010-04-14 10:30:00,21.9,21.93,21.84,21.85,205600.0,20.7608,20.7892,20.7039,20.7134,205600.0
2010-04-14 11:00:00,21.84,21.87,21.83,21.86,180000.0,20.7039,20.7324,20.6944,20.7229,180000.0
2010-04-14 11:30:00,21.86,21.86,21.84,21.85,86800.0,20.7229,20.7229,20.7039,20.7134,86800.0
2010-04-14 12:00:00,21.85,21.86,21.85,21.85,71000.0,20.7134,20.7229,20.7134,20.7134,71000.0
2010-04-14 12:30:00,21.85,21.86,21.84,21.86,94800.0,20.7134,20.7229,20.7039,20.7229,94800.0
2010-04-14 13:00:00,21.86,21.9,21.86,21.9,68600.0,20.7229,20.7608,20.7229,20.7608,68600.0
2010-04-14 13:30:00,21.89,21.95,21.89,21.94,267600.0,20.7513,20.8082,20.7513,20.7987,267600.0
2010-04-14 14:00:00,21.94,22.04,21.94,22.03,201000.0,20.7987,20.8935,20.7987,20.884,201000.0
2010-04-14 14:30:00,22.03,22.11,22.02,22.11,308000.0,20.884,20.9599,20.8746,20.9599,308000.0
2010-04-14 15:00:00,22.11,22.14,22.05,22.07,527000.0,20.9599,20.9883,20.903,20.922,527000.0
2010-04-14 15:30:00,22.07,22.15,22.07,22.14,398000.0,20.922,20.9978,20.922,20.9883,398000.0
2010-04-15 09:30:00,22.4,22.68,22.37,22.64,563000.0,21.2348,21.5002,21.2064,21.4623,563000.0
2010-04-15 10:00:00,22.64,22.73,22.57,22.67,315000.0,21.4623,21.5476,21.396,21.4907,315000.0
2010-04-15 10:30:00,22.67,22.7,22.65,22.68,214000.0,21.4907,21.5192,21.4718,21.5002,214000.0
2010-04-15 11:00:00,22.68,22.7,22.65,22.66,215800.0,21.5002,21.5192,21.4718,21.4813,215800.0
2010-04-15 11:30:00,22.67,22.69,22.63,22.63,203000.0,21.4907,21.5097,21.4528,21.4528,203000.0
2010-04-15 12:00:00,22.64,22.65,22.63,22.63,180000.0,21.4623,21.4718,21.4528,21.4528,180000.0
2010-04-15 12:30:00,22.63,22.67,22.61,22.63,187600.0,21.4528,21.4907,21.4339,21.4528,187600.0
2010-04-15 13:00:00,22.64,22.64,22.61,22.63,124200.0,21.4623,21.4623,21.4339,21.4528,124200.0
2010-04-15 13:30:00,22.64,22.66,22.62,22.65,163600.0,21.4623,21.4813,21.4434,21.4718,163600.0
2010-04-15 14:00:00,22.65,22.68,22.63,22.65,155200.0,21.4718,21.5002,21.4528,21.4718,155200.0
2010-04-15 14:30:00,22.66,22.78,22.65,22.75,393000.0,21.4813,21.595,21.4718,21.5666,393000.0
2010-04-15 15:00:00,22.75,22.82,22.71,22.82,260400.0,21.5666,21.6329,21.5287,21.6329,260400.0
2010-04-15 15:30:00,22.82,22.85,22.78,22.83,708400.0,21.6329,21.6614,21.595,21.6424,708400.0
2010-04-16 09:30:00,22.75,22.86,22.7,22.8,341800.0,21.5666,21.6709,21.5192,21.614,341800.0
2010-04-16 10:00:00,22.8,23.06,22.78,23.06,458000.0,21.614,21.8605,21.595,21.8605,458000.0
2010-04-16 10:30:00,23.06,23.23,22.98,22.99,759600.0,21.8605,22.0216,21.7846,21.7941,759600.0
2010-04-16 11:00:00,22.99,23.09,22.98,23.04,424200.0,21.7941,21.8889,21.7846,21.8415,424200.0
2010-04-16 11:30:00,23.04,23.08,22.9,22.9,676400.0,21.8415,21.8794,21.7088,21.7088,676400.0
2010-04-16 12:00:00,22.9,22.91,22.85,22.86,442400.0,21.7088,21.7183,21.6614,21.6709,442400.0
2010-04-16 12:30:00,22.86,22.87,22.74,22.85,255800.0,21.6709,21.6803,21.5571,21.6614,255800.0
2010-04-16 13:00:00,22.85,22.94,22.82,22.89,278600.0,21.6614,21.7467,21.6329,21.6993,278600.0
2010-04-16 13:30:00,22.89,22.9,22.83,22.84,162000.0,21.6993,21.7088,21.6424,21.6519,162000.0
2010-04-16 14:00:00,22.84,22.88,22.82,22.84,227000.0,21.6519,21.6898,21.6329,21.6519,227000.0
2010-04-16 14:30:00,22.85,22.87,22.84,22.86,267200.0,21.6614,21.6803,21.6519,21.6709,267200.0
2010-04-16 15:00:00,22.85,22.95,22.84,22.9,375600.0,21.6614,21.7562,21.6519,21.7088,375600.0
2010-04-16 15:30:00,22.9,22.99,22.9,22.95,613400.0,21.7088,21.7941,21.7088,21.7562,613400.0
2010-04-19 09:30:00,22.86,22.86,22.7,22.74,307000.0,21.6709,21.6709,21.5192,21.5571,307000.0
2010-04-19 10:00:00,22.74,22.84,22.7,22.7,225000.0,21.5571,21.6519,21.5192,21.5192,225000.0
2010-04-19 10:30:00,22.7,22.7,22.61,22.68,323200.0,21.5192,21.5192,21.4339,21.5002,323200.0
2010-04-19 11:00:00,22.68,22.7,22.56,22.58,157000.0,21.5002,21.5192,21.3865,21.4054,157000.0
2010-04-19 11:30:00,22.58,22.61,22.48,22.54,176200.0,21.4054,21.4339,21.3106,21.3675,176200.0
2010-04-19 12:00:00,22.54,22.62,22.52,22.58,261000.0,21.3675,21.4434,21.3486,21.4054,261000.0
2010-04-19 12:30:00,22.58,22.64,22.58,22.61,223800.0,21.4054,21.4623,21.4054,21.4339,223800.0
2010-04-19 13:00:00,22.6,22.62,22.58,22.6,213600.0,21.4244,21.4434,21.4054,21.4244,213600.0
2010-04-19 13:30:00,22.6,22.72,22.58,22.65,312800.0,21.4244,21.5381,21.4054,21.4718,312800.0
2010-04-19 14:00:00,22.65,22.81,22.62,22.77,266200.0,21.4718,21.6235,21.4434,21.5855,266200.0
2010-04-19 14:30:00,22.77,22.78,22.67,22.72,226800.0,21.5855,21.595,21.4907,21.5381,226800.0
2010-04-19 15:00:00,22.72,22.82,22.71,22.82,405400.0,21.5381,21.6329,21.5287,21.6329,405400.0
2010-04-19 15:30:00,22.82,22.94,22.81,22.92,665600.0,21.6329,21.7467,21.6235,21.7277,665600.0
2010-04-20 09:30:00,22.99,23.02,22.82,22.84,110200.0,21.7941,21.8225,21.6329,21.6519,110200.0
2010-04-20 10:00:00,22.84,22.84,22.7,22.72,148200.0,21.6519,21.6519,21.5192,21.5381,148200.0
2010-04-20 10:30:00,22.71,22.72,22.59,22.59,297800.0,21.5287,21.5381,21.4149,21.4149,297800.0
2010-04-20 11:00:00,22.6,22.83,22.6,22.83,201400.0,21.4244,21.6424,21.4244,21.6424,201400.0
2010-04-20 11:30:00,22.83,22.97,22.83,22.95,200200.0,21.6424,21.7751,21.6424,21.7562,200200.0
2010-04-20 12:00:00,22.95,22.98,22.83,22.83,143800.0,21.7562,21.7846,21.6424,21.6424,143800.0
2010-04-20 12:30:00,22.83,22.84,22.74,22.75,131400.0,21.6424,21.6519,21.5571,21.5666,131400.0
2010-04-20 13:00:00,22.75,22.76,22.65,22.66,135200.0,21.5666,21.5761,21.4718,21.4813,135200.0
2010-04-20 13:30:00,22.67,22.71,22.63,22.68,304600.0,21.4907,21.5287,21.4528,21.5002,304600.0
2010-04-20 14:00:00,22.68,22.74,22.68,22.72,196800.0,21.5002,21.5571,21.5002,21.5381,196800.0
2010-04-20 14:30:00,22.72,22.75,22.71,22.72,138400.0,21.5381,21.5666,21.5287,21.5381,138400.0
2010-04-20 15:00:00,22.72,22.78,22.71,22.73,289800.0,21.5381,21.595,21.5287,21.5476,289800.0
2010-04-20 15:30:00,22.73,22.74,22.68,22.71,487800.0,21.5476,21.5571,21.5002,21.5287,487800.0
2010-04-21 09:30:00,22.75,22.82,22.63,22.81,93200.0,21.5666,21.6329,21.4528,21.6235,93200.0
2010-04-21 10:00:00,22.79,22.81,22.74,22.78,217600.0,21.6045,21.6235,21.5571,21.595,217600.0
2010-04-21 10:30:00,22.78,22.81,22.77,22.79,123000.0,21.595,21.6235,21.5855,21.6045,123000.0
2010-04-21 11:00:00,22.79,22.8,22.77,22.77,178800.0,21.6045,21.614,21.5855,21.5855,178800.0
2010-04-21 11:30:00,22.77,22.77,22.68,22.75,230000.0,21.5855,21.5855,21.5002,21.5666,230000.0
2010-04-21 12:00:00,22.75,22.77,22.7,22.71,140400.0,21.5666,21.5855,21.5192,21.5287,140400.0
2010-04-21 12:30:00,22.72,22.73,22.65,22.65,228400.0,21.5381,21.5476,21.4718,21.4718,228400.0
2010-04-21 13:00:00,22.65,22.73,22.65,22.69,217200.0,21.4718,21.5476,21.4718,21.5097,217200.0
2010-04-21 13:30:00,22.69,22.74,22.68,22.71,313600.0,21.5097,21.5571,21.5002,21.5287,313600.0
2010-04-21 14:00:00,22.71,22.71,22.35,22.61,179000.0,21.5287,21.5287,21.1874,21.4339,179000.0
2010-04-21 14:30:00,22.61,22.66,22.57,22.66,144200.0,21.4339,21.4813,21.396,21.4813,144200.0
2010-04-21 15:00:00,22.65,22.67,22.61,22.63,246600.0,21.4718,21.4907,21.4339,21.4528,246600.0
2010-04-21 15:30:00,22.63,22.75,22.62,22.75,405200.0,21.4528,21.5666,21.4434,21.5666,405200.0
2010-04-22 09:30:00,22.6,22.71,22.41,22.57,444800.0,21.4244,21.5287,21.2443,21.396,444800.0
2010-04-22 10:00:00,22.57,22.61,22.49,22.55,117400.0,21.396,21.4339,21.3201,21.377,117400.0
2010-04-22 10:30:00,22.55,22.59,22.45,22.57,188000.0,21.377,21.4149,21.2822,21.396,188000.0
2010-04-22 11:00:00,22.56,22.61,22.55,22.56,92000.0,21.3865,21.4339,21.377,21.3865,92000.0
2010-04-22 11:30:00,22.56,22.58,22.53,22.53,93200.0,21.3865,21.4054,21.358,21.358,93200.0
2010-04-22 12:00:00,22.53,22.55,22.46,22.47,159200.0,21.358,21.377,21.2917,21.3012,159200.0
2010-04-22 12:30:00,22.46,22.48,22.43,22.44,77000.0,21.2917,21.3106,21.2632,21.2727,77000.0
2010-04-22 13:00:00,22.44,22.52,22.43,22.5,124000.0,21.2727,21.3486,21.2632,21.3296,124000.0
2010-04-22 13:30:00,22.5,22.52,22.48,22.5,109800.0,21.3296,21.3486,21.3106,21.3296,109800.0
2010-04-22 14:00:00,22.5,22.5,22.43,22.47,134000.0,21.3296,21.3296,21.2632,21.3012,134000.0
2010-04-22 14:30:00,22.47,22.48,22.41,22.44,199600.0,21.3012,21.3106,21.2443,21.2727,199600.0
2010-04-22 15:00:00,22.44,22.53,22.43,22.52,246600.0,21.2727,21.358,21.2632,21.3486,246600.0
2010-04-22 15:30:00,22.53,22.64,22.52,22.63,385600.0,21.358,21.4623,21.3486,21.4528,385600.0
2010-04-23 09:30:00,22.63,22.78,22.5,22.64,142200.0,21.4528,21.595,21.3296,21.4623,142200.0
2010-04-23 10:00:00,22.66,22.74,22.61,22.61,138000.0,21.4813,21.5571,21.4339,21.4339,138000.0
2010-04-23 10:30:00,22.61,22.74,22.61,22.7,112600.0,21.4339,21.5571,21.4339,21.5192,112600.0
2010-04-23 11:00:00,22.71,22.78,22.66,22.75,105400.0,21.5287,21.595,21.4813,21.5666,105400.0
2010-04-23 11:30:00,22.75,22.75,22.69,22.74,64200.0,21.5666,21.5666,21.5097,21.5571,64200.0
2010-04-23 12:00:00,22.74,22.77,22.68,22.68,91200.0,21.5571,21.5855,21.5002,21.5002,91200.0
2010-04-23 12:30:00,22.68,22.78,22.68,22.78,122600.0,21.5002,21.595,21.5002,21.595,122600.0
2010-04-23 13:00:00,22.78,22.81,22.76,22.8,82800.0,21.595,21.6235,21.5761,21.614,82800.0
2010-04-23 13:30:00,22.8,22.85,22.78,22.83,165000.0,21.614,21.6614,21.595,21.6424,165000.0
2010-04-23 14:00:00,22.83,22.88,22.83,22.87,81800.0,21.6424,21.6898,21.6424,21.6803,81800.0
2010-04-23 14:30:00,22.87,22.9,22.86,22.89,171000.0,21.6803,21.7088,21.6709,21.6993,171000.0
2010-04-23 15:00:00,22.89,22.93,22.86,22.92,260200.0,21.6993,21.7372,21.6709,21.7277,260200.0
2010-04-23 15:30:00,22.93,22.97,22.86,22.96,366600.0,21.7372,21.7751,21.6709,21.7657,366600.0
2010-04-26 09:30:00,22.9,23.01,22.9,22.92,174800.0,21.7088,21.8131,21.7088,21.7277,174800.0
2010-04-26 10:00:00,22.91,22.93,22.77,22.82,80200.0,21.7183,21.7372,21.5855,21.6329,80200.0
2010-04-26 10:30:00,22.82,22.82,22.7,22.75,137400.0,21.6329,21.6329,21.5192,21.5666,137400.0
2010-04-26 11:00:00,22.75,22.86,22.75,22.82,210400.0,21.5666,21.6709,21.5666,21.6329,210400.0
2010-04-26 11:30:00,22.82,22.83,22.77,22.78,86000.0,21.6329,21.6424,21.5855,21.595,86000.0
2010-04-26 12:00:00,22.78,22.81,22.75,22.75,91200.0,21.595,21.6235,21.5666,21.5666,91200.0
2010-04-26 12:30:00,22.75,22.77,22.75,22.75,82800.0,21.5666,21.5855,21.5666,21.5666,82800.0
2010-04-26 13:00:00,22.75,22.77,22.74,22.75,107200.0,21.5666,21.5855,21.5571,21.5666,107200.0
2010-04-26 13:30:00,22.75,22.77,22.75,22.75,113200.0,21.5666,21.5855,21.5666,21.5666,113200.0
2010-04-26 14:00:00,22.77,22.78,22.73,22.75,165200.0,21.5855,21.595,21.5476,21.5666,165200.0
2010-04-26 14:30:00,22.74,22.75,22.73,22.74,171400.0,21.5571,21.5666,21.5476,21.5571,171400.0
2010-04-26 15:00:00,22.74,22.75,22.67,22.72,158400.0,21.5571,21.5666,21.4907,21.5381,158400.0
2010-04-26 15:30:00,22.72,22.72,22.64,22.65,416600.0,21.5381,21.5381,21.4623,21.4718,416600.0
2010-04-27 09:30:00,22.62,22.74,22.57,22.71,109600.0,21.4434,21.5571,21.396,21.5287,109600.0
2010-04-27 10:00:00,22.71,22.75,22.67,22.69,126400.0,21.5287,21.5666,21.4907,21.5097,126400.0
2010-04-27 10:30:00,22.68,22.73,22.61,22.64,328800.0,21.5002,21.5476,21.4339,21.4623,328800.0
2010-04-27 11:00:00,22.65,22.67,22.42,22.42,233000.0,21.4718,21.4907,21.2538,21.2538,233000.0
2010-04-27 11:30:00,22.43,22.46,22.34,22.45,139600.0,21.2632,21.2917,21.1779,21.2822,139600.0
2010-04-27 12:00:00,22.44,22.57,22.43,22.55,159400.0,21.2727,21.396,21.2632,21.377,159400.0
2010-04-27 12:30:00,22.54,22.56,22.4,22.42,207000.0,21.3675,21.3865,21.2348,21.2538,207000.0
2010-04-27 13:00:00,22.42,22.55,22.42,22.54,151000.0,21.2538,21.377,21.2538,21.3675,151000.0
2010-04-27 13:30:00,22.54,22.54,22.44,22.46,135400.0,21.3675,21.3675,21.2727,21.2917,135400.0
2010-04-27 14:00:00,22.46,22.46,22.37,22.4,103600.0,21.2917,21.2917,21.2064,21.2348,103600.0
2010-04-27 14:30:00,22.41,22.41,22.32,22.33,255800.0,21.2443,21.2443,21.159,21.1684,255800.0
2010-04-27 15:00:00,22.32,22.4,22.32,22.35,271200.0,21.159,21.2348,21.159,21.1874,271200.0
2010-04-27 15:30:00,22.35,22.4,22.25,22.32,533000.0,21.1874,21.2348,21.0926,21.159,533000.0
2010-04-28 09:30:00,22.38,22.5,22.34,22.47,106800.0,21.2158,21.3296,21.1779,21.3012,106800.0
2010-04-28 10:00:00,22.48,22.49,22.42,22.43,162200.0,21.3106,21.3201,21.2538,21.2632,162200.0
2010-04-28 10:30:00,22.43,22.43,22.3,22.31,97800.0,21.2632,21.2632,21.14,21.1495,97800.0
2010-04-28 11:00:00,22.32,22.4,22.25,22.3,83000.0,21.159,21.2348,21.0926,21.14,83000.0
2010-04-28 11:30:00,22.29,22.34,22.25,22.28,120200.0,21.1305,21.1779,21.0926,21.121,120200.0
2010-04-28 12:00:00,22.29,22.34,22.24,22.33,83600.0,21.1305,21.1779,21.0831,21.1684,83600.0
2010-04-28 12:30:00,22.31,22.32,22.27,22.28,94600.0,21.1495,21.159,21.1116,21.121,94600.0
2010-04-28 13:00:00,22.28,22.29,22.18,22.18,51000.0,21.121,21.1305,21.0262,21.0262,51000.0
2010-04-28 13:30:00,22.18,22.27,22.18,22.27,86600.0,21.0262,21.1116,21.0262,21.1116,86600.0
2010-04-28 14:00:00,22.27,22.31,22.22,22.25,107800.0,21.1116,21.1495,21.0642,21.0926,107800.0
2010-04-28 14:30:00,22.25,22.27,22.2,22.26,85600.0,21.0926,21.1116,21.0452,21.1021,85600.0
2010-04-28 15:00:00,22.26,22.28,22.24,22.25,124200.0,21.1021,21.121,21.0831,21.0926,124200.0
2010-04-28 15:30:00,22.25,22.25,22.17,22.22,391600.0,21.0926,21.0926,21.0168,21.0642,391600.0
2010-04-29 09:30:00,22.27,22.29,22.11,22.21,85600.0,21.1116,21.1305,20.9599,21.0547,85600.0
2010-04-29 10:00:00,22.22,22.29,22.21,22.25,97600.0,21.0642,21.1305,21.0547,21.0926,97600.0
2010-04-29 10:30:00,22.25,22.29,22.24,22.25,66600.0,21.0926,21.1305,21.0831,21.0926,66600.0
2010-04-29 11:00:00,22.25,22.26,22.21,22.22,75200.0,21.0926,21.1021,21.0547,21.0642,75200.0
2010-04-29 11:30:00,22.22,22.22,22.14,22.17,89800.0,21.0642,21.0642,20.9883,21.0168,89800.0
2010-04-29 12:00:00,22.17,22.2,22.15,22.17,114400.0,21.0168,21.0452,20.9978,21.0168,114400.0
2010-04-29 12:30:00,22.16,22.25,22.16,22.2,106000.0,21.0073,21.0926,21.0073,21.0452,106000.0
2010-04-29 13:00:00,22.2,22.21,22.14,22.17,114000.0,21.0452,21.0547,20.9883,21.0168,114000.0
2010-04-29 13:30:00,22.17,22.23,22.17,22.23,99000.0,21.0168,21.0736,21.0168,21.0736,99000.0
2010-04-29 14:00:00,22.23,22.25,22.16,22.17,212600.0,21.0736,21.0926,21.0073,21.0168,212600.0
2010-04-29 14:30:00,22.17,22.18,22.09,22.12,186800.0,21.0168,21.0262,20.9409,20.9694,186800.0
2010-04-29 15:00:00,22.11,22.13,22.01,22.03,188000.0,20.9599,20.9788,20.8651,20.884,188000.0
2010-04-29 15:30:00,22.03,22.15,22.0,22.14,419600.0,20.884,20.9978,20.8556,20.9883,419600.0
2010-04-30 09:30:00,22.09,22.33,22.08,22.15,136200.0,20.9409,21.1684,20.9314,20.9978,136200.0
2010-04-30 10:00:00,22.14,22.18,21.98,22.0,128400.0,20.9883,21.0262,20.8366,20.8556,128400.0
2010-04-30 10:30:00,21.99,22.07,21.9,22.04,151800.0,20.8461,20.922,20.7608,20.8935,151800.0
2010-04-30 11:00:00,22.05,22.07,21.97,21.98,84000.0,20.903,20.922,20.8272,20.8366,84000.0
2010-04-30 11:30:00,21.98,22.02,21.96,22.0,79600.0,20.8366,20.8746,20.8177,20.8556,79600.0
2010-04-30 12:00:00,22.0,22.0,21.85,21.85,86600.0,20.8556,20.8556,20.7134,20.7134,86600.0
2010-04-30 12:30:00,21.85,21.9,21.8,21.82,74000.0,20.7134,20.7608,20.666,20.685,74000.0
2010-04-30 13:00:00,21.82,21.9,21.82,21.83,81400.0,20.685,20.7608,20.685,20.6944,81400.0
2010-04-30 13:30:00,21.83,21.85,21.75,21.75,78400.0,20.6944,20.7134,20.6186,20.6186,78400.0
2010-04-30 14:00:00,21.75,21.75,21.64,21.67,259400.0,20.6186,20.6186,20.5143,20.5428,259400.0
2010-04-30 14:30:00,21.67,21.73,21.61,21.65,291600.0,20.5428,20.5996,20.4859,20.5238,291600.0
2010-04-30 15:00:00,21.64,21.7,21.55,21.56,343000.0,20.5143,20.5712,20.429,20.4385,343000.0
2010-04-30 15:30:00,21.55,21.58,21.39,21.42,1064000.0,20.429,20.4574,20.2773,20.3058,1064000.0
2010-05-03 09:30:00,21.4,21.46,21.31,21.32,252000.0,20.2868,20.3437,20.2015,20.211,252000.0
2010-05-03 10:00:00,21.32,21.46,21.32,21.43,154400.0,20.211,20.3437,20.211,20.3153,154400.0
2010-05-03 10:30:00,21.43,21.52,21.42,21.45,123800.0,20.3153,20.4006,20.3058,20.3342,123800.0
2010-05-03 11:00:00,21.45,21.54,21.43,21.5,98000.0,20.3342,20.4195,20.3153,20.3816,98000.0
2010-05-03 11:30:00,21.5,21.63,21.49,21.62,83600.0,20.3816,20.5048,20.3721,20.4954,83600.0
2010-05-03 12:00:00,21.62,21.69,21.6,21.68,84800.0,20.4954,20.5617,20.4764,20.5522,84800.0
2010-05-03 12:30:00,21.69,21.75,21.67,21.67,280800.0,20.5617,20.6186,20.5428,20.5428,280800.0
2010-05-03 13:00:00,21.67,21.7,21.63,21.68,72200.0,20.5428,20.5712,20.5048,20.5522,72200.0
2010-05-03 13:30:00,21.68,21.72,21.66,21.7,142000.0,20.5522,20.5902,20.5333,20.5712,142000.0
2010-05-03 14:00:00,21.71,21.74,21.69,21.71,83800.0,20.5807,20.6091,20.5617,20.5807,83800.0
2010-05-03 14:30:00,21.71,21.71,21.58,21.58,168000.0,20.5807,20.5807,20.4574,20.4574,168000.0
2010-05-03 15:00:00,21.58,21.65,21.54,21.55,307400.0,20.4574,20.5238,20.4195,20.429,307400.0
2010-05-03 15:30:00,21.55,21.62,21.53,21.61,572800.0,20.429,20.4954,20.41,20.4859,572800.0
2010-05-04 09:30:00,21.47,21.47,21.29,21.42,131600.0,20.3532,20.3532,20.1825,20.3058,131600.0
2010-05-04 10:00:00,21.43,21.43,21.33,21.38,129000.0,20.3153,20.3153,20.2205,20.2679,129000.0
2010-05-04 10:30:00,21.38,21.38,21.28,21.32,160200.0,20.2679,20.2679,20.1731,20.211,160200.0
2010-05-04 11:00:00,21.32,21.33,21.19,21.27,132400.0,20.211,20.2205,20.0877,20.1636,132400.0
2010-05-04 11:30:00,21.27,21.36,21.26,21.3,115800.0,20.1636,20.2489,20.1541,20.192,115800.0
2010-05-04 12:00:00,21.29,21.29,21.18,21.21,99600.0,20.1825,20.1825,20.0783,20.1067,99600.0
2010-05-04 12:30:00,21.21,21.25,21.2,21.2,87200.0,20.1067,20.1446,20.0972,20.0972,87200.0
2010-05-04 13:00:00,21.21,21.26,21.18,21.25,103000.0,20.1067,20.1541,20.0783,20.1446,103000.0
2010-05-04 13:30:00,21.25,21.31,21.24,21.31,111400.0,20.1446,20.2015,20.1351,20.2015,111400.0
2010-05-04 14:00:00,21.3,21.35,21.29,21.35,116400.0,20.192,20.2394,20.1825,20.2394,116400.0
2010-05-04 14:30:00,21.35,21.42,21.32,21.4,219600.0,20.2394,20.3058,20.211,20.2868,219600.0
2010-05-04 15:00:00,21.4,21.48,21.38,21.44,265000.0,20.2868,20.3627,20.2679,20.3247,265000.0
2010-05-04 15:30:00,21.44,21.47,21.3,21.46,489800.0,20.3247,20.3532,20.192,20.3437,489800.0
2010-05-05 09:30:00,21.16,21.36,21.16,21.25,183600.0,20.0593,20.2489,20.0593,20.1446,183600.0
2010-05-05 10:00:00,21.25,21.32,21.24,21.31,217600.0,20.1446,20.211,20.1351,20.2015,217600.0
2010-05-05 10:30:00,21.31,21.36,21.3,21.32,173600.0,20.2015,20.2489,20.192,20.211,173600.0
2010-05-05 11:00:00,21.32,21.39,21.3,21.37,185000.0,20.211,20.2773,20.192,20.2584,185000.0
2010-05-05 11:30:00,21.37,21.47,21.35,21.47,102400.0,20.2584,20.3532,20.2394,20.3532,102400.0
2010-05-05 12:00:00,21.46,21.54,21.46,21.48,175400.0,20.3437,20.4195,20.3437,20.3627,175400.0
2010-05-05 12:30:00,21.48,21.53,21.48,21.5,135400.0,20.3627,20.41,20.3627,20.3816,135400.0
2010-05-05 13:00:00,21.5,21.54,21.49,21.5,108200.0,20.3816,20.4195,20.3721,20.3816,108200.0
2010-05-05 13:30:00,21.5,21.57,21.5,21.54,118200.0,20.3816,20.448,20.3816,20.4195,118200.0
2010-05-05 14:00:00,21.54,21.56,21.51,21.54,236800.0,20.4195,20.4385,20.3911,20.4195,236800.0
2010-05-05 14:30:00,21.54,21.55,21.5,21.52,298200.0,20.4195,20.429,20.3816,20.4006,298200.0
2010-05-05 15:00:00,21.52,21.56,21.49,21.5,339600.0,20.4006,20.4385,20.3721,20.3816,339600.0
2010-05-05 15:30:00,21.5,21.53,21.47,21.51,332000.0,20.3816,20.41,20.3532,20.3911,332000.0
2010-05-06 09:30:00,21.4,21.53,21.32,21.5,181400.0,20.2868,20.41,20.211,20.3816,181400.0
2010-05-06 10:00:00,21.52,21.54,21.47,21.47,208400.0,20.4006,20.4195,20.3532,20.3532,208400.0
2010-05-06 10:30:00,21.47,21.52,21.41,21.42,152400.0,20.3532,20.4006,20.2963,20.3058,152400.0
2010-05-06 11:00:00,21.42,21.48,21.33,21.46,230400.0,20.3058,20.3627,20.2205,20.3437,230400.0
2010-05-06 11:30:00,21.46,21.56,21.42,21.55,374600.0,20.3437,20.4385,20.3058,20.429,374600.0
2010-05-06 12:00:00,21.56,22.25,21.56,22.16,1035600.0,20.4385,21.0926,20.4385,21.0073,1035600.0
2010-05-06 12:30:00,22.16,22.22,22.05,22.16,503000.0,21.0073,21.0642,20.903,21.0073,503000.0
2010-05-06 13:00:00,22.16,22.2,21.98,22.01,712800.0,21.0073,21.0452,20.8366,20.8651,712800.0
2010-05-06 13:30:00,22.0,22.14,21.99,22.08,322800.0,20.8556,20.9883,20.8461,20.9314,322800.0
2010-05-06 14:00:00,22.08,22.14,21.83,21.83,499400.0,20.9314,20.9883,20.6944,20.6944,499400.0
2010-05-06 14:30:00,21.83,22.0,20.88,21.36,1027400.0,20.6944,20.8556,19.7939,20.2489,1027400.0
2010-05-06 15:00:00,21.36,21.47,21.22,21.36,692200.0,20.2489,20.3532,20.1162,20.2489,692200.0
2010-05-06 15:30:00,21.37,21.64,21.37,21.48,621400.0,20.2584,20.5143,20.2584,20.3627,621400.0
2010-05-07 09:30:00,21.5,21.5,21.21,21.28,392000.0,20.3816,20.3816,20.1067,20.1731,392000.0
2010-05-07 10:00:00,21.27,21.27,20.58,20.65,476400.0,20.1636,20.1636,19.5095,19.5758,476400.0
2010-05-07 10:30:00,20.66,20.92,20.64,20.7,361600.0,19.5853,19.8318,19.5663,19.6232,361600.0
2010-05-07 11:00:00,20.69,21.1,20.67,20.81,432000.0,19.6137,20.0024,19.5948,19.7275,432000.0
2010-05-07 11:30:00,20.83,21.03,20.75,20.95,262000.0,19.7465,19.9361,19.6706,19.8602,262000.0
2010-05-07 12:00:00,20.95,20.98,20.8,20.8,278400.0,19.8602,19.8887,19.718,19.718,278400.0
2010-05-07 12:30:00,20.81,20.86,20.75,20.83,183000.0,19.7275,19.7749,19.6706,19.7465,183000.0
2010-05-07 13:00:00,20.83,20.84,20.68,20.69,212400.0,19.7465,19.7559,19.6043,19.6137,212400.0
2010-05-07 13:30:00,20.69,20.77,20.66,20.66,202600.0,19.6137,19.6896,19.5853,19.5853,202600.0
2010-05-07 14:00:00,20.66,20.67,20.45,20.46,396000.0,19.5853,19.5948,19.3862,19.3957,396000.0
2010-05-07 14:30:00,20.45,20.46,20.22,20.25,559800.0,19.3862,19.3957,19.1682,19.1966,559800.0
2010-05-07 15:00:00,20.25,20.3,20.11,20.25,667800.0,19.1966,19.244,19.0639,19.1966,667800.0
2010-05-07 15:30:00,20.25,20.26,20.1,20.23,983400.0,19.1966,19.2061,19.0544,19.1777,983400.0
2010-05-10 09:30:00,21.04,21.04,20.67,20.69,243400.0,19.9455,19.9455,19.5948,19.6137,243400.0
2010-05-10 10:00:00,20.7,20.73,20.58,20.58,336600.0,19.6232,19.6517,19.5095,19.5095,336600.0
2010-05-10 10:30:00,20.59,20.68,20.59,20.63,203400.0,19.5189,19.6043,19.5189,19.5569,203400.0
2010-05-10 11:00:00,20.63,20.75,20.63,20.74,181200.0,19.5569,19.6706,19.5569,19.6611,181200.0
2010-05-10 11:30:00,20.74,20.87,20.74,20.82,145800.0,19.6611,19.7844,19.6611,19.737,145800.0
2010-05-10 12:00:00,20.82,20.85,20.81,20.82,94600.0,19.737,19.7654,19.7275,19.737,94600.0
2010-05-10 12:30:00,20.82,20.83,20.79,20.8,96800.0,19.737,19.7465,19.7085,19.718,96800.0
2010-05-10 13:00:00,20.79,20.79,20.69,20.72,122000.0,19.7085,19.7085,19.6137,19.6422,122000.0
2010-05-10 13:30:00,20.72,20.81,20.69,20.72,173000.0,19.6422,19.7275,19.6137,19.6422,173000.0
2010-05-10 14:00:00,20.72,20.75,20.63,20.73,239200.0,19.6422,19.6706,19.5569,19.6517,239200.0
2010-05-10 14:30:00,20.74,20.74,20.63,20.74,252400.0,19.6611,19.6611,19.5569,19.6611,252400.0
2010-05-10 15:00:00,20.74,20.76,20.67,20.75,290600.0,19.6611,19.6801,19.5948,19.6706,290600.0
2010-05-10 15:30:00,20.75,20.81,20.68,20.8,543600.0,19.6706,19.7275,19.6043,19.718,543600.0
2010-05-11 09:30:00,20.61,20.78,20.58,20.63,174400.0,19.5379,19.6991,19.5095,19.5569,174400.0
2010-05-11 10:00:00,20.64,20.65,20.54,20.61,174000.0,19.5663,19.5758,19.4715,19.5379,174000.0
2010-05-11 10:30:00,20.61,20.73,20.57,20.68,165800.0,19.5379,19.6517,19.5,19.6043,165800.0
2010-05-11 11:00:00,20.68,20.72,20.63,20.65,118200.0,19.6043,19.6422,19.5569,19.5758,118200.0
2010-05-11 11:30:00,20.66,20.69,20.62,20.65,119200.0,19.5853,19.6137,19.5474,19.5758,119200.0
2010-05-11 12:00:00,20.66,20.73,20.61,20.65,178000.0,19.5853,19.6517,19.5379,19.5758,178000.0
2010-05-11 12:30:00,20.65,20.7,20.63,20.65,193600.0,19.5758,19.6232,19.5569,19.5758,193600.0
2010-05-11 13:00:00,20.65,20.68,20.63,20.66,140800.0,19.5758,19.6043,19.5569,19.5853,140800.0
2010-05-11 13:30:00,20.65,20.75,20.65,20.74,152800.0,19.5758,19.6706,19.5758,19.6611,152800.0
2010-05-11 14:00:00,20.74,20.78,20.68,20.71,161000.0,19.6611,19.6991,19.6043,19.6327,161000.0
2010-05-11 14:30:00,20.7,20.71,20.63,20.67,276400.0,19.6232,19.6327,19.5569,19.5948,276400.0
2010-05-11 15:00:00,20.67,20.67,20.61,20.64,185000.0,19.5948,19.5948,19.5379,19.5663,185000.0
2010-05-11 15:30:00,20.63,20.69,20.57,20.59,316200.0,19.5569,19.6137,19.5,19.5189,316200.0
2010-05-12 09:30:00,20.67,20.99,20.67,20.94,131200.0,19.5948,19.8981,19.5948,19.8507,131200.0
2010-05-12 10:00:00,20.96,21.01,20.94,20.98,82800.0,19.8697,19.9171,19.8507,19.8887,82800.0
2010-05-12 10:30:00,20.98,20.99,20.91,20.95,97600.0,19.8887,19.8981,19.8223,19.8602,97600.0
2010-05-12 11:00:00,20.93,20.98,20.88,20.88,85600.0,19.8413,19.8887,19.7939,19.7939,85600.0
2010-05-12 11:30:00,20.88,20.89,20.84,20.86,120200.0,19.7939,19.8033,19.7559,19.7749,120200.0
2010-05-12 12:00:00,20.87,20.88,20.84,20.88,77600.0,19.7844,19.7939,19.7559,19.7939,77600.0
2010-05-12 12:30:00,20.88,20.88,20.86,20.86,76400.0,19.7939,19.7939,19.7749,19.7749,76400.0
2010-05-12 13:00:00,20.86,20.88,20.83,20.85,155600.0,19.7749,19.7939,19.7465,19.7654,155600.0
2010-05-12 13:30:00,20.86,20.93,20.83,20.92,116400.0,19.7749,19.8413,19.7465,19.8318,116400.0
2010-05-12 14:00:00,20.92,20.93,20.88,20.89,128800.0,19.8318,19.8413,19.7939,19.8033,128800.0
2010-05-12 14:30:00,20.89,20.92,20.86,20.89,140200.0,19.8033,19.8318,19.7749,19.8033,140200.0
2010-05-12 15:00:00,20.88,20.93,20.88,20.9,235800.0,19.7939,19.8413,19.7939,19.8128,235800.0
2010-05-12 15:30:00,20.9,21.0,20.9,20.99,308800.0,19.8128,19.9076,19.8128,19.8981,308800.0
2010-05-13 09:30:00,20.99,21.22,20.86,21.13,282000.0,19.9074,20.1256,19.7841,20.0402,282000.0
2010-05-13 10:00:00,21.14,21.32,21.14,21.27,239000.0,20.0497,20.2204,20.0497,20.173,239000.0
2010-05-13 10:30:00,21.27,21.46,21.25,21.39,410200.0,20.173,20.3532,20.154,20.2868,410200.0
2010-05-13 11:00:00,21.41,21.45,21.37,21.45,315600.0,20.3058,20.3437,20.2678,20.3437,315600.0
2010-05-13 11:30:00,21.45,21.52,21.45,21.47,405200.0,20.3437,20.4101,20.3437,20.3627,405200.0
2010-05-13 12:00:00,21.48,21.52,21.46,21.5,180800.0,20.3722,20.4101,20.3532,20.3911,180800.0
2010-05-13 12:30:00,21.5,21.51,21.49,21.5,143600.0,20.3911,20.4006,20.3816,20.3911,143600.0
2010-05-13 13:00:00,21.5,21.54,21.49,21.52,170200.0,20.3911,20.4291,20.3816,20.4101,170200.0
2010-05-13 13:30:00,21.51,21.58,21.51,21.55,197000.0,20.4006,20.467,20.4006,20.4385,197000.0
2010-05-13 14:00:00,21.55,21.56,21.5,21.51,249200.0,20.4385,20.448,20.3911,20.4006,249200.0
2010-05-13 14:30:00,21.51,21.53,21.46,21.5,380600.0,20.4006,20.4196,20.3532,20.3911,380600.0
2010-05-13 15:00:00,21.5,21.5,21.43,21.43,400400.0,20.3911,20.3911,20.3247,20.3247,400400.0
2010-05-13 15:30:00,21.43,21.5,21.4,21.45,1177000.0,20.3247,20.3911,20.2963,20.3437,1177000.0
2010-05-14 09:30:00,21.13,21.21,20.83,20.99,523800.0,20.0402,20.1161,19.7557,19.9074,523800.0
2010-05-14 10:00:00,20.99,21.07,20.97,21.07,223200.0,19.9074,19.9833,19.8885,19.9833,223200.0
2010-05-14 10:30:00,21.07,21.32,21.06,21.3,461000.0,19.9833,20.2204,19.9738,20.2014,461000.0
2010-05-14 11:00:00,21.3,21.31,21.11,21.14,468600.0,20.2014,20.2109,20.0212,20.0497,468600.0
2010-05-14 11:30:00,21.14,21.2,20.98,20.98,177200.0,20.0497,20.1066,19.8979,19.8979,177200.0
2010-05-14 12:00:00,20.98,20.99,20.89,20.9,118200.0,19.8979,19.9074,19.8126,19.8221,118200.0
2010-05-14 12:30:00,20.9,21.0,20.89,21.0,125600.0,19.8221,19.9169,19.8126,19.9169,125600.0
2010-05-14 13:00:00,21.0,21.03,20.89,20.89,193800.0,19.9169,19.9454,19.8126,19.8126,193800.0
2010-05-14 13:30:00,20.89,20.89,20.79,20.83,206400.0,19.8126,19.8126,19.7177,19.7557,206400.0
2010-05-14 14:00:00,20.81,20.82,20.68,20.75,214800.0,19.7367,19.7462,19.6134,19.6798,214800.0
2010-05-14 14:30:00,20.75,20.82,20.74,20.74,225600.0,19.6798,19.7462,19.6703,19.6703,225600.0
2010-05-14 15:00:00,20.75,20.76,20.67,20.7,197200.0,19.6798,19.6893,19.6039,19.6324,197200.0
2010-05-14 15:30:00,20.71,20.87,20.7,20.82,404600.0,19.6419,19.7936,19.6324,19.7462,404600.0
2010-05-17 09:30:00,20.82,21.03,20.81,21.0,241800.0,19.7462,19.9454,19.7367,19.9169,241800.0
2010-05-17 10:00:00,21.0,21.07,20.97,21.05,236200.0,19.9169,19.9833,19.8885,19.9643,236200.0
2010-05-17 10:30:00,21.05,21.13,21.02,21.1,243400.0,19.9643,20.0402,19.9359,20.0118,243400.0
2010-05-17 11:00:00,21.11,21.12,21.0,21.05,355200.0,20.0212,20.0307,19.9169,19.9643,355200.0
2010-05-17 11:30:00,21.04,21.05,20.93,20.94,214400.0,19.9548,19.9643,19.8505,19.86,214400.0
2010-05-17 12:00:00,20.94,20.94,20.77,20.85,309400.0,19.86,19.86,19.6988,19.7746,309400.0
2010-05-17 12:30:00,20.85,20.94,20.84,20.88,162000.0,19.7746,19.86,19.7652,19.8031,162000.0
2010-05-17 13:00:00,20.89,20.98,20.86,20.97,140800.0,19.8126,19.8979,19.7841,19.8885,140800.0
2010-05-17 13:30:00,20.97,20.98,20.93,20.98,291800.0,19.8885,19.8979,19.8505,19.8979,291800.0
2010-05-17 14:00:00,20.98,21.04,20.97,21.03,251400.0,19.8979,19.9548,19.8885,19.9454,251400.0
2010-05-17 14:30:00,21.03,21.1,21.03,21.09,289000.0,19.9454,20.0118,19.9454,20.0023,289000.0
2010-05-17 15:00:00,21.09,21.13,21.01,21.06,318600.0,20.0023,20.0402,19.9264,19.9738,318600.0
2010-05-17 15:30:00,21.06,21.21,21.06,21.18,356800.0,19.9738,20.1161,19.9738,20.0876,356800.0
2010-05-18 09:30:00,21.33,21.42,21.33,21.37,126400.0,20.2299,20.3152,20.2299,20.2678,126400.0
2010-05-18 10:00:00,21.36,21.43,21.35,21.41,153000.0,20.2583,20.3247,20.2489,20.3058,153000.0
2010-05-18 10:30:00,21.41,21.45,21.33,21.43,342400.0,20.3058,20.3437,20.2299,20.3247,342400.0
2010-05-18 11:00:00,21.43,21.47,21.41,21.45,215000.0,20.3247,20.3627,20.3058,20.3437,215000.0
2010-05-18 11:30:00,21.44,21.44,21.36,21.36,176600.0,20.3342,20.3342,20.2583,20.2583,176600.0
2010-05-18 12:00:00,21.36,21.43,21.32,21.43,282600.0,20.2583,20.3247,20.2204,20.3247,282600.0
2010-05-18 12:30:00,21.43,21.54,21.4,21.5,269000.0,20.3247,20.4291,20.2963,20.3911,269000.0
2010-05-18 13:00:00,21.5,21.5,21.44,21.48,350400.0,20.3911,20.3911,20.3342,20.3722,350400.0
2010-05-18 13:30:00,21.49,21.5,21.33,21.34,461200.0,20.3816,20.3911,20.2299,20.2394,461200.0
2010-05-18 14:00:00,21.34,21.35,21.25,21.29,266400.0,20.2394,20.2489,20.154,20.192,266400.0
2010-05-18 14:30:00,21.29,21.3,21.12,21.18,259000.0,20.192,20.2014,20.0307,20.0876,259000.0
2010-05-18 15:00:00,21.18,21.29,21.13,21.25,358200.0,20.0876,20.192,20.0402,20.154,358200.0
2010-05-18 15:30:00,21.25,21.33,21.24,21.28,700800.0,20.154,20.2299,20.1445,20.1825,700800.0
2010-05-19 09:30:00,21.15,21.47,21.15,21.37,277600.0,20.0592,20.3627,20.0592,20.2678,277600.0
2010-05-19 10:00:00,21.38,21.39,21.13,21.2,328400.0,20.2773,20.2868,20.0402,20.1066,328400.0
2010-05-19 10:30:00,21.2,21.23,21.08,21.13,247200.0,20.1066,20.135,19.9928,20.0402,247200.0
2010-05-19 11:00:00,21.13,21.16,21.02,21.06,261600.0,20.0402,20.0687,19.9359,19.9738,261600.0
2010-05-19 11:30:00,21.06,21.07,20.9,20.93,130800.0,19.9738,19.9833,19.8221,19.8505,130800.0
2010-05-19 12:00:00,20.93,20.98,20.9,20.96,123200.0,19.8505,19.8979,19.8221,19.879,123200.0
2010-05-19 12:30:00,20.95,21.07,20.95,21.07,239200.0,19.8695,19.9833,19.8695,19.9833,239200.0
2010-05-19 13:00:00,21.07,21.18,21.05,21.11,245800.0,19.9833,20.0876,19.9643,20.0212,245800.0
2010-05-19 13:30:00,21.11,21.15,21.08,21.14,298600.0,20.0212,20.0592,19.9928,20.0497,298600.0
2010-05-19 14:00:00,21.14,21.16,21.06,21.12,272600.0,20.0497,20.0687,19.9738,20.0307,272600.0
2010-05-19 14:30:00,21.11,21.17,21.09,21.1,218000.0,20.0212,20.0781,20.0023,20.0118,218000.0
2010-05-19 15:00:00,21.11,21.14,21.02,21.11,378600.0,20.0212,20.0497,19.9359,20.0212,378600.0
2010-05-19 15:30:00,21.11,21.21,21.09,21.15,540200.0,20.0212,20.1161,20.0023,20.0592,540200.0
2010-05-20 09:30:00,20.79,21.03,20.73,21.0,226400.0,19.7177,19.9454,19.6608,19.9169,226400.0
2010-05-20 10:00:00,20.99,21.0,20.58,20.62,646800.0,19.9074,19.9169,19.5186,19.5565,646800.0
2010-05-20 10:30:00,20.62,20.68,20.54,20.54,187400.0,19.5565,19.6134,19.4806,19.4806,187400.0
2010-05-20 11:00:00,20.54,20.58,20.44,20.55,422400.0,19.4806,19.5186,19.3858,19.4901,422400.0
2010-05-20 11:30:00,20.55,20.62,20.47,20.48,617600.0,19.4901,19.5565,19.4142,19.4237,617600.0
2010-05-20 12:00:00,20.48,20.6,20.48,20.57,287000.0,19.4237,19.5375,19.4237,19.5091,287000.0
2010-05-20 12:30:00,20.57,20.6,20.54,20.54,238800.0,19.5091,19.5375,19.4806,19.4806,238800.0
2010-05-20 13:00:00,20.54,20.64,20.5,20.61,217800.0,19.4806,19.5755,19.4427,19.547,217800.0
2010-05-20 13:30:00,20.62,20.68,20.55,20.57,186600.0,19.5565,19.6134,19.4901,19.5091,186600.0
2010-05-20 14:00:00,20.57,20.69,20.5,20.63,150000.0,19.5091,19.6229,19.4427,19.566,150000.0
2010-05-20 14:30:00,20.63,20.75,20.62,20.65,259600.0,19.566,19.6798,19.5565,19.585,259600.0
2010-05-20 15:00:00,20.66,20.75,20.59,20.7,341600.0,19.5944,19.6798,19.5281,19.6324,341600.0
2010-05-20 15:30:00,20.7,20.74,20.53,20.54,822400.0,19.6324,19.6703,19.4711,19.4806,822400.0
2010-05-21 09:30:00,20.39,20.73,20.11,20.65,285800.0,19.3384,19.6608,19.0728,19.585,285800.0
2010-05-21 10:00:00,20.65,20.7,20.47,20.47,245600.0,19.585,19.6324,19.4142,19.4142,245600.0
2010-05-21 10:30:00,20.46,20.55,20.46,20.55,246800.0,19.4048,19.4901,19.4048,19.4901,246800.0
2010-05-21 11:00:00,20.55,20.73,20.54,20.65,172800.0,19.4901,19.6608,19.4806,19.585,172800.0
2010-05-21 11:30:00,20.65,20.79,20.64,20.73,146200.0,19.585,19.7177,19.5755,19.6608,146200.0
2010-05-21 12:00:00,20.73,20.84,20.71,20.8,229000.0,19.6608,19.7652,19.6419,19.7272,229000.0
2010-05-21 12:30:00,20.81,20.82,20.74,20.81,241600.0,19.7367,19.7462,19.6703,19.7367,241600.0
2010-05-21 13:00:00,20.8,20.86,20.8,20.81,234600.0,19.7272,19.7841,19.7272,19.7367,234600.0
2010-05-21 13:30:00,20.81,20.83,20.79,20.82,199800.0,19.7367,19.7557,19.7177,19.7462,199800.0
2010-05-21 14:00:00,20.82,20.83,20.77,20.78,318400.0,19.7462,19.7557,19.6988,19.7083,318400.0
2010-05-21 14:30:00,20.79,20.83,20.75,20.79,356800.0,19.7177,19.7557,19.6798,19.7177,356800.0
2010-05-21 15:00:00,20.8,20.84,20.72,20.77,465800.0,19.7272,19.7652,19.6514,19.6988,465800.0
2010-05-21 15:30:00,20.75,21.03,20.74,20.99,788800.0,19.6798,19.9454,19.6703,19.9074,788800.0
2010-05-24 09:30:00,20.93,20.99,20.81,20.93,165600.0,19.8505,19.9074,19.7367,19.8505,165600.0
2010-05-24 10:00:00,20.93,21.02,20.81,20.81,682800.0,19.8505,19.9359,19.7367,19.7367,682800.0
2010-05-24 10:30:00,20.82,20.83,20.77,20.79,157800.0,19.7462,19.7557,19.6988,19.7177,157800.0
2010-05-24 11:00:00,20.79,20.83,20.77,20.81,151000.0,19.7177,19.7557,19.6988,19.7367,151000.0
2010-05-24 11:30:00,20.81,20.86,20.8,20.85,88200.0,19.7367,19.7841,19.7272,19.7746,88200.0
2010-05-24 12:00:00,20.85,20.89,20.81,20.83,71000.0,19.7746,19.8126,19.7367,19.7557,71000.0
2010-05-24 12:30:00,20.84,20.88,20.83,20.86,90400.0,19.7652,19.8031,19.7557,19.7841,90400.0
2010-05-24 13:00:00,20.86,20.89,20.83,20.85,87400.0,19.7841,19.8126,19.7557,19.7746,87400.0
2010-05-24 13:30:00,20.86,20.86,20.79,20.81,64400.0,19.7841,19.7841,19.7177,19.7367,64400.0
2010-05-24 14:00:00,20.81,20.85,20.79,20.83,85400.0,19.7367,19.7746,19.7177,19.7557,85400.0
2010-05-24 14:30:00,20.83,20.84,20.79,20.81,106200.0,19.7557,19.7652,19.7177,19.7367,106200.0
2010-05-24 15:00:00,20.82,20.82,20.75,20.76,153600.0,19.7462,19.7462,19.6798,19.6893,153600.0
2010-05-24 15:30:00,20.75,20.8,20.65,20.67,577200.0,19.6798,19.7272,19.585,19.6039,577200.0
2010-05-25 09:30:00,20.28,20.28,20.11,20.23,401800.0,19.234,19.234,19.0728,19.1866,401800.0
2010-05-25 10:00:00,20.23,20.3,20.18,20.18,246200.0,19.1866,19.253,19.1392,19.1392,246200.0
2010-05-25 10:30:00,20.19,20.24,20.09,20.2,408800.0,19.1487,19.1961,19.0538,19.1582,408800.0
2010-05-25 11:00:00,20.2,20.31,20.17,20.3,428600.0,19.1582,19.2625,19.1297,19.253,428600.0
2010-05-25 11:30:00,20.3,20.32,20.22,20.31,135000.0,19.253,19.272,19.1771,19.2625,135000.0
2010-05-25 12:00:00,20.32,20.39,20.31,20.34,196200.0,19.272,19.3384,19.2625,19.2909,196200.0
2010-05-25 12:30:00,20.33,20.33,20.22,20.3,103200.0,19.2815,19.2815,19.1771,19.253,103200.0
2010-05-25 13:00:00,20.3,20.31,20.23,20.27,96600.0,19.253,19.2625,19.1866,19.2246,96600.0
2010-05-25 13:30:00,20.28,20.32,20.25,20.28,183200.0,19.234,19.272,19.2056,19.234,183200.0
2010-05-25 14:00:00,20.27,20.39,20.25,20.35,132200.0,19.2246,19.3384,19.2056,19.3004,132200.0
2010-05-25 14:30:00,20.34,20.47,20.34,20.42,142200.0,19.2909,19.4142,19.2909,19.3668,142200.0
2010-05-25 15:00:00,20.42,20.54,20.4,20.53,254600.0,19.3668,19.4806,19.3479,19.4711,254600.0
2010-05-25 15:30:00,20.52,20.62,20.5,20.61,449400.0,19.4617,19.5565,19.4427,19.547,449400.0
2010-05-26 09:30:00,20.71,20.86,20.56,20.83,95200.0,19.6419,19.7841,19.4996,19.7557,95200.0
2010-05-26 10:00:00,20.84,20.89,20.83,20.89,121800.0,19.7652,19.8126,19.7557,19.8126,121800.0
2010-05-26 10:30:00,20.88,20.96,20.75,20.77,175000.0,19.8031,19.879,19.6798,19.6988,175000.0
2010-05-26 11:00:00,20.77,20.79,20.71,20.71,144000.0,19.6988,19.7177,19.6419,19.6419,144000.0
2010-05-26 11:30:00,20.68,20.77,20.66,20.75,109000.0,19.6134,19.6988,19.5944,19.6798,109000.0
2010-05-26 12:00:00,20.76,20.79,20.73,20.73,165800.0,19.6893,19.7177,19.6608,19.6608,165800.0
2010-05-26 12:30:00,20.73,20.79,20.69,20.79,142400.0,19.6608,19.7177,19.6229,19.7177,142400.0
2010-05-26 13:00:00,20.79,20.83,20.76,20.77,197000.0,19.7177,19.7557,19.6893,19.6988,197000.0
2010-05-26 13:30:00,20.76,20.83,20.74,20.81,247600.0,19.6893,19.7557,19.6703,19.7367,247600.0
2010-05-26 14:00:00,20.81,20.86,20.77,20.78,354800.0,19.7367,19.7841,19.6988,19.7083,354800.0
2010-05-26 14:30:00,20.78,20.79,20.65,20.73,350400.0,19.7083,19.7177,19.585,19.6608,350400.0
2010-05-26 15:00:00,20.74,20.76,20.51,20.6,363600.0,19.6703,19.6893,19.4522,19.5375,363600.0
2010-05-26 15:30:00,20.6,20.75,20.55,20.61,684200.0,19.5375,19.6798,19.4901,19.547,684200.0
2010-05-27 09:30:00,20.93,21.08,20.87,20.9,112200.0,19.8505,19.9928,19.7936,19.8221,112200.0
2010-05-27 10:00:00,20.91,20.95,20.83,20.94,161000.0,19.8316,19.8695,19.7557,19.86,161000.0
2010-05-27 10:30:00,20.95,21.0,20.9,20.97,135800.0,19.8695,19.9169,19.8221,19.8885,135800.0
2010-05-27 11:00:00,20.96,21.06,20.96,21.04,138800.0,19.879,19.9738,19.879,19.9548,138800.0
2010-05-27 11:30:00,21.06,21.13,21.01,21.13,293000.0,19.9738,20.0402,19.9264,20.0402,293000.0
2010-05-27 12:00:00,21.13,21.14,20.99,21.0,130600.0,20.0402,20.0497,19.9074,19.9169,130600.0
2010-05-27 12:30:00,21.0,21.03,20.97,20.99,49600.0,19.9169,19.9454,19.8885,19.9074,49600.0
2010-05-27 13:00:00,20.99,21.0,20.92,20.92,84800.0,19.9074,19.9169,19.841,19.841,84800.0
2010-05-27 13:30:00,20.92,20.97,20.92,20.92,45800.0,19.841,19.8885,19.841,19.841,45800.0
2010-05-27 14:00:00,20.93,21.05,20.91,21.02,96600.0,19.8505,19.9643,19.8316,19.9359,96600.0
2010-05-27 14:30:00,21.03,21.07,21.01,21.04,75400.0,19.9454,19.9833,19.9264,19.9548,75400.0
2010-05-27 15:00:00,21.04,21.07,20.99,21.02,132000.0,19.9548,19.9833,19.9074,19.9359,132000.0
2010-05-27 15:30:00,21.02,21.15,21.0,21.14,289200.0,19.9359,20.0592,19.9169,20.0497,289200.0
2010-05-28 09:30:00,21.05,21.09,20.98,21.07,67600.0,19.9643,20.0023,19.8979,19.9833,67600.0
2010-05-28 10:00:00,21.09,21.14,21.0,21.02,85200.0,20.0023,20.0497,19.9169,19.9359,85200.0
2010-05-28 10:30:00,21.01,21.1,21.0,21.1,138400.0,19.9264,20.0118,19.9169,20.0118,138400.0
2010-05-28 11:00:00,21.09,21.11,21.0,21.06,78600.0,20.0023,20.0212,19.9169,19.9738,78600.0
2010-05-28 11:30:00,21.06,21.14,21.03,21.09,195800.0,19.9738,20.0497,19.9454,20.0023,195800.0
2010-05-28 12:00:00,21.09,21.22,21.07,21.22,172200.0,20.0023,20.1256,19.9833,20.1256,172200.0
2010-05-28 12:30:00,21.22,21.23,21.07,21.21,267800.0,20.1256,20.135,19.9833,20.1161,267800.0
2010-05-28 13:00:00,21.2,21.24,21.16,21.19,118800.0,20.1066,20.1445,20.0687,20.0971,118800.0
2010-05-28 13:30:00,21.2,21.2,21.03,21.04,89400.0,20.1066,20.1066,19.9454,19.9548,89400.0
2010-05-28 14:00:00,21.04,21.18,20.98,21.17,202600.0,19.9548,20.0876,19.8979,20.0781,202600.0
2010-05-28 14:30:00,21.17,21.27,21.13,21.18,143600.0,20.0781,20.173,20.0402,20.0876,143600.0
2010-05-28 15:00:00,21.19,21.3,21.18,21.28,142400.0,20.0971,20.2014,20.0876,20.1825,142400.0
2010-05-28 15:30:00,21.29,21.31,21.1,21.1,299000.0,20.192,20.2109,20.0118,20.0118,299000.0
2010-06-01 09:30:00,20.99,20.99,20.83,20.86,100000.0,19.9074,19.9074,19.7557,19.7841,100000.0
2010-06-01 10:00:00,20.86,21.06,20.86,21.02,130800.0,19.7841,19.9738,19.7841,19.9359,130800.0
2010-06-01 10:30:00,21.02,21.09,21.02,21.04,229800.0,19.9359,20.0023,19.9359,19.9548,229800.0
2010-06-01 11:00:00,21.04,21.05,20.98,20.99,100800.0,19.9548,19.9643,19.8979,19.9074,100800.0
2010-06-01 11:30:00,20.99,21.02,20.89,20.94,174400.0,19.9074,19.9359,19.8126,19.86,174400.0
2010-06-01 12:00:00,20.93,21.0,20.92,21.0,166400.0,19.8505,19.9169,19.841,19.9169,166400.0
2010-06-01 12:30:00,21.0,21.0,20.85,20.85,127200.0,19.9169,19.9169,19.7746,19.7746,127200.0
2010-06-01 13:00:00,20.86,20.99,20.85,20.97,128600.0,19.7841,19.9074,19.7746,19.8885,128600.0
2010-06-01 13:30:00,20.98,21.04,20.96,20.99,157000.0,19.8979,19.9548,19.879,19.9074,157000.0
2010-06-01 14:00:00,20.99,21.0,20.94,20.95,247400.0,19.9074,19.9169,19.86,19.8695,247400.0
2010-06-01 14:30:00,20.95,20.99,20.85,20.91,189800.0,19.8695,19.9074,19.7746,19.8316,189800.0
2010-06-01 15:00:00,20.91,20.92,20.85,20.88,445000.0,19.8316,19.841,19.7746,19.8031,445000.0
2010-06-01 15:30:00,20.88,20.92,20.71,20.72,612800.0,19.8031,19.841,19.6419,19.6514,612800.0
2010-06-02 09:30:00,20.78,20.83,20.48,20.54,119800.0,19.7083,19.7557,19.4237,19.4806,119800.0
2010-06-02 10:00:00,20.53,20.58,20.41,20.49,174400.0,19.4711,19.5186,19.3573,19.4332,174400.0
2010-06-02 10:30:00,20.48,20.52,20.43,20.49,86600.0,19.4237,19.4617,19.3763,19.4332,86600.0
2010-06-02 11:00:00,20.48,20.55,20.47,20.5,79400.0,19.4237,19.4901,19.4142,19.4427,79400.0
2010-06-02 11:30:00,20.5,20.54,20.47,20.49,126600.0,19.4427,19.4806,19.4142,19.4332,126600.0
2010-06-02 12:00:00,20.5,20.54,20.48,20.52,82000.0,19.4427,19.4806,19.4237,19.4617,82000.0
2010-06-02 12:30:00,20.52,20.56,20.52,20.55,48800.0,19.4617,19.4996,19.4617,19.4901,48800.0
2010-06-02 13:00:00,20.55,20.57,20.49,20.5,55800.0,19.4901,19.5091,19.4332,19.4427,55800.0
2010-06-02 13:30:00,20.5,20.55,20.48,20.49,95600.0,19.4427,19.4901,19.4237,19.4332,95600.0
2010-06-02 14:00:00,20.49,20.5,20.42,20.47,102000.0,19.4332,19.4427,19.3668,19.4142,102000.0
2010-06-02 14:30:00,20.47,20.62,20.47,20.61,114800.0,19.4142,19.5565,19.4142,19.547,114800.0
2010-06-02 15:00:00,20.61,20.71,20.61,20.69,149000.0,19.547,19.6419,19.547,19.6229,149000.0
2010-06-02 15:30:00,20.69,20.79,20.66,20.79,304200.0,19.6229,19.7177,19.5944,19.7177,304200.0
2010-06-03 09:30:00,20.86,21.1,20.74,21.09,64600.0,19.7841,20.0118,19.6703,20.0023,64600.0
2010-06-03 10:00:00,21.09,21.1,20.97,21.02,170000.0,20.0023,20.0118,19.8885,19.9359,170000.0
2010-06-03 10:30:00,21.0,21.14,20.99,21.11,89600.0,19.9169,20.0497,19.9074,20.0212,89600.0
2010-06-03 11:00:00,21.11,21.18,21.08,21.09,236000.0,20.0212,20.0876,19.9928,20.0023,236000.0
2010-06-03 11:30:00,21.09,21.18,21.08,21.14,249000.0,20.0023,20.0876,19.9928,20.0497,249000.0
2010-06-03 12:00:00,21.15,21.17,21.08,21.1,158000.0,20.0592,20.0781,19.9928,20.0118,158000.0
2010-06-03 12:30:00,21.1,21.11,21.07,21.1,47200.0,20.0118,20.0212,19.9833,20.0118,47200.0
2010-06-03 13:00:00,21.11,21.14,21.05,21.06,51000.0,20.0212,20.0497,19.9643,19.9738,51000.0
2010-06-03 13:30:00,21.06,21.1,21.02,21.04,66600.0,19.9738,20.0118,19.9359,19.9548,66600.0
2010-06-03 14:00:00,21.04,21.11,21.04,21.11,87800.0,19.9548,20.0212,19.9548,20.0212,87800.0
2010-06-03 14:30:00,21.1,21.16,21.09,21.15,70000.0,20.0118,20.0687,20.0023,20.0592,70000.0
2010-06-03 15:00:00,21.14,21.18,21.09,21.15,113800.0,20.0497,20.0876,20.0023,20.0592,113800.0
2010-06-03 15:30:00,21.15,21.18,21.09,21.17,373200.0,20.0592,20.0876,20.0023,20.0781,373200.0
2010-06-04 09:30:00,20.79,20.89,20.68,20.83,95800.0,19.7177,19.8126,19.6134,19.7557,95800.0
2010-06-04 10:00:00,20.82,20.93,20.8,20.86,78000.0,19.7462,19.8505,19.7272,19.7841,78000.0
2010-06-04 10:30:00,20.86,20.95,20.84,20.9,62800.0,19.7841,19.8695,19.7652,19.8221,62800.0
2010-06-04 11:00:00,20.89,20.91,20.79,20.8,40800.0,19.8126,19.8316,19.7177,19.7272,40800.0
2010-06-04 11:30:00,20.78,20.86,20.75,20.84,85800.0,19.7083,19.7841,19.6798,19.7652,85800.0
2010-06-04 12:00:00,20.83,20.83,20.73,20.8,103000.0,19.7557,19.7557,19.6608,19.7272,103000.0
2010-06-04 12:30:00,20.8,20.84,20.78,20.81,78800.0,19.7272,19.7652,19.7083,19.7367,78800.0
2010-06-04 13:00:00,20.81,20.82,20.7,20.75,143800.0,19.7367,19.7462,19.6324,19.6798,143800.0
2010-06-04 13:30:00,20.75,20.78,20.68,20.72,161200.0,19.6798,19.7083,19.6134,19.6514,161200.0
2010-06-04 14:00:00,20.71,20.75,20.62,20.66,89400.0,19.6419,19.6798,19.5565,19.5944,89400.0
2010-06-04 14:30:00,20.66,20.66,20.53,20.54,40200.0,19.5944,19.5944,19.4711,19.4806,40200.0
2010-06-04 15:00:00,20.54,20.61,20.49,20.5,80600.0,19.4806,19.547,19.4332,19.4427,80600.0
2010-06-04 15:30:00,20.5,20.52,20.37,20.45,327000.0,19.4427,19.4617,19.3194,19.3953,327000.0
2010-06-07 09:30:00,20.42,20.5,20.32,20.48,85400.0,19.3668,19.4427,19.272,19.4237,85400.0
2010-06-07 10:00:00,20.47,20.54,20.4,20.42,119200.0,19.4142,19.4806,19.3479,19.3668,119200.0
2010-06-07 10:30:00,20.43,20.43,20.22,20.23,84400.0,19.3763,19.3763,19.1771,19.1866,84400.0
2010-06-07 11:00:00,20.24,20.32,20.22,20.27,59600.0,19.1961,19.272,19.1771,19.2246,59600.0
2010-06-07 11:30:00,20.27,20.36,20.27,20.33,41000.0,19.2246,19.3099,19.2246,19.2815,41000.0
2010-06-07 12:00:00,20.33,20.36,20.27,20.28,30800.0,19.2815,19.3099,19.2246,19.234,30800.0
2010-06-07 12:30:00,20.27,20.36,20.26,20.34,51400.0,19.2246,19.3099,19.2151,19.2909,51400.0
2010-06-07 13:00:00,20.33,20.36,20.31,20.35,100400.0,19.2815,19.3099,19.2625,19.3004,100400.0
2010-06-07 13:30:00,20.35,20.36,20.25,20.28,149000.0,19.3004,19.3099,19.2056,19.234,149000.0
2010-06-07 14:00:00,20.26,20.32,20.25,20.29,111400.0,19.2151,19.272,19.2056,19.2435,111400.0
2010-06-07 14:30:00,20.29,20.3,20.18,20.2,116200.0,19.2435,19.253,19.1392,19.1582,116200.0
2010-06-07 15:00:00,20.21,20.3,20.1,20.1,119000.0,19.1677,19.253,19.0633,19.0633,119000.0
2010-06-07 15:30:00,20.07,20.15,20.02,20.05,280200.0,19.0349,19.1107,18.9875,19.0159,280200.0
2010-06-08 09:30:00,20.13,20.16,19.93,19.96,60400.0,19.0918,19.1202,18.9021,18.9305,60400.0
2010-06-08 10:00:00,19.97,20.12,19.95,19.97,110400.0,18.94,19.0823,18.9211,18.94,110400.0
2010-06-08 10:30:00,19.97,20.0,19.9,19.99,74800.0,18.94,18.9685,18.8736,18.959,74800.0
2010-06-08 11:00:00,19.98,20.05,19.86,20.02,86600.0,18.9495,19.0159,18.8357,18.9875,86600.0
2010-06-08 11:30:00,20.01,20.08,20.0,20.02,68800.0,18.978,19.0444,18.9685,18.9875,68800.0
2010-06-08 12:00:00,20.03,20.06,19.97,19.99,64000.0,18.9969,19.0254,18.94,18.959,64000.0
2010-06-08 12:30:00,19.98,20.0,19.94,20.0,84000.0,18.9495,18.9685,18.9116,18.9685,84000.0
2010-06-08 13:00:00,20.0,20.0,19.96,19.98,97800.0,18.9685,18.9685,18.9305,18.9495,97800.0
2010-06-08 13:30:00,19.98,19.99,19.86,19.89,71600.0,18.9495,18.959,18.8357,18.8642,71600.0
2010-06-08 14:00:00,19.89,19.97,19.86,19.96,73000.0,18.8642,18.94,18.8357,18.9305,73000.0
2010-06-08 14:30:00,19.95,20.0,19.91,19.92,99200.0,18.9211,18.9685,18.8831,18.8926,99200.0
2010-06-08 15:00:00,19.92,19.99,19.85,19.99,96800.0,18.8926,18.959,18.8262,18.959,96800.0
2010-06-08 15:30:00,19.99,20.08,19.97,20.07,317000.0,18.959,19.0444,18.94,19.0349,317000.0
2010-06-09 09:30:00,20.13,20.25,20.11,20.24,59000.0,19.0918,19.2056,19.0728,19.1961,59000.0
2010-06-09 10:00:00,20.25,20.33,20.22,20.32,60400.0,19.2056,19.2815,19.1771,19.272,60400.0
2010-06-09 10:30:00,20.33,20.34,20.22,20.3,94200.0,19.2815,19.2909,19.1771,19.253,94200.0
2010-06-09 11:00:00,20.3,20.42,20.27,20.4,75600.0,19.253,19.3668,19.2246,19.3479,75600.0
2010-06-09 11:30:00,20.4,20.42,20.27,20.27,111600.0,19.3479,19.3668,19.2246,19.2246,111600.0
2010-06-09 12:00:00,20.28,20.33,20.27,20.3,78400.0,19.234,19.2815,19.2246,19.253,78400.0
2010-06-09 12:30:00,20.3,20.33,20.27,20.28,71200.0,19.253,19.2815,19.2246,19.234,71200.0
2010-06-09 13:00:00,20.27,20.34,20.25,20.29,60400.0,19.2246,19.2909,19.2056,19.2435,60400.0
2010-06-09 13:30:00,20.29,20.3,20.25,20.29,69200.0,19.2435,19.253,19.2056,19.2435,69200.0
2010-06-09 14:00:00,20.29,20.31,20.21,20.28,87400.0,19.2435,19.2625,19.1677,19.234,87400.0
2010-06-09 14:30:00,20.27,20.3,20.11,20.11,92600.0,19.2246,19.253,19.0728,19.0728,92600.0
2010-06-09 15:00:00,20.11,20.19,20.03,20.08,127200.0,19.0728,19.1487,18.9969,19.0444,127200.0
2010-06-09 15:30:00,20.08,20.11,19.94,20.01,382200.0,19.0444,19.0728,18.9116,18.978,382200.0
2010-06-10 09:30:00,20.27,20.54,20.2,20.53,110800.0,19.2246,19.4806,19.1582,19.4711,110800.0
2010-06-10 10:00:00,20.52,20.59,20.45,20.5,115400.0,19.4617,19.5281,19.3953,19.4427,115400.0
2010-06-10 10:30:00,20.51,20.55,20.47,20.5,63200.0,19.4522,19.4901,19.4142,19.4427,63200.0
2010-06-10 11:00:00,20.5,20.52,20.45,20.47,71800.0,19.4427,19.4617,19.3953,19.4142,71800.0
2010-06-10 11:30:00,20.47,20.49,20.41,20.49,56200.0,19.4142,19.4332,19.3573,19.4332,56200.0
2010-06-10 12:00:00,20.47,20.48,20.39,20.46,35000.0,19.4142,19.4237,19.3384,19.4048,35000.0
2010-06-10 12:30:00,20.47,20.49,20.4,20.43,38400.0,19.4142,19.4332,19.3479,19.3763,38400.0
2010-06-10 13:00:00,20.43,20.5,20.38,20.5,42600.0,19.3763,19.4427,19.3289,19.4427,42600.0
2010-06-10 13:30:00,20.5,20.51,20.46,20.5,51400.0,19.4427,19.4522,19.4048,19.4427,51400.0
2010-06-10 14:00:00,20.5,20.52,20.45,20.5,77400.0,19.4427,19.4617,19.3953,19.4427,77400.0
2010-06-10 14:30:00,20.5,20.58,20.5,20.53,154400.0,19.4427,19.5186,19.4427,19.4711,154400.0
2010-06-10 15:00:00,20.53,20.61,20.5,20.6,107400.0,19.4711,19.547,19.4427,19.5375,107400.0
2010-06-10 15:30:00,20.6,20.77,20.6,20.75,496000.0,19.5375,19.6988,19.5375,19.6798,496000.0
2010-06-11 09:30:00,20.54,20.73,20.49,20.73,169400.0,19.4806,19.6608,19.4332,19.6608,169400.0
2010-06-11 10:00:00,20.73,20.83,20.71,20.77,101800.0,19.6608,19.7557,19.6419,19.6988,101800.0
2010-06-11 10:30:00,20.77,20.78,20.67,20.69,128200.0,19.6988,19.7083,19.6039,19.6229,128200.0
2010-06-11 11:00:00,20.68,20.71,20.64,20.71,84000.0,19.6134,19.6419,19.5755,19.6419,84000.0
2010-06-11 11:30:00,20.71,20.75,20.65,20.71,106200.0,19.6419,19.6798,19.585,19.6419,106200.0
2010-06-11 12:00:00,20.71,20.74,20.66,20.67,56800.0,19.6419,19.6703,19.5944,19.6039,56800.0
2010-06-11 12:30:00,20.68,20.76,20.66,20.75,60800.0,19.6134,19.6893,19.5944,19.6798,60800.0
2010-06-11 13:00:00,20.75,20.82,20.75,20.78,61600.0,19.6798,19.7462,19.6798,19.7083,61600.0
2010-06-11 13:30:00,20.78,20.8,20.68,20.7,74400.0,19.7083,19.7272,19.6134,19.6324,74400.0
2010-06-11 14:00:00,20.69,20.72,20.61,20.63,54400.0,19.6229,19.6514,19.547,19.566,54400.0
2010-06-11 14:30:00,20.62,20.7,20.62,20.67,61200.0,19.5565,19.6324,19.5565,19.6039,61200.0
2010-06-11 15:00:00,20.66,20.71,20.63,20.68,83400.0,19.5944,19.6419,19.566,19.6134,83400.0
2010-06-11 15:30:00,20.68,20.81,20.67,20.79,131800.0,19.6134,19.7367,19.6039,19.7177,131800.0
2010-06-14 09:30:00,20.97,21.06,20.92,20.97,56800.0,19.8885,19.9738,19.841,19.8885,56800.0
2010-06-14 10:00:00,20.98,21.01,20.93,21.0,63400.0,19.8979,19.9264,19.8505,19.9169,63400.0
2010-06-14 10:30:00,21.0,21.04,20.98,21.02,46200.0,19.9169,19.9548,19.8979,19.9359,46200.0
2010-06-14 11:00:00,21.02,21.03,20.98,20.99,60600.0,19.9359,19.9454,19.8979,19.9074,60600.0
2010-06-14 11:30:00,20.98,21.02,20.97,21.02,41000.0,19.8979,19.9359,19.8885,19.9359,41000.0
2010-06-14 12:00:00,21.0,21.02,20.99,21.0,51400.0,19.9169,19.9359,19.9074,19.9169,51400.0
2010-06-14 12:30:00,21.01,21.02,20.97,20.98,52400.0,19.9264,19.9359,19.8885,19.8979,52400.0
2010-06-14 13:00:00,20.97,21.0,20.94,20.94,42800.0,19.8885,19.9169,19.86,19.86,42800.0
2010-06-14 13:30:00,20.94,20.97,20.91,20.91,23000.0,19.86,19.8885,19.8316,19.8316,23000.0
2010-06-14 14:00:00,20.91,20.92,20.77,20.78,130400.0,19.8316,19.841,19.6988,19.7083,130400.0
2010-06-14 14:30:00,20.79,20.86,20.77,20.86,46200.0,19.7177,19.7841,19.6988,19.7841,46200.0
2010-06-14 15:00:00,20.86,20.88,20.81,20.84,67000.0,19.7841,19.8031,19.7367,19.7652,67000.0
2010-06-14 15:30:00,20.84,20.84,20.72,20.75,126800.0,19.7652,19.7652,19.6514,19.6798,126800.0
2010-06-15 09:30:00,20.81,20.98,20.77,20.98,33800.0,19.7367,19.8979,19.6988,19.8979,33800.0
2010-06-15 10:00:00,20.97,21.0,20.93,20.99,55800.0,19.8885,19.9169,19.8505,19.9074,55800.0
2010-06-15 10:30:00,20.98,21.02,20.97,21.0,34200.0,19.8979,19.9359,19.8885,19.9169,34200.0
2010-06-15 11:00:00,21.01,21.02,20.99,21.02,27400.0,19.9264,19.9359,19.9074,19.9359,27400.0
2010-06-15 11:30:00,21.02,21.04,20.97,21.01,53800.0,19.9359,19.9548,19.8885,19.9264,53800.0
2010-06-15 12:00:00,21.01,21.03,21.0,21.03,52000.0,19.9264,19.9454,19.9169,19.9454,52000.0
2010-06-15 12:30:00,21.02,21.06,20.99,21.05,46400.0,19.9359,19.9738,19.9074,19.9643,46400.0
2010-06-15 13:00:00,21.05,21.11,21.03,21.09,76800.0,19.9643,20.0212,19.9454,20.0023,76800.0
2010-06-15 13:30:00,21.09,21.09,21.04,21.08,41600.0,20.0023,20.0023,19.9548,19.9928,41600.0
2010-06-15 14:00:00,21.09,21.23,21.08,21.15,152000.0,20.0023,20.135,19.9928,20.0592,152000.0
2010-06-15 14:30:00,21.15,21.17,21.13,21.15,44200.0,20.0592,20.0781,20.0402,20.0592,44200.0
2010-06-15 15:00:00,21.15,21.24,21.14,21.23,88800.0,20.0592,20.1445,20.0497,20.135,88800.0
2010-06-15 15:30:00,21.23,21.35,21.22,21.32,321000.0,20.135,20.2489,20.1256,20.2204,321000.0
2010-06-16 09:30:00,21.29,21.4,21.22,21.39,101600.0,20.192,20.2963,20.1256,20.2868,101600.0
2010-06-16 10:00:00,21.4,21.4,21.35,21.35,99200.0,20.2963,20.2963,20.2489,20.2489,99200.0
2010-06-16 10:30:00,21.35,21.4,21.33,21.4,83600.0,20.2489,20.2963,20.2299,20.2963,83600.0
2010-06-16 11:00:00,21.4,21.44,21.38,21.42,101000.0,20.2963,20.3342,20.2773,20.3152,101000.0
2010-06-16 11:30:00,21.42,21.43,21.35,21.36,107400.0,20.3152,20.3247,20.2489,20.2583,107400.0
2010-06-16 12:00:00,21.36,21.4,21.35,21.35,119000.0,20.2583,20.2963,20.2489,20.2489,119000.0
2010-06-16 12:30:00,21.35,21.35,21.33,21.33,41200.0,20.2489,20.2489,20.2299,20.2299,41200.0
2010-06-16 13:00:00,21.32,21.35,21.32,21.35,53600.0,20.2204,20.2489,20.2204,20.2489,53600.0
2010-06-16 13:30:00,21.35,21.36,21.33,21.35,70600.0,20.2489,20.2583,20.2299,20.2489,70600.0
2010-06-16 14:00:00,21.36,21.36,21.31,21.32,128800.0,20.2583,20.2583,20.2109,20.2204,128800.0
2010-06-16 14:30:00,21.33,21.38,21.3,21.36,117200.0,20.2299,20.2773,20.2014,20.2583,117200.0
2010-06-16 15:00:00,21.36,21.36,21.23,21.23,85000.0,20.2583,20.2583,20.135,20.135,85000.0
2010-06-16 15:30:00,21.23,21.3,21.23,21.25,188200.0,20.135,20.2014,20.135,20.154,188200.0
2010-06-17 09:30:00,21.28,21.38,21.25,21.34,38200.0,20.1825,20.2773,20.154,20.2394,38200.0
2010-06-17 10:00:00,21.35,21.38,21.24,21.26,98200.0,20.2489,20.2773,20.1445,20.1635,98200.0
2010-06-17 10:30:00,21.27,21.29,21.23,21.25,42000.0,20.173,20.192,20.135,20.154,42000.0
2010-06-17 11:00:00,21.25,21.27,21.23,21.25,25600.0,20.154,20.173,20.135,20.154,25600.0
2010-06-17 11:30:00,21.25,21.36,21.25,21.36,34200.0,20.154,20.2583,20.154,20.2583,34200.0
2010-06-17 12:00:00,21.36,21.36,21.25,21.25,136200.0,20.2583,20.2583,20.154,20.154,136200.0
2010-06-17 12:30:00,21.25,21.3,21.24,21.28,15600.0,20.154,20.2014,20.1445,20.1825,15600.0
2010-06-17 13:00:00,21.27,21.31,21.25,21.3,15800.0,20.173,20.2109,20.154,20.2014,15800.0
2010-06-17 13:30:00,21.31,21.36,21.28,21.35,39800.0,20.2109,20.2583,20.1825,20.2489,39800.0
2010-06-17 14:00:00,21.34,21.37,21.33,21.33,40200.0,20.2394,20.2678,20.2299,20.2299,40200.0
2010-06-17 14:30:00,21.32,21.34,21.26,21.32,34800.0,20.2204,20.2394,20.1635,20.2204,34800.0
2010-06-17 15:00:00,21.31,21.31,21.21,21.23,43600.0,20.2109,20.2109,20.1161,20.135,43600.0
2010-06-17 15:30:00,21.23,21.31,21.23,21.28,135600.0,20.135,20.2109,20.135,20.1825,135600.0
2010-06-18 09:30:00,21.25,21.35,21.22,21.22,150600.0,20.154,20.2489,20.1256,20.1256,150600.0
2010-06-18 10:00:00,21.22,21.27,21.16,21.24,46600.0,20.1256,20.173,20.0687,20.1445,46600.0
2010-06-18 10:30:00,21.24,21.27,21.24,21.26,64200.0,20.1445,20.173,20.1445,20.1635,64200.0
2010-06-18 11:00:00,21.27,21.32,21.26,21.27,21800.0,20.173,20.2204,20.1635,20.173,21800.0
2010-06-18 11:30:00,21.27,21.3,21.24,21.25,24000.0,20.173,20.2014,20.1445,20.154,24000.0
2010-06-18 12:00:00,21.25,21.29,21.21,21.21,34600.0,20.154,20.192,20.1161,20.1161,34600.0
2010-06-18 12:30:00,21.21,21.24,21.19,21.23,12400.0,20.1161,20.1445,20.0971,20.135,12400.0
2010-06-18 13:00:00,21.23,21.31,21.22,21.29,53000.0,20.135,20.2109,20.1256,20.192,53000.0
2010-06-18 13:30:00,21.29,21.31,21.29,21.31,19800.0,20.192,20.2109,20.192,20.2109,19800.0
2010-06-18 14:00:00,21.31,21.36,21.29,21.36,28600.0,20.2109,20.2583,20.192,20.2583,28600.0
2010-06-18 14:30:00,21.36,21.37,21.32,21.36,24000.0,20.2583,20.2678,20.2204,20.2583,24000.0
2010-06-18 15:00:00,21.35,21.35,21.28,21.3,23400.0,20.2489,20.2489,20.1825,20.2014,23400.0
2010-06-18 15:30:00,21.3,21.35,21.3,21.31,100000.0,20.2014,20.2489,20.2014,20.2109,100000.0
2010-06-21 09:30:00,21.43,21.43,19.45,20.01,1372800.0,20.3247,20.3247,18.4469,18.978,1372800.0
2010-06-21 10:00:00,19.99,20.08,19.84,19.95,679400.0,18.959,19.0444,18.8167,18.9211,679400.0
2010-06-21 10:30:00,19.94,20.03,19.9,19.95,388200.0,18.9116,18.9969,18.8736,18.9211,388200.0
2010-06-21 11:00:00,19.95,20.07,19.95,20.05,433800.0,18.9211,19.0349,18.9211,19.0159,433800.0
2010-06-21 11:30:00,20.05,20.05,19.98,19.98,248400.0,19.0159,19.0159,18.9495,18.9495,248400.0
2010-06-21 12:00:00,19.99,19.99,19.63,19.63,399400.0,18.959,18.959,18.6176,18.6176,399400.0
2010-06-21 12:30:00,19.63,19.76,19.55,19.66,352600.0,18.6176,18.7409,18.5417,18.646,352600.0
2010-06-21 13:00:00,19.68,19.71,19.38,19.54,441000.0,18.665,18.6934,18.3805,18.5322,441000.0
2010-06-21 13:30:00,19.54,19.65,19.46,19.46,392000.0,18.5322,18.6365,18.4563,18.4563,392000.0
2010-06-21 14:00:00,19.46,19.5,19.27,19.33,405800.0,18.4563,18.4943,18.2761,18.333,405800.0
2010-06-21 14:30:00,19.33,19.38,19.24,19.25,472000.0,18.333,18.3805,18.2477,18.2572,472000.0
2010-06-21 15:00:00,19.25,19.33,19.17,19.23,949000.0,18.2572,18.333,18.1813,18.2382,949000.0
2010-06-21 15:30:00,19.23,19.45,19.21,19.44,1456800.0,18.2382,18.4469,18.2192,18.4374,1456800.0
2010-06-22 09:30:00,19.42,19.61,19.32,19.58,219600.0,18.4184,18.5986,18.3236,18.5701,219600.0
2010-06-22 10:00:00,19.57,19.59,19.52,19.56,220200.0,18.5607,18.5796,18.5132,18.5512,220200.0
2010-06-22 10:30:00,19.57,19.67,19.5,19.64,222800.0,18.5607,18.6555,18.4943,18.6271,222800.0
2010-06-22 11:00:00,19.64,19.7,19.61,19.68,189200.0,18.6271,18.684,18.5986,18.665,189200.0
2010-06-22 11:30:00,19.68,19.77,19.68,19.7,166200.0,18.665,18.7503,18.665,18.684,166200.0
2010-06-22 12:00:00,19.71,19.75,19.68,19.75,131200.0,18.6934,18.7314,18.665,18.7314,131200.0
2010-06-22 12:30:00,19.74,19.79,19.72,19.77,180000.0,18.7219,18.7693,18.7029,18.7503,180000.0
2010-06-22 13:00:00,19.77,19.89,19.76,19.86,164800.0,18.7503,18.8642,18.7409,18.8357,164800.0
2010-06-22 13:30:00,19.86,19.96,19.82,19.95,217400.0,18.8357,18.9305,18.7978,18.9211,217400.0
2010-06-22 14:00:00,19.95,19.95,19.83,19.85,249400.0,18.9211,18.9211,18.8073,18.8262,249400.0
2010-06-22 14:30:00,19.85,19.86,19.73,19.77,271200.0,18.8262,18.8357,18.7124,18.7503,271200.0
2010-06-22 15:00:00,19.77,19.85,19.77,19.82,568400.0,18.7503,18.8262,18.7503,18.7978,568400.0
2010-06-22 15:30:00,19.82,19.84,19.69,19.71,659400.0,18.7978,18.8167,18.6745,18.6934,659400.0
2010-06-23 09:30:00,19.75,19.75,19.56,19.64,112000.0,18.7314,18.7314,18.5512,18.6271,112000.0
2010-06-23 10:00:00,19.64,19.64,19.5,19.52,92000.0,18.6271,18.6271,18.4943,18.5132,92000.0
2010-06-23 10:30:00,19.52,19.64,19.52,19.59,65000.0,18.5132,18.6271,18.5132,18.5796,65000.0
2010-06-23 11:00:00,19.59,19.64,19.55,19.63,111400.0,18.5796,18.6271,18.5417,18.6176,111400.0
2010-06-23 11:30:00,19.62,19.65,19.57,19.6,70800.0,18.6081,18.6365,18.5607,18.5891,70800.0
2010-06-23 12:00:00,19.59,19.59,19.51,19.51,82400.0,18.5796,18.5796,18.5038,18.5038,82400.0
2010-06-23 12:30:00,19.52,19.54,19.5,19.54,82400.0,18.5132,18.5322,18.4943,18.5322,82400.0
2010-06-23 13:00:00,19.54,19.55,19.5,19.5,58000.0,18.5322,18.5417,18.4943,18.4943,58000.0
2010-06-23 13:30:00,19.5,19.55,19.5,19.54,78800.0,18.4943,18.5417,18.4943,18.5322,78800.0
2010-06-23 14:00:00,19.54,19.55,19.46,19.55,106000.0,18.5322,18.5417,18.4563,18.5417,106000.0
2010-06-23 14:30:00,19.55,19.63,19.45,19.52,331200.0,18.5417,18.6176,18.4469,18.5132,331200.0
2010-06-23 15:00:00,19.52,19.52,19.42,19.49,298000.0,18.5132,18.5132,18.4184,18.4848,298000.0
2010-06-23 15:30:00,19.49,19.5,19.42,19.45,410800.0,18.4848,18.4943,18.4184,18.4469,410800.0
2010-06-24 09:30:00,19.4,19.48,19.34,19.42,82200.0,18.3994,18.4753,18.3425,18.4184,82200.0
2010-06-24 10:00:00,19.43,19.48,19.39,19.45,102600.0,18.4279,18.4753,18.3899,18.4469,102600.0
2010-06-24 10:30:00,19.45,19.47,19.28,19.33,74800.0,18.4469,18.4658,18.2856,18.333,74800.0
2010-06-24 11:00:00,19.33,19.35,19.27,19.3,89600.0,18.333,18.352,18.2761,18.3046,89600.0
2010-06-24 11:30:00,19.3,19.31,19.18,19.19,119600.0,18.3046,18.3141,18.1908,18.2003,119600.0
2010-06-24 12:00:00,19.2,19.25,19.17,19.18,78000.0,18.2097,18.2572,18.1813,18.1908,78000.0
2010-06-24 12:30:00,19.18,19.18,19.08,19.13,141000.0,18.1908,18.1908,18.0959,18.1434,141000.0
2010-06-24 13:00:00,19.14,19.24,19.13,19.16,112400.0,18.1528,18.2477,18.1434,18.1718,112400.0
2010-06-24 13:30:00,19.16,19.25,19.15,19.25,78400.0,18.1718,18.2572,18.1623,18.2572,78400.0
2010-06-24 14:00:00,19.25,19.28,19.21,19.22,72400.0,18.2572,18.2856,18.2192,18.2287,72400.0
2010-06-24 14:30:00,19.21,19.21,19.15,19.17,98400.0,18.2192,18.2192,18.1623,18.1813,98400.0
2010-06-24 15:00:00,19.17,19.18,19.05,19.11,188000.0,18.1813,18.1908,18.0675,18.1244,188000.0
2010-06-24 15:30:00,19.11,19.14,19.05,19.09,309200.0,18.1244,18.1528,18.0675,18.1054,309200.0
2010-06-25 09:30:00,19.08,19.12,18.99,19.09,61400.0,18.0959,18.1339,18.0106,18.1054,61400.0
2010-06-25 10:00:00,19.11,19.16,19.04,19.06,63400.0,18.1244,18.1718,18.058,18.077,63400.0
2010-06-25 10:30:00,19.05,19.09,18.97,19.05,94400.0,18.0675,18.1054,17.9916,18.0675,94400.0
2010-06-25 11:00:00,19.05,19.07,18.99,19.02,96800.0,18.0675,18.0865,18.0106,18.039,96800.0
2010-06-25 11:30:00,19.03,19.05,18.99,19.0,76400.0,18.0485,18.0675,18.0106,18.0201,76400.0
2010-06-25 12:00:00,19.0,19.02,18.97,19.02,63000.0,18.0201,18.039,17.9916,18.039,63000.0
2010-06-25 12:30:00,19.01,19.09,19.0,19.08,70600.0,18.0295,18.1054,18.0201,18.0959,70600.0
2010-06-25 13:00:00,19.08,19.18,19.08,19.17,81200.0,18.0959,18.1908,18.0959,18.1813,81200.0
2010-06-25 13:30:00,19.17,19.33,19.17,19.32,150600.0,18.1813,18.333,18.1813,18.3236,150600.0
2010-06-25 14:00:00,19.32,19.35,19.28,19.35,126200.0,18.3236,18.352,18.2856,18.352,126200.0
2010-06-25 14:30:00,19.34,19.4,19.34,19.36,135000.0,18.3425,18.3994,18.3425,18.3615,135000.0
2010-06-25 15:00:00,19.36,19.4,19.34,19.38,239400.0,18.3615,18.3994,18.3425,18.3805,239400.0
2010-06-25 15:30:00,19.38,19.42,19.25,19.35,431000.0,18.3805,18.4184,18.2572,18.352,431000.0
2010-06-28 09:30:00,19.35,19.41,19.18,19.24,20600.0,18.352,18.4089,18.1908,18.2477,20600.0
2010-06-28 10:00:00,19.22,19.27,19.17,19.27,32200.0,18.2287,18.2761,18.1813,18.2761,32200.0
2010-06-28 10:30:00,19.27,19.32,19.22,19.32,23200.0,18.2761,18.3236,18.2287,18.3236,23200.0
2010-06-28 11:00:00,19.33,19.41,19.32,19.4,58200.0,18.333,18.4089,18.3236,18.3994,58200.0
2010-06-28 11:30:00,19.4,19.41,19.36,19.38,51400.0,18.3994,18.4089,18.3615,18.3805,51400.0
2010-06-28 12:00:00,19.37,19.37,19.31,19.35,53200.0,18.371,18.371,18.3141,18.352,53200.0
2010-06-28 12:30:00,19.35,19.35,19.3,19.35,25200.0,18.352,18.352,18.3046,18.352,25200.0
2010-06-28 13:00:00,19.35,19.36,19.29,19.35,31000.0,18.352,18.3615,18.2951,18.352,31000.0
2010-06-28 13:30:00,19.35,19.36,19.32,19.35,54600.0,18.352,18.3615,18.3236,18.352,54600.0
2010-06-28 14:00:00,19.35,19.35,19.32,19.32,59200.0,18.352,18.352,18.3236,18.3236,59200.0
2010-06-28 14:30:00,19.31,19.4,19.31,19.36,59600.0,18.3141,18.3994,18.3141,18.3615,59600.0
2010-06-28 15:00:00,19.36,19.37,19.32,19.33,99200.0,18.3615,18.371,18.3236,18.333,99200.0
2010-06-28 15:30:00,19.33,19.38,19.28,19.3,310400.0,18.333,18.3805,18.2856,18.3046,310400.0
2010-06-29 09:30:00,19.07,19.08,18.96,18.98,66800.0,18.0865,18.0959,17.9821,18.0011,66800.0
2010-06-29 10:00:00,18.93,19.02,18.85,18.86,111200.0,17.9537,18.039,17.8778,17.8873,111200.0
2010-06-29 10:30:00,18.85,18.92,18.83,18.91,67600.0,17.8778,17.9442,17.8588,17.9347,67600.0
2010-06-29 11:00:00,18.91,18.94,18.86,18.88,77200.0,17.9347,17.9632,17.8873,17.9062,77200.0
2010-06-29 11:30:00,18.88,18.9,18.84,18.84,44000.0,17.9062,17.9252,17.8683,17.8683,44000.0
2010-06-29 12:00:00,18.84,18.84,18.77,18.79,37800.0,17.8683,17.8683,17.8019,17.8209,37800.0
2010-06-29 12:30:00,18.78,18.8,18.74,18.77,90600.0,17.8114,17.8304,17.7735,17.8019,90600.0
2010-06-29 13:00:00,18.76,18.81,18.71,18.73,100200.0,17.7924,17.8399,17.745,17.764,100200.0
2010-06-29 13:30:00,18.72,18.73,18.66,18.71,49800.0,17.7545,17.764,17.6976,17.745,49800.0
2010-06-29 14:00:00,18.71,18.73,18.68,18.71,48000.0,17.745,17.764,17.7166,17.745,48000.0
2010-06-29 14:30:00,18.7,18.73,18.67,18.67,121200.0,17.7355,17.764,17.7071,17.7071,121200.0
2010-06-29 15:00:00,18.67,18.71,18.58,18.6,151400.0,17.7071,17.745,17.6217,17.6407,151400.0
2010-06-29 15:30:00,18.6,18.65,18.5,18.6,477200.0,17.6407,17.6881,17.5458,17.6407,477200.0
2010-06-30 09:30:00,18.52,18.61,18.43,18.5,144400.0,17.5648,17.6502,17.4795,17.5458,144400.0
2010-06-30 10:00:00,18.5,18.52,18.49,18.49,173400.0,17.5458,17.5648,17.5364,17.5364,173400.0
2010-06-30 10:30:00,18.48,18.6,18.46,18.56,211400.0,17.5269,17.6407,17.5079,17.6028,211400.0
2010-06-30 11:00:00,18.54,18.6,18.52,18.56,74800.0,17.5838,17.6407,17.5648,17.6028,74800.0
2010-06-30 11:30:00,18.56,18.56,18.5,18.52,183800.0,17.6028,17.6028,17.5458,17.5648,183800.0
2010-06-30 12:00:00,18.52,18.54,18.5,18.51,101400.0,17.5648,17.5838,17.5458,17.5553,101400.0
2010-06-30 12:30:00,18.51,18.53,18.45,18.52,65000.0,17.5553,17.5743,17.4984,17.5648,65000.0
2010-06-30 13:00:00,18.52,18.53,18.48,18.52,105000.0,17.5648,17.5743,17.5269,17.5648,105000.0
2010-06-30 13:30:00,18.52,18.54,18.49,18.51,103800.0,17.5648,17.5838,17.5364,17.5553,103800.0
2010-06-30 14:00:00,18.5,18.53,18.45,18.45,179600.0,17.5458,17.5743,17.4984,17.4984,179600.0
2010-06-30 14:30:00,18.45,18.49,18.42,18.43,115800.0,17.4984,17.5364,17.47,17.4795,115800.0
2010-06-30 15:00:00,18.43,18.49,18.42,18.43,192600.0,17.4795,17.5364,17.47,17.4795,192600.0
2010-06-30 15:30:00,18.43,18.43,18.22,18.28,652800.0,17.4795,17.4795,17.2803,17.3372,652800.0
2010-07-01 09:30:00,18.3,18.33,18.11,18.12,74800.0,17.3562,17.3846,17.176,17.1854,74800.0
2010-07-01 10:00:00,18.11,18.14,18.01,18.04,107600.0,17.176,17.2044,17.0811,17.1096,107600.0
2010-07-01 10:30:00,18.05,18.05,17.83,17.83,170600.0,17.1191,17.1191,16.9104,16.9104,170600.0
2010-07-01 11:00:00,17.84,17.91,17.8,17.91,115600.0,16.9199,16.9863,16.882,16.9863,115600.0
2010-07-01 11:30:00,17.91,18.05,17.89,17.96,160200.0,16.9863,17.1191,16.9673,17.0337,160200.0
2010-07-01 12:00:00,17.96,18.0,17.9,17.99,114800.0,17.0337,17.0716,16.9768,17.0622,114800.0
2010-07-01 12:30:00,18.0,18.17,18.0,18.07,76000.0,17.0716,17.2329,17.0716,17.138,76000.0
2010-07-01 13:00:00,18.07,18.1,18.0,18.03,90000.0,17.138,17.1665,17.0716,17.1001,90000.0
2010-07-01 13:30:00,18.03,18.1,18.02,18.06,98400.0,17.1001,17.1665,17.0906,17.1285,98400.0
2010-07-01 14:00:00,18.06,18.08,17.96,17.98,162400.0,17.1285,17.1475,17.0337,17.0527,162400.0
2010-07-01 14:30:00,17.98,18.0,17.85,18.0,278400.0,17.0527,17.0716,16.9294,17.0716,278400.0
2010-07-01 15:00:00,18.0,18.07,17.93,18.04,337400.0,17.0716,17.138,17.0052,17.1096,337400.0
2010-07-01 15:30:00,18.04,18.1,17.97,18.07,572000.0,17.1096,17.1665,17.0432,17.138,572000.0
2010-07-02 09:30:00,18.17,18.17,17.91,18.02,69600.0,17.2329,17.2329,16.9863,17.0906,69600.0
2010-07-02 10:00:00,18.02,18.11,17.97,18.06,53400.0,17.0906,17.176,17.0432,17.1285,53400.0
2010-07-02 10:30:00,18.07,18.1,18.06,18.06,34600.0,17.138,17.1665,17.1285,17.1285,34600.0
2010-07-02 11:00:00,18.05,18.11,18.02,18.05,42200.0,17.1191,17.176,17.0906,17.1191,42200.0
2010-07-02 11:30:00,18.04,18.04,17.93,18.0,45400.0,17.1096,17.1096,17.0052,17.0716,45400.0
2010-07-02 12:00:00,18.01,18.11,18.0,18.11,42400.0,17.0811,17.176,17.0716,17.176,42400.0
2010-07-02 12:30:00,18.1,18.11,18.06,18.11,37600.0,17.1665,17.176,17.1285,17.176,37600.0
2010-07-02 13:00:00,18.11,18.11,18.05,18.08,29800.0,17.176,17.176,17.1191,17.1475,29800.0
2010-07-02 13:30:00,18.07,18.13,18.07,18.11,39400.0,17.138,17.1949,17.138,17.176,39400.0
2010-07-02 14:00:00,18.11,18.11,18.07,18.09,58400.0,17.176,17.176,17.138,17.157,58400.0
2010-07-02 14:30:00,18.09,18.09,18.03,18.08,51000.0,17.157,17.157,17.1001,17.1475,51000.0
2010-07-02 15:00:00,18.07,18.14,18.07,18.13,65800.0,17.138,17.2044,17.138,17.1949,65800.0
2010-07-02 15:30:00,18.13,18.22,18.09,18.1,247200.0,17.1949,17.2803,17.157,17.1665,247200.0
2010-07-06 09:30:00,18.38,18.38,18.21,18.25,51200.0,17.432,17.432,17.2708,17.3087,51200.0
2010-07-06 10:00:00,18.25,18.45,18.23,18.4,106000.0,17.3087,17.4984,17.2898,17.451,106000.0
2010-07-06 10:30:00,18.4,18.46,18.38,18.4,54000.0,17.451,17.5079,17.432,17.451,54000.0
2010-07-06 11:00:00,18.39,18.4,18.29,18.31,63200.0,17.4415,17.451,17.3467,17.3656,63200.0
2010-07-06 11:30:00,18.31,18.36,18.29,18.36,78000.0,17.3656,17.4131,17.3467,17.4131,78000.0
2010-07-06 12:00:00,18.35,18.36,18.24,18.25,35400.0,17.4036,17.4131,17.2993,17.3087,35400.0
2010-07-06 12:30:00,18.25,18.25,18.16,18.16,47600.0,17.3087,17.3087,17.2234,17.2234,47600.0
2010-07-06 13:00:00,18.17,18.23,18.12,18.17,49000.0,17.2329,17.2898,17.1854,17.2329,49000.0
2010-07-06 13:30:00,18.18,18.21,18.06,18.1,79000.0,17.2424,17.2708,17.1285,17.1665,79000.0
2010-07-06 14:00:00,18.09,18.12,18.01,18.1,62200.0,17.157,17.1854,17.0811,17.1665,62200.0
2010-07-06 14:30:00,18.1,18.17,18.08,18.11,131200.0,17.1665,17.2329,17.1475,17.176,131200.0
2010-07-06 15:00:00,18.11,18.14,18.03,18.1,172600.0,17.176,17.2044,17.1001,17.1665,172600.0
2010-07-06 15:30:00,18.1,18.18,18.04,18.11,347200.0,17.1665,17.2424,17.1096,17.176,347200.0
2010-07-07 09:30:00,18.1,18.25,18.1,18.23,44400.0,17.1665,17.3087,17.1665,17.2898,44400.0
2010-07-07 10:00:00,18.22,18.3,18.21,18.25,69600.0,17.2803,17.3562,17.2708,17.3087,69600.0
2010-07-07 10:30:00,18.25,18.39,18.25,18.38,53400.0,17.3087,17.4415,17.3087,17.432,53400.0
2010-07-07 11:00:00,18.39,18.39,18.27,18.3,37600.0,17.4415,17.4415,17.3277,17.3562,37600.0
2010-07-07 11:30:00,18.3,18.35,18.26,18.3,32000.0,17.3562,17.4036,17.3182,17.3562,32000.0
2010-07-07 12:00:00,18.3,18.38,18.28,18.3,68400.0,17.3562,17.432,17.3372,17.3562,68400.0
2010-07-07 12:30:00,18.31,18.33,18.24,18.25,94800.0,17.3656,17.3846,17.2993,17.3087,94800.0
2010-07-07 13:00:00,18.25,18.41,18.24,18.41,79400.0,17.3087,17.4605,17.2993,17.4605,79400.0
2010-07-07 13:30:00,18.41,18.5,18.38,18.47,60600.0,17.4605,17.5458,17.432,17.5174,60600.0
2010-07-07 14:00:00,18.48,18.52,18.46,18.5,48400.0,17.5269,17.5648,17.5079,17.5458,48400.0
2010-07-07 14:30:00,18.51,18.55,18.47,18.55,57400.0,17.5553,17.5933,17.5174,17.5933,57400.0
2010-07-07 15:00:00,18.56,18.61,18.53,18.6,78600.0,17.6028,17.6502,17.5743,17.6407,78600.0
2010-07-07 15:30:00,18.59,18.73,18.58,18.71,312600.0,17.6312,17.764,17.6217,17.745,312600.0
2010-07-08 09:30:00,18.74,18.84,18.64,18.65,104200.0,17.7735,17.8683,17.6786,17.6881,104200.0
2010-07-08 10:00:00,18.65,18.7,18.61,18.61,119000.0,17.6881,17.7355,17.6502,17.6502,119000.0
2010-07-08 10:30:00,18.62,18.63,18.53,18.55,79800.0,17.6597,17.6691,17.5743,17.5933,79800.0
2010-07-08 11:00:00,18.54,18.56,18.48,18.53,59600.0,17.5838,17.6028,17.5269,17.5743,59600.0
2010-07-08 11:30:00,18.54,18.55,18.37,18.39,93800.0,17.5838,17.5933,17.4226,17.4415,93800.0
2010-07-08 12:00:00,18.4,18.49,18.4,18.48,108200.0,17.451,17.5364,17.451,17.5269,108200.0
2010-07-08 12:30:00,18.48,18.48,18.43,18.45,70800.0,17.5269,17.5269,17.4795,17.4984,70800.0
2010-07-08 13:00:00,18.46,18.49,18.43,18.46,84800.0,17.5079,17.5364,17.4795,17.5079,84800.0
2010-07-08 13:30:00,18.46,18.52,18.43,18.46,76000.0,17.5079,17.5648,17.4795,17.5079,76000.0
2010-07-08 14:00:00,18.46,18.48,18.41,18.46,92000.0,17.5079,17.5269,17.4605,17.5079,92000.0
2010-07-08 14:30:00,18.47,18.47,18.42,18.46,90400.0,17.5174,17.5174,17.47,17.5079,90400.0
2010-07-08 15:00:00,18.45,18.51,18.43,18.51,145000.0,17.4984,17.5553,17.4795,17.5553,145000.0
2010-07-08 15:30:00,18.51,18.58,18.5,18.55,197800.0,17.5553,17.6217,17.5458,17.5933,197800.0
2010-07-09 09:30:00,18.57,18.71,18.5,18.71,130600.0,17.6122,17.745,17.5458,17.745,130600.0
2010-07-09 10:00:00,18.71,18.75,18.66,18.72,32600.0,17.745,17.783,17.6976,17.7545,32600.0
2010-07-09 10:30:00,18.74,18.8,18.71,18.77,23200.0,17.7735,17.8304,17.745,17.8019,23200.0
2010-07-09 11:00:00,18.77,18.78,18.73,18.73,22400.0,17.8019,17.8114,17.764,17.764,22400.0
2010-07-09 11:30:00,18.74,18.77,18.7,18.7,25000.0,17.7735,17.8019,17.7355,17.7355,25000.0
2010-07-09 12:00:00,18.7,18.72,18.67,18.69,19200.0,17.7355,17.7545,17.7071,17.726,19200.0
2010-07-09 12:30:00,18.68,18.68,18.66,18.67,19800.0,17.7166,17.7166,17.6976,17.7071,19800.0
2010-07-09 13:00:00,18.67,18.73,18.67,18.72,43400.0,17.7071,17.764,17.7071,17.7545,43400.0
2010-07-09 13:30:00,18.72,18.74,18.68,18.74,33000.0,17.7545,17.7735,17.7166,17.7735,33000.0
2010-07-09 14:00:00,18.73,18.77,18.7,18.75,54800.0,17.764,17.8019,17.7355,17.783,54800.0
2010-07-09 14:30:00,18.75,18.83,18.75,18.81,88800.0,17.783,17.8588,17.783,17.8399,88800.0
2010-07-09 15:00:00,18.82,18.83,18.79,18.8,93800.0,17.8493,17.8588,17.8209,17.8304,93800.0
2010-07-09 15:30:00,18.8,18.81,18.76,18.8,285800.0,17.8304,17.8399,17.7924,17.8304,285800.0
2010-07-12 09:30:00,18.73,18.82,18.66,18.82,95200.0,17.764,17.8493,17.6976,17.8493,95200.0
2010-07-12 10:00:00,18.83,18.86,18.76,18.77,45400.0,17.8588,17.8873,17.7924,17.8019,45400.0
2010-07-12 10:30:00,18.77,18.78,18.73,18.76,29200.0,17.8019,17.8114,17.764,17.7924,29200.0
2010-07-12 11:00:00,18.76,18.76,18.67,18.71,35800.0,17.7924,17.7924,17.7071,17.745,35800.0
2010-07-12 11:30:00,18.72,18.73,18.68,18.7,26600.0,17.7545,17.764,17.7166,17.7355,26600.0
2010-07-12 12:00:00,18.7,18.76,18.7,18.73,23800.0,17.7355,17.7924,17.7355,17.764,23800.0
2010-07-12 12:30:00,18.72,18.76,18.71,18.72,18200.0,17.7545,17.7924,17.745,17.7545,18200.0
2010-07-12 13:00:00,18.7,18.77,18.68,18.77,25200.0,17.7355,17.8019,17.7166,17.8019,25200.0
2010-07-12 13:30:00,18.77,18.78,18.71,18.76,46400.0,17.8019,17.8114,17.745,17.7924,46400.0
2010-07-12 14:00:00,18.76,18.77,18.73,18.73,57800.0,17.7924,17.8019,17.764,17.764,57800.0
2010-07-12 14:30:00,18.73,18.79,18.66,18.78,154400.0,17.764,17.8209,17.6976,17.8114,154400.0
2010-07-12 15:00:00,18.78,18.82,18.74,18.81,64200.0,17.8114,17.8493,17.7735,17.8399,64200.0
2010-07-12 15:30:00,18.81,18.82,18.74,18.77,172400.0,17.8399,17.8493,17.7735,17.8019,172400.0
2010-07-13 09:30:00,18.89,19.1,18.89,19.09,64800.0,17.9157,18.1149,17.9157,18.1054,64800.0
2010-07-13 10:00:00,19.09,19.18,19.09,19.17,91200.0,18.1054,18.1908,18.1054,18.1813,91200.0
2010-07-13 10:30:00,19.18,19.18,19.08,19.08,42400.0,18.1908,18.1908,18.0959,18.0959,42400.0
2010-07-13 11:00:00,19.08,19.11,19.04,19.09,55400.0,18.0959,18.1244,18.058,18.1054,55400.0
2010-07-13 11:30:00,19.1,19.11,19.06,19.06,85000.0,18.1149,18.1244,18.077,18.077,85000.0
2010-07-13 12:00:00,19.05,19.09,19.03,19.03,48400.0,18.0675,18.1054,18.0485,18.0485,48400.0
2010-07-13 12:30:00,19.03,19.05,19.01,19.05,43800.0,18.0485,18.0675,18.0295,18.0675,43800.0
2010-07-13 13:00:00,19.05,19.06,18.93,18.93,90000.0,18.0675,18.077,17.9537,17.9537,90000.0
2010-07-13 13:30:00,18.95,18.96,18.89,18.95,59000.0,17.9726,17.9821,17.9157,17.9726,59000.0
2010-07-13 14:00:00,18.93,19.02,18.93,19.0,71600.0,17.9537,18.039,17.9537,18.0201,71600.0
2010-07-13 14:30:00,19.0,19.08,19.0,19.06,54000.0,18.0201,18.0959,18.0201,18.077,54000.0
2010-07-13 15:00:00,19.06,19.13,19.04,19.13,140200.0,18.077,18.1434,18.058,18.1434,140200.0
2010-07-13 15:30:00,19.13,19.16,19.09,19.12,286200.0,18.1434,18.1718,18.1054,18.1339,286200.0
2010-07-14 09:30:00,19.11,19.14,19.06,19.11,17400.0,18.1244,18.1528,18.077,18.1244,17400.0
2010-07-14 10:00:00,19.1,19.13,19.04,19.09,37400.0,18.1149,18.1434,18.058,18.1054,37400.0
2010-07-14 10:30:00,19.09,19.13,19.06,19.1,14800.0,18.1054,18.1434,18.077,18.1149,14800.0
2010-07-14 11:00:00,19.1,19.14,19.09,19.14,51000.0,18.1149,18.1528,18.1054,18.1528,51000.0
2010-07-14 11:30:00,19.14,19.22,19.13,19.19,24000.0,18.1528,18.2287,18.1434,18.2003,24000.0
2010-07-14 12:00:00,19.18,19.22,19.16,19.18,27200.0,18.1908,18.2287,18.1718,18.1908,27200.0
2010-07-14 12:30:00,19.18,19.19,19.14,19.15,23000.0,18.1908,18.2003,18.1528,18.1623,23000.0
2010-07-14 13:00:00,19.16,19.21,19.14,19.21,54000.0,18.1718,18.2192,18.1528,18.2192,54000.0
2010-07-14 13:30:00,19.2,19.22,19.09,19.11,27000.0,18.2097,18.2287,18.1054,18.1244,27000.0
2010-07-14 14:00:00,19.11,19.11,19.04,19.06,42800.0,18.1244,18.1244,18.058,18.077,42800.0
2010-07-14 14:30:00,19.06,19.12,19.06,19.12,39600.0,18.077,18.1339,18.077,18.1339,39600.0
2010-07-14 15:00:00,19.14,19.17,19.11,19.14,58400.0,18.1528,18.1813,18.1244,18.1528,58400.0
2010-07-14 15:30:00,19.14,19.22,19.13,19.2,219000.0,18.1528,18.2287,18.1434,18.2097,219000.0
2010-07-15 09:30:00,19.13,19.13,19.02,19.1,29000.0,18.1434,18.1434,18.039,18.1149,29000.0
2010-07-15 10:00:00,19.1,19.1,18.89,18.92,48800.0,18.1149,18.1149,17.9157,17.9442,48800.0
2010-07-15 10:30:00,18.92,18.98,18.91,18.98,113200.0,17.9442,18.0011,17.9347,18.0011,113200.0
2010-07-15 11:00:00,18.97,19.02,18.93,19.0,49800.0,17.9916,18.039,17.9537,18.0201,49800.0
2010-07-15 11:30:00,19.0,19.0,18.96,18.98,48600.0,18.0201,18.0201,17.9821,18.0011,48600.0
2010-07-15 12:00:00,18.98,19.0,18.95,18.95,43400.0,18.0011,18.0201,17.9726,17.9726,43400.0
2010-07-15 12:30:00,18.95,18.95,18.86,18.87,41600.0,17.9726,17.9726,17.8873,17.8968,41600.0
2010-07-15 13:00:00,18.88,19.02,18.88,19.0,47200.0,17.9062,18.039,17.9062,18.0201,47200.0
2010-07-15 13:30:00,19.0,19.03,18.98,19.03,63600.0,18.0201,18.0485,18.0011,18.0485,63600.0
2010-07-15 14:00:00,19.03,19.06,19.0,19.05,70200.0,18.0485,18.077,18.0201,18.0675,70200.0
2010-07-15 14:30:00,19.05,19.07,19.04,19.04,63200.0,18.0675,18.0865,18.058,18.058,63200.0
2010-07-15 15:00:00,19.04,19.05,18.95,19.0,99200.0,18.058,18.0675,17.9726,18.0201,99200.0
2010-07-15 15:30:00,19.01,19.18,19.0,19.14,194200.0,18.0295,18.1908,18.0201,18.1528,194200.0
2010-07-16 09:30:00,19.01,19.02,18.71,18.77,88800.0,18.0295,18.039,17.745,17.8019,88800.0
2010-07-16 10:00:00,18.75,18.81,18.68,18.78,92200.0,17.783,17.8399,17.7166,17.8114,92200.0
2010-07-16 10:30:00,18.78,18.84,18.76,18.82,50800.0,17.8114,17.8683,17.7924,17.8493,50800.0
2010-07-16 11:00:00,18.81,18.85,18.79,18.85,49000.0,17.8399,17.8778,17.8209,17.8778,49000.0
2010-07-16 11:30:00,18.83,18.85,18.79,18.8,45200.0,17.8588,17.8778,17.8209,17.8304,45200.0
2010-07-16 12:00:00,18.8,18.82,18.72,18.75,50000.0,17.8304,17.8493,17.7545,17.783,50000.0
2010-07-16 12:30:00,18.74,18.74,18.66,18.67,47400.0,17.7735,17.7735,17.6976,17.7071,47400.0
2010-07-16 13:00:00,18.66,18.68,18.63,18.63,39400.0,17.6976,17.7166,17.6691,17.6691,39400.0
2010-07-16 13:30:00,18.63,18.65,18.56,18.57,56800.0,17.6691,17.6881,17.6028,17.6122,56800.0
2010-07-16 14:00:00,18.57,18.59,18.55,18.57,38800.0,17.6122,17.6312,17.5933,17.6122,38800.0
2010-07-16 14:30:00,18.57,18.59,18.56,18.56,43600.0,17.6122,17.6312,17.6028,17.6028,43600.0
2010-07-16 15:00:00,18.56,18.56,18.5,18.52,91200.0,17.6028,17.6028,17.5458,17.5648,91200.0
2010-07-16 15:30:00,18.52,18.58,18.47,18.48,281000.0,17.5648,17.6217,17.5174,17.5269,281000.0
2010-07-19 09:30:00,18.57,18.68,18.52,18.66,46000.0,17.6122,17.7166,17.5648,17.6976,46000.0
2010-07-19 10:00:00,18.66,18.68,18.54,18.55,39400.0,17.6976,17.7166,17.5838,17.5933,39400.0
2010-07-19 10:30:00,18.54,18.57,18.48,18.54,42800.0,17.5838,17.6122,17.5269,17.5838,42800.0
2010-07-19 11:00:00,18.52,18.6,18.48,18.59,40400.0,17.5648,17.6407,17.5269,17.6312,40400.0
2010-07-19 11:30:00,18.58,18.59,18.51,18.59,13200.0,17.6217,17.6312,17.5553,17.6312,13200.0
2010-07-19 12:00:00,18.59,18.59,18.52,18.55,21000.0,17.6312,17.6312,17.5648,17.5933,21000.0
2010-07-19 12:30:00,18.55,18.57,18.51,18.54,27200.0,17.5933,17.6122,17.5553,17.5838,27200.0
2010-07-19 13:00:00,18.54,18.55,18.49,18.5,19600.0,17.5838,17.5933,17.5364,17.5458,19600.0
2010-07-19 13:30:00,18.5,18.53,18.48,18.5,39000.0,17.5458,17.5743,17.5269,17.5458,39000.0
2010-07-19 14:00:00,18.5,18.54,18.5,18.52,58200.0,17.5458,17.5838,17.5458,17.5648,58200.0
2010-07-19 14:30:00,18.52,18.64,18.52,18.61,122400.0,17.5648,17.6786,17.5648,17.6502,122400.0
2010-07-19 15:00:00,18.61,18.69,18.61,18.61,65200.0,17.6502,17.726,17.6502,17.6502,65200.0
2010-07-19 15:30:00,18.61,18.64,18.56,18.63,103200.0,17.6502,17.6786,17.6028,17.6691,103200.0
2010-07-20 09:30:00,18.41,18.41,18.24,18.32,49600.0,17.4605,17.4605,17.2993,17.3751,49600.0
2010-07-20 10:00:00,18.33,18.36,18.27,18.36,53600.0,17.3846,17.4131,17.3277,17.4131,53600.0
2010-07-20 10:30:00,18.34,18.4,18.33,18.36,88800.0,17.3941,17.451,17.3846,17.4131,88800.0
2010-07-20 11:00:00,18.36,18.48,18.36,18.47,35200.0,17.4131,17.5269,17.4131,17.5174,35200.0
2010-07-20 11:30:00,18.46,18.46,18.35,18.35,47400.0,17.5079,17.5079,17.4036,17.4036,47400.0
2010-07-20 12:00:00,18.34,18.41,18.34,18.4,19600.0,17.3941,17.4605,17.3941,17.451,19600.0
2010-07-20 12:30:00,18.41,18.42,18.38,18.4,31600.0,17.4605,17.47,17.432,17.451,31600.0
2010-07-20 13:00:00,18.4,18.42,18.36,18.41,37000.0,17.451,17.47,17.4131,17.4605,37000.0
2010-07-20 13:30:00,18.41,18.57,18.41,18.56,54600.0,17.4605,17.6122,17.4605,17.6028,54600.0
2010-07-20 14:00:00,18.55,18.56,18.48,18.49,44400.0,17.5933,17.6028,17.5269,17.5364,44400.0
2010-07-20 14:30:00,18.49,18.55,18.48,18.5,74600.0,17.5364,17.5933,17.5269,17.5458,74600.0
2010-07-20 15:00:00,18.5,18.6,18.5,18.59,152200.0,17.5458,17.6407,17.5458,17.6312,152200.0
2010-07-20 15:30:00,18.59,18.72,18.58,18.68,267600.0,17.6312,17.7545,17.6217,17.7166,267600.0
2010-07-21 09:30:00,18.75,18.81,18.63,18.68,49400.0,17.783,17.8399,17.6691,17.7166,49400.0
2010-07-21 10:00:00,18.68,18.68,18.56,18.6,96800.0,17.7166,17.7166,17.6028,17.6407,96800.0
2010-07-21 10:30:00,18.6,18.64,18.53,18.61,52800.0,17.6407,17.6786,17.5743,17.6502,52800.0
2010-07-21 11:00:00,18.61,18.61,18.5,18.53,32600.0,17.6502,17.6502,17.5458,17.5743,32600.0
2010-07-21 11:30:00,18.52,18.64,18.5,18.63,24200.0,17.5648,17.6786,17.5458,17.6691,24200.0
2010-07-21 12:00:00,18.63,18.7,18.62,18.7,29000.0,17.6691,17.7355,17.6597,17.7355,29000.0
2010-07-21 12:30:00,18.7,18.72,18.68,18.69,36600.0,17.7355,17.7545,17.7166,17.726,36600.0
2010-07-21 13:00:00,18.69,18.73,18.68,18.72,23000.0,17.726,17.764,17.7166,17.7545,23000.0
2010-07-21 13:30:00,18.72,18.82,18.72,18.82,57200.0,17.7545,17.8493,17.7545,17.8493,57200.0
2010-07-21 14:00:00,18.82,18.83,18.61,18.74,246200.0,17.8493,17.8588,17.6502,17.7735,246200.0
2010-07-21 14:30:00,18.74,18.74,18.62,18.65,110600.0,17.7735,17.7735,17.6597,17.6881,110600.0
2010-07-21 15:00:00,18.64,18.74,18.61,18.66,132200.0,17.6786,17.7735,17.6502,17.6976,132200.0
2010-07-21 15:30:00,18.66,18.77,18.66,18.7,300800.0,17.6976,17.8019,17.6976,17.7355,300800.0
2010-07-22 09:30:00,18.89,19.21,18.89,19.14,50800.0,17.9157,18.2192,17.9157,18.1528,50800.0
2010-07-22 10:00:00,19.13,19.33,19.13,19.26,88200.0,18.1434,18.333,18.1434,18.2667,88200.0
2010-07-22 10:30:00,19.28,19.43,19.27,19.36,98800.0,18.2856,18.4279,18.2761,18.3615,98800.0
2010-07-22 11:00:00,19.35,19.36,19.31,19.31,64000.0,18.352,18.3615,18.3141,18.3141,64000.0
2010-07-22 11:30:00,19.3,19.33,19.22,19.24,93000.0,18.3046,18.333,18.2287,18.2477,93000.0
2010-07-22 12:00:00,19.24,19.25,19.18,19.2,84600.0,18.2477,18.2572,18.1908,18.2097,84600.0
2010-07-22 12:30:00,19.2,19.31,19.17,19.3,74200.0,18.2097,18.3141,18.1813,18.3046,74200.0
2010-07-22 13:00:00,19.3,19.33,19.3,19.33,43200.0,18.3046,18.333,18.3046,18.333,43200.0
2010-07-22 13:30:00,19.33,19.36,19.33,19.34,50600.0,18.333,18.3615,18.333,18.3425,50600.0
2010-07-22 14:00:00,19.34,19.37,19.31,19.36,72000.0,18.3425,18.371,18.3141,18.3615,72000.0
2010-07-22 14:30:00,19.36,19.41,19.35,19.39,99400.0,18.3615,18.4089,18.352,18.3899,99400.0
2010-07-22 15:00:00,19.4,19.43,19.35,19.41,100200.0,18.3994,18.4279,18.352,18.4089,100200.0
2010-07-22 15:30:00,19.41,19.41,19.3,19.39,292400.0,18.4089,18.4089,18.3046,18.3899,292400.0
2010-07-23 09:30:00,19.33,19.45,19.28,19.33,47200.0,18.333,18.4469,18.2856,18.333,47200.0
2010-07-23 10:00:00,19.31,19.52,19.31,19.52,72200.0,18.3141,18.5132,18.3141,18.5132,72200.0
2010-07-23 10:30:00,19.53,19.54,19.44,19.48,61600.0,18.5227,18.5322,18.4374,18.4753,61600.0
2010-07-23 11:00:00,19.48,19.54,19.46,19.51,66600.0,18.4753,18.5322,18.4563,18.5038,66600.0
2010-07-23 11:30:00,19.5,19.59,19.5,19.57,70200.0,18.4943,18.5796,18.4943,18.5607,70200.0
2010-07-23 12:00:00,19.58,19.62,19.51,19.55,73000.0,18.5701,18.6081,18.5038,18.5417,73000.0
2010-07-23 12:30:00,19.56,19.63,19.54,19.63,63800.0,18.5512,18.6176,18.5322,18.6176,63800.0
2010-07-23 13:00:00,19.64,19.78,19.58,19.78,108600.0,18.6271,18.7598,18.5701,18.7598,108600.0
2010-07-23 13:30:00,19.79,19.83,19.72,19.72,163000.0,18.7693,18.8073,18.7029,18.7029,163000.0
2010-07-23 14:00:00,19.73,19.75,19.65,19.68,124200.0,18.7124,18.7314,18.6365,18.665,124200.0
2010-07-23 14:30:00,19.68,19.71,19.65,19.7,108000.0,18.665,18.6934,18.6365,18.684,108000.0
2010-07-23 15:00:00,19.71,19.78,19.68,19.75,182400.0,18.6934,18.7598,18.665,18.7314,182400.0
2010-07-23 15:30:00,19.75,19.86,19.72,19.83,338200.0,18.7314,18.8357,18.7029,18.8073,338200.0
2010-07-26 09:30:00,19.9,20.03,19.84,19.91,158800.0,18.8736,18.9969,18.8167,18.8831,158800.0
2010-07-26 10:00:00,19.92,20.04,19.91,19.92,91200.0,18.8926,19.0064,18.8831,18.8926,91200.0
2010-07-26 10:30:00,19.92,19.93,19.81,19.86,51800.0,18.8926,18.9021,18.7883,18.8357,51800.0
2010-07-26 11:00:00,19.86,19.92,19.82,19.92,55400.0,18.8357,18.8926,18.7978,18.8926,55400.0
2010-07-26 11:30:00,19.93,19.95,19.89,19.91,163800.0,18.9021,18.9211,18.8642,18.8831,163800.0
2010-07-26 12:00:00,19.9,19.92,19.89,19.9,64800.0,18.8736,18.8926,18.8642,18.8736,64800.0
2010-07-26 12:30:00,19.9,19.9,19.82,19.85,51600.0,18.8736,18.8736,18.7978,18.8262,51600.0
2010-07-26 13:00:00,19.85,19.9,19.82,19.9,46600.0,18.8262,18.8736,18.7978,18.8736,46600.0
2010-07-26 13:30:00,19.9,20.03,19.88,20.0,65000.0,18.8736,18.9969,18.8547,18.9685,65000.0
2010-07-26 14:00:00,19.99,20.01,19.86,19.89,54000.0,18.959,18.978,18.8357,18.8642,54000.0
2010-07-26 14:30:00,19.89,19.94,19.85,19.94,70600.0,18.8642,18.9116,18.8262,18.9116,70600.0
2010-07-26 15:00:00,19.95,20.0,19.93,19.98,87400.0,18.9211,18.9685,18.9021,18.9495,87400.0
2010-07-26 15:30:00,19.98,20.05,19.92,20.02,285800.0,18.9495,19.0159,18.8926,18.9875,285800.0
2010-07-27 09:30:00,20.15,20.28,20.09,20.11,85600.0,19.1107,19.234,19.0538,19.0728,85600.0
2010-07-27 10:00:00,20.09,20.18,20.02,20.05,109400.0,19.0538,19.1392,18.9875,19.0159,109400.0
2010-07-27 10:30:00,20.05,20.07,19.98,20.0,81200.0,19.0159,19.0349,18.9495,18.9685,81200.0
2010-07-27 11:00:00,20.0,20.02,19.93,19.97,65200.0,18.9685,18.9875,18.9021,18.94,65200.0
2010-07-27 11:30:00,19.97,20.03,19.97,20.03,57600.0,18.94,18.9969,18.94,18.9969,57600.0
2010-07-27 12:00:00,20.03,20.09,20.0,20.08,63200.0,18.9969,19.0538,18.9685,19.0444,63200.0
2010-07-27 12:30:00,20.08,20.15,20.07,20.11,83400.0,19.0444,19.1107,19.0349,19.0728,83400.0
2010-07-27 13:00:00,20.11,20.11,20.0,20.0,54600.0,19.0728,19.0728,18.9685,18.9685,54600.0
2010-07-27 13:30:00,20.0,20.11,20.0,20.08,60800.0,18.9685,19.0728,18.9685,19.0444,60800.0
2010-07-27 14:00:00,20.08,20.12,20.06,20.1,79200.0,19.0444,19.0823,19.0254,19.0633,79200.0
2010-07-27 14:30:00,20.11,20.11,20.03,20.08,67600.0,19.0728,19.0728,18.9969,19.0444,67600.0
2010-07-27 15:00:00,20.09,20.15,20.07,20.14,121000.0,19.0538,19.1107,19.0349,19.1013,121000.0
2010-07-27 15:30:00,20.14,20.14,19.89,19.97,562600.0,19.1013,19.1013,18.8642,18.94,562600.0
2010-07-28 09:30:00,17.65,18.09,17.31,17.9,2373800.0,16.7397,17.157,16.4172,16.9768,2373800.0
2010-07-28 10:00:00,17.9,18.24,17.89,18.1,1166000.0,16.9768,17.2993,16.9673,17.1665,1166000.0
2010-07-28 10:30:00,18.1,18.13,17.84,18.0,956400.0,17.1665,17.1949,16.9199,17.0716,956400.0
2010-07-28 11:00:00,18.0,18.03,17.92,17.94,355800.0,17.0716,17.1001,16.9958,17.0147,355800.0
2010-07-28 11:30:00,17.94,17.96,17.84,17.87,416800.0,17.0147,17.0337,16.9199,16.9483,416800.0
2010-07-28 12:00:00,17.88,17.92,17.79,17.88,406400.0,16.9578,16.9958,16.8725,16.9578,406400.0
2010-07-28 12:30:00,17.86,18.05,17.85,17.98,206600.0,16.9389,17.1191,16.9294,17.0527,206600.0
2010-07-28 13:00:00,17.98,18.05,17.95,18.02,311800.0,17.0527,17.1191,17.0242,17.0906,311800.0
2010-07-28 13:30:00,18.01,18.04,17.97,18.03,292200.0,17.0811,17.1096,17.0432,17.1001,292200.0
2010-07-28 14:00:00,18.03,18.04,17.9,18.0,414000.0,17.1001,17.1096,16.9768,17.0716,414000.0
2010-07-28 14:30:00,18.0,18.08,18.0,18.04,302600.0,17.0716,17.1475,17.0716,17.1096,302600.0
2010-07-28 15:00:00,18.05,18.08,18.0,18.05,798000.0,17.1191,17.1475,17.0716,17.1191,798000.0
2010-07-28 15:30:00,18.05,18.29,18.05,18.28,924000.0,17.1191,17.3467,17.1191,17.3372,924000.0
2010-07-29 09:30:00,18.31,18.62,18.31,18.46,381000.0,17.3656,17.6597,17.3656,17.5079,381000.0
2010-07-29 10:00:00,18.46,18.53,18.43,18.5,189600.0,17.5079,17.5743,17.4795,17.5458,189600.0
2010-07-29 10:30:00,18.5,18.55,18.39,18.53,193400.0,17.5458,17.5933,17.4415,17.5743,193400.0
2010-07-29 11:00:00,18.53,18.56,18.35,18.36,332000.0,17.5743,17.6028,17.4036,17.4131,332000.0
2010-07-29 11:30:00,18.36,18.47,18.3,18.46,228400.0,17.4131,17.5174,17.3562,17.5079,228400.0
2010-07-29 12:00:00,18.46,18.49,18.36,18.49,144600.0,17.5079,17.5364,17.4131,17.5364,144600.0
2010-07-29 12:30:00,18.48,18.49,18.4,18.46,168600.0,17.5269,17.5364,17.451,17.5079,168600.0
2010-07-29 13:00:00,18.46,18.53,18.46,18.5,68600.0,17.5079,17.5743,17.5079,17.5458,68600.0
2010-07-29 13:30:00,18.5,18.67,18.5,18.63,214400.0,17.5458,17.7071,17.5458,17.6691,214400.0
2010-07-29 14:00:00,18.63,18.75,18.63,18.72,230600.0,17.6691,17.783,17.6691,17.7545,230600.0
2010-07-29 14:30:00,18.73,18.75,18.67,18.72,147000.0,17.764,17.783,17.7071,17.7545,147000.0
2010-07-29 15:00:00,18.72,18.75,18.63,18.73,214200.0,17.7545,17.783,17.6691,17.764,214200.0
2010-07-29 15:30:00,18.73,18.78,18.66,18.7,583000.0,17.764,17.8114,17.6976,17.7355,583000.0
2010-07-30 09:30:00,18.49,18.55,18.38,18.45,210200.0,17.5364,17.5933,17.432,17.4984,210200.0
2010-07-30 10:00:00,18.45,18.55,18.45,18.53,150600.0,17.4984,17.5933,17.4984,17.5743,150600.0
2010-07-30 10:30:00,18.53,18.64,18.52,18.64,180600.0,17.5743,17.6786,17.5648,17.6786,180600.0
2010-07-30 11:00:00,18.65,18.73,18.61,18.64,124600.0,17.6881,17.764,17.6502,17.6786,124600.0
2010-07-30 11:30:00,18.64,18.72,18.64,18.7,162600.0,17.6786,17.7545,17.6786,17.7355,162600.0
2010-07-30 12:00:00,18.7,18.71,18.62,18.7,80000.0,17.7355,17.745,17.6597,17.7355,80000.0
2010-07-30 12:30:00,18.68,18.71,18.67,18.7,42800.0,17.7166,17.745,17.7071,17.7355,42800.0
2010-07-30 13:00:00,18.7,18.74,18.66,18.67,75200.0,17.7355,17.7735,17.6976,17.7071,75200.0
2010-07-30 13:30:00,18.68,18.72,18.66,18.71,101800.0,17.7166,17.7545,17.6976,17.745,101800.0
2010-07-30 14:00:00,18.71,18.86,18.7,18.85,153600.0,17.745,17.8873,17.7355,17.8778,153600.0
2010-07-30 14:30:00,18.85,18.89,18.84,18.85,99200.0,17.8778,17.9157,17.8683,17.8778,99200.0
2010-07-30 15:00:00,18.85,18.89,18.8,18.86,198400.0,17.8778,17.9157,17.8304,17.8873,198400.0
2010-07-30 15:30:00,18.86,18.9,18.85,18.86,377600.0,17.8873,17.9252,17.8778,17.8873,377600.0
2010-08-02 09:30:00,19.04,19.1,18.88,18.89,165600.0,18.058,18.1149,17.9062,17.9157,165600.0
2010-08-02 10:00:00,18.89,19.03,18.89,19.02,155000.0,17.9157,18.0485,17.9157,18.039,155000.0
2010-08-02 10:30:00,19.01,19.08,18.98,19.03,111600.0,18.0295,18.0959,18.0011,18.0485,111600.0
2010-08-02 11:00:00,19.04,19.18,19.04,19.13,149400.0,18.058,18.1908,18.058,18.1434,149400.0
2010-08-02 11:30:00,19.14,19.18,19.11,19.14,144800.0,18.1528,18.1908,18.1244,18.1528,144800.0
2010-08-02 12:00:00,19.14,19.15,19.1,19.13,108200.0,18.1528,18.1623,18.1149,18.1434,108200.0
2010-08-02 12:30:00,19.13,19.14,19.06,19.13,117400.0,18.1434,18.1528,18.077,18.1434,117400.0
2010-08-02 13:00:00,19.13,19.22,19.12,19.22,259200.0,18.1434,18.2287,18.1339,18.2287,259200.0
2010-08-02 13:30:00,19.22,19.27,19.18,19.24,97200.0,18.2287,18.2761,18.1908,18.2477,97200.0
2010-08-02 14:00:00,19.24,19.25,19.21,19.24,82400.0,18.2477,18.2572,18.2192,18.2477,82400.0
2010-08-02 14:30:00,19.24,19.25,19.21,19.25,134800.0,18.2477,18.2572,18.2192,18.2572,134800.0
2010-08-02 15:00:00,19.25,19.28,19.24,19.25,137200.0,18.2572,18.2856,18.2477,18.2572,137200.0
2010-08-02 15:30:00,19.25,19.3,19.25,19.25,377200.0,18.2572,18.3046,18.2572,18.2572,377200.0
2010-08-03 09:30:00,19.17,19.23,19.14,19.17,46400.0,18.1813,18.2382,18.1528,18.1813,46400.0
2010-08-03 10:00:00,19.17,19.21,19.12,19.14,74600.0,18.1813,18.2192,18.1339,18.1528,74600.0
2010-08-03 10:30:00,19.14,19.23,19.14,19.18,59000.0,18.1528,18.2382,18.1528,18.1908,59000.0
2010-08-03 11:00:00,19.18,19.18,19.06,19.07,124200.0,18.1908,18.1908,18.077,18.0865,124200.0
2010-08-03 11:30:00,19.07,19.17,19.07,19.16,62000.0,18.0865,18.1813,18.0865,18.1718,62000.0
2010-08-03 12:00:00,19.17,19.18,19.13,19.17,118800.0,18.1813,18.1908,18.1434,18.1813,118800.0
2010-08-03 12:30:00,19.17,19.2,19.15,19.15,86600.0,18.1813,18.2097,18.1623,18.1623,86600.0
2010-08-03 13:00:00,19.16,19.25,19.14,19.24,58000.0,18.1718,18.2572,18.1528,18.2477,58000.0
2010-08-03 13:30:00,19.23,19.24,19.18,19.22,84400.0,18.2382,18.2477,18.1908,18.2287,84400.0
2010-08-03 14:00:00,19.21,19.24,19.17,19.24,139000.0,18.2192,18.2477,18.1813,18.2477,139000.0
2010-08-03 14:30:00,19.25,19.25,19.17,19.18,67000.0,18.2572,18.2572,18.1813,18.1908,67000.0
2010-08-03 15:00:00,19.18,19.18,19.15,19.18,159600.0,18.1908,18.1908,18.1623,18.1908,159600.0
2010-08-03 15:30:00,19.18,19.18,19.07,19.15,469000.0,18.1908,18.1908,18.0865,18.1623,469000.0
2010-08-04 09:30:00,19.24,19.24,19.16,19.18,62400.0,18.2477,18.2477,18.1718,18.1908,62400.0
2010-08-04 10:00:00,19.18,19.24,19.18,19.19,128200.0,18.1908,18.2477,18.1908,18.2003,128200.0
2010-08-04 10:30:00,19.2,19.24,19.19,19.23,232200.0,18.2097,18.2477,18.2003,18.2382,232200.0
2010-08-04 11:00:00,19.23,19.25,19.18,19.23,115600.0,18.2382,18.2572,18.1908,18.2382,115600.0
2010-08-04 11:30:00,19.22,19.22,19.02,19.09,307800.0,18.2287,18.2287,18.039,18.1054,307800.0
2010-08-04 12:00:00,19.09,19.15,19.06,19.15,93400.0,18.1054,18.1623,18.077,18.1623,93400.0
2010-08-04 12:30:00,19.15,19.18,19.1,19.1,129400.0,18.1623,18.1908,18.1149,18.1149,129400.0
2010-08-04 13:00:00,19.11,19.11,19.08,19.1,75000.0,18.1244,18.1244,18.0959,18.1149,75000.0
2010-08-04 13:30:00,19.1,19.11,19.09,19.11,86400.0,18.1149,18.1244,18.1054,18.1244,86400.0
2010-08-04 14:00:00,19.11,19.14,19.1,19.12,151000.0,18.1244,18.1528,18.1149,18.1339,151000.0
2010-08-04 14:30:00,19.13,19.14,19.06,19.07,245800.0,18.1434,18.1528,18.077,18.0865,245800.0
2010-08-04 15:00:00,19.08,19.13,19.06,19.1,280000.0,18.0959,18.1434,18.077,18.1149,280000.0
2010-08-04 15:30:00,19.1,19.16,19.1,19.13,302400.0,18.1149,18.1718,18.1149,18.1434,302400.0
2010-08-05 09:30:00,19.04,19.18,18.95,19.1,109400.0,18.058,18.1908,17.9726,18.1149,109400.0
2010-08-05 10:00:00,19.1,19.17,19.1,19.17,51000.0,18.1149,18.1813,18.1149,18.1813,51000.0
2010-08-05 10:30:00,19.16,19.18,19.03,19.05,97800.0,18.1718,18.1908,18.0485,18.0675,97800.0
2010-08-05 11:00:00,19.06,19.1,19.03,19.04,54800.0,18.077,18.1149,18.0485,18.058,54800.0
2010-08-05 11:30:00,19.05,19.09,19.03,19.03,39800.0,18.0675,18.1054,18.0485,18.0485,39800.0
2010-08-05 12:00:00,19.04,19.14,19.04,19.12,71400.0,18.058,18.1528,18.058,18.1339,71400.0
2010-08-05 12:30:00,19.13,19.18,19.12,19.15,28400.0,18.1434,18.1908,18.1339,18.1623,28400.0
2010-08-05 13:00:00,19.15,19.15,19.1,19.13,56400.0,18.1623,18.1623,18.1149,18.1434,56400.0
2010-08-05 13:30:00,19.13,19.17,19.06,19.06,86000.0,18.1434,18.1813,18.077,18.077,86000.0
2010-08-05 14:00:00,19.06,19.08,19.02,19.06,48200.0,18.077,18.0959,18.039,18.077,48200.0
2010-08-05 14:30:00,19.07,19.13,19.07,19.11,87400.0,18.0865,18.1434,18.0865,18.1244,87400.0
2010-08-05 15:00:00,19.13,19.13,19.09,19.13,59400.0,18.1434,18.1434,18.1054,18.1434,59400.0
2010-08-05 15:30:00,19.13,19.14,19.06,19.08,129000.0,18.1434,18.1528,18.077,18.0959,129000.0
2010-08-06 09:30:00,18.95,19.1,18.87,19.1,52400.0,17.9726,18.1149,17.8968,18.1149,52400.0
2010-08-06 10:00:00,19.11,19.15,19.07,19.13,50800.0,18.1244,18.1623,18.0865,18.1434,50800.0
2010-08-06 10:30:00,19.12,19.18,19.07,19.08,170000.0,18.1339,18.1908,18.0865,18.0959,170000.0
2010-08-06 11:00:00,19.08,19.08,18.99,19.03,199600.0,18.0959,18.0959,18.0106,18.0485,199600.0
2010-08-06 11:30:00,19.03,19.04,19.01,19.02,60600.0,18.0485,18.058,18.0295,18.039,60600.0
2010-08-06 12:00:00,19.02,19.04,19.0,19.03,55800.0,18.039,18.058,18.0201,18.0485,55800.0
2010-08-06 12:30:00,19.03,19.05,19.02,19.03,31800.0,18.0485,18.0675,18.039,18.0485,31800.0
2010-08-06 13:00:00,19.03,19.1,19.02,19.09,63800.0,18.0485,18.1149,18.039,18.1054,63800.0
2010-08-06 13:30:00,19.09,19.12,19.04,19.11,32200.0,18.1054,18.1339,18.058,18.1244,32200.0
2010-08-06 14:00:00,19.11,19.16,19.09,19.13,45200.0,18.1244,18.1718,18.1054,18.1434,45200.0
2010-08-06 14:30:00,19.14,19.27,19.11,19.24,52400.0,18.1528,18.2761,18.1244,18.2477,52400.0
2010-08-06 15:00:00,19.24,19.3,19.22,19.28,76000.0,18.2477,18.3046,18.2287,18.2856,76000.0
2010-08-06 15:30:00,19.28,19.34,19.27,19.3,172800.0,18.2856,18.3425,18.2761,18.3046,172800.0
2010-08-09 09:30:00,19.4,19.5,19.36,19.38,62600.0,18.3994,18.4943,18.3615,18.3805,62600.0
2010-08-09 10:00:00,19.38,19.58,19.36,19.57,81600.0,18.3805,18.5701,18.3615,18.5607,81600.0
2010-08-09 10:30:00,19.57,19.58,19.5,19.57,79400.0,18.5607,18.5701,18.4943,18.5607,79400.0
2010-08-09 11:00:00,19.56,19.57,19.53,19.57,19600.0,18.5512,18.5607,18.5227,18.5607,19600.0
2010-08-09 11:30:00,19.57,19.59,19.53,19.53,25600.0,18.5607,18.5796,18.5227,18.5227,25600.0
2010-08-09 12:00:00,19.53,19.56,19.52,19.54,70200.0,18.5227,18.5512,18.5132,18.5322,70200.0
2010-08-09 12:30:00,19.54,19.54,19.49,19.5,29600.0,18.5322,18.5322,18.4848,18.4943,29600.0
2010-08-09 13:00:00,19.5,19.51,19.49,19.5,53800.0,18.4943,18.5038,18.4848,18.4943,53800.0
2010-08-09 13:30:00,19.49,19.5,19.44,19.49,57000.0,18.4848,18.4943,18.4374,18.4848,57000.0
2010-08-09 14:00:00,19.49,19.5,19.49,19.5,34600.0,18.4848,18.4943,18.4848,18.4943,34600.0
2010-08-09 14:30:00,19.5,19.55,19.49,19.54,97800.0,18.4943,18.5417,18.4848,18.5322,97800.0
2010-08-09 15:00:00,19.55,19.56,19.53,19.54,85200.0,18.5417,18.5512,18.5227,18.5322,85200.0
2010-08-09 15:30:00,19.54,19.61,19.54,19.6,163400.0,18.5322,18.5986,18.5322,18.5891,163400.0
2010-08-10 09:30:00,19.36,19.5,19.25,19.32,39600.0,18.3615,18.4943,18.2572,18.3236,39600.0
2010-08-10 10:00:00,19.31,19.38,19.29,19.36,21400.0,18.3141,18.3805,18.2951,18.3615,21400.0
2010-08-10 10:30:00,19.36,19.36,19.3,19.3,15600.0,18.3615,18.3615,18.3046,18.3046,15600.0
2010-08-10 11:00:00,19.31,19.43,19.31,19.43,19000.0,18.3141,18.4279,18.3141,18.4279,19000.0
2010-08-10 11:30:00,19.43,19.43,19.33,19.36,53200.0,18.4279,18.4279,18.333,18.3615,53200.0
2010-08-10 12:00:00,19.36,19.36,19.27,19.3,93800.0,18.3615,18.3615,18.2761,18.3046,93800.0
2010-08-10 12:30:00,19.31,19.32,19.27,19.29,29200.0,18.3141,18.3236,18.2761,18.2951,29200.0
2010-08-10 13:00:00,19.28,19.29,19.21,19.22,36400.0,18.2856,18.2951,18.2192,18.2287,36400.0
2010-08-10 13:30:00,19.22,19.27,19.19,19.19,40800.0,18.2287,18.2761,18.2003,18.2003,40800.0
2010-08-10 14:00:00,19.2,19.36,19.2,19.32,66600.0,18.2097,18.3615,18.2097,18.3236,66600.0
2010-08-10 14:30:00,19.36,19.49,19.35,19.44,50600.0,18.3615,18.4848,18.352,18.4374,50600.0
2010-08-10 15:00:00,19.43,19.49,19.36,19.41,66600.0,18.4279,18.4848,18.3615,18.4089,66600.0
2010-08-10 15:30:00,19.41,19.47,19.39,19.39,230800.0,18.4089,18.4658,18.3899,18.3899,230800.0
2010-08-11 09:30:00,19.2,19.21,18.92,18.96,96000.0,18.2097,18.2192,17.9442,17.9821,96000.0
2010-08-11 10:00:00,18.97,19.08,18.93,19.0,257400.0,17.9916,18.0959,17.9537,18.0201,257400.0
2010-08-11 10:30:00,19.0,19.01,18.92,18.94,114000.0,18.0201,18.0295,17.9442,17.9632,114000.0
2010-08-11 11:00:00,18.93,18.94,18.9,18.92,95200.0,17.9537,17.9632,17.9252,17.9442,95200.0
2010-08-11 11:30:00,18.92,19.03,18.92,19.02,220400.0,17.9442,18.0485,17.9442,18.039,220400.0
2010-08-11 12:00:00,19.02,19.08,18.98,19.07,39600.0,18.039,18.0959,18.0011,18.0865,39600.0
2010-08-11 12:30:00,19.07,19.09,18.97,18.98,58200.0,18.0865,18.1054,17.9916,18.0011,58200.0
2010-08-11 13:00:00,18.98,19.05,18.98,19.03,42800.0,18.0011,18.0675,18.0011,18.0485,42800.0
2010-08-11 13:30:00,19.04,19.05,18.98,18.99,64200.0,18.058,18.0675,18.0011,18.0106,64200.0
2010-08-11 14:00:00,18.99,19.02,18.96,19.02,96200.0,18.0106,18.039,17.9821,18.039,96200.0
2010-08-11 14:30:00,19.01,19.02,18.96,18.98,65200.0,18.0295,18.039,17.9821,18.0011,65200.0
2010-08-11 15:00:00,18.98,18.99,18.93,18.96,85600.0,18.0011,18.0106,17.9537,17.9821,85600.0
2010-08-11 15:30:00,18.96,19.03,18.95,18.97,166000.0,17.9821,18.0485,17.9726,17.9916,166000.0
2010-08-12 09:30:00,18.81,18.81,18.55,18.71,74200.0,17.8399,17.8399,17.5933,17.745,74200.0
2010-08-12 10:00:00,18.7,18.75,18.67,18.71,76000.0,17.7355,17.783,17.7071,17.745,76000.0
2010-08-12 10:30:00,18.73,18.91,18.73,18.91,91400.0,17.764,17.9347,17.764,17.9347,91400.0
2010-08-12 11:00:00,18.91,18.91,18.82,18.83,102200.0,17.9347,17.9347,17.8493,17.8588,102200.0
2010-08-12 11:30:00,18.83,18.84,18.77,18.77,78400.0,17.8588,17.8683,17.8019,17.8019,78400.0
2010-08-12 12:00:00,18.78,18.82,18.76,18.78,34200.0,17.8114,17.8493,17.7924,17.8114,34200.0
2010-08-12 12:30:00,18.78,18.79,18.74,18.75,73800.0,17.8114,17.8209,17.7735,17.783,73800.0
2010-08-12 13:00:00,18.75,18.8,18.73,18.73,57000.0,17.783,17.8304,17.764,17.764,57000.0
2010-08-12 13:30:00,18.74,18.74,18.67,18.67,69800.0,17.7735,17.7735,17.7071,17.7071,69800.0
2010-08-12 14:00:00,18.66,18.71,18.65,18.71,103400.0,17.6976,17.745,17.6881,17.745,103400.0
2010-08-12 14:30:00,18.71,18.77,18.68,18.73,107800.0,17.745,17.8019,17.7166,17.764,107800.0
2010-08-12 15:00:00,18.74,18.77,18.72,18.75,112200.0,17.7735,17.8019,17.7545,17.783,112200.0
2010-08-12 15:30:00,18.75,18.78,18.68,18.74,236200.0,17.783,17.8114,17.7166,17.7735,236200.0
2010-08-13 09:30:00,18.66,18.75,18.61,18.72,21000.0,17.7071,17.7925,17.6597,17.764,21000.0
2010-08-13 10:00:00,18.72,18.73,18.6,18.64,105800.0,17.764,17.7735,17.6502,17.6881,105800.0
2010-08-13 10:30:00,18.64,18.65,18.56,18.59,77000.0,17.6881,17.6976,17.6122,17.6407,77000.0
2010-08-13 11:00:00,18.59,18.66,18.57,18.61,116400.0,17.6407,17.7071,17.6217,17.6597,116400.0
2010-08-13 11:30:00,18.6,18.63,18.57,18.61,20600.0,17.6502,17.6786,17.6217,17.6597,20600.0
2010-08-13 12:00:00,18.61,18.63,18.61,18.61,19800.0,17.6597,17.6786,17.6597,17.6597,19800.0
2010-08-13 12:30:00,18.62,18.64,18.61,18.61,33600.0,17.6692,17.6881,17.6597,17.6597,33600.0
2010-08-13 13:00:00,18.62,18.68,18.62,18.68,68200.0,17.6692,17.7261,17.6692,17.7261,68200.0
2010-08-13 13:30:00,18.67,18.73,18.67,18.68,14000.0,17.7166,17.7735,17.7166,17.7261,14000.0
2010-08-13 14:00:00,18.68,18.71,18.66,18.7,42600.0,17.7261,17.7546,17.7071,17.7451,42600.0
2010-08-13 14:30:00,18.71,18.71,18.64,18.66,75200.0,17.7546,17.7546,17.6881,17.7071,75200.0
2010-08-13 15:00:00,18.66,18.69,18.65,18.66,28200.0,17.7071,17.7356,17.6976,17.7071,28200.0
2010-08-13 15:30:00,18.65,18.68,18.59,18.61,95800.0,17.6976,17.7261,17.6407,17.6597,95800.0
2010-08-16 09:30:00,18.52,18.58,18.43,18.49,38600.0,17.5743,17.6312,17.4889,17.5458,38600.0
2010-08-16 10:00:00,18.49,18.66,18.47,18.63,33200.0,17.5458,17.7071,17.5268,17.6786,33200.0
2010-08-16 10:30:00,18.64,18.68,18.64,18.68,21000.0,17.6881,17.7261,17.6881,17.7261,21000.0
2010-08-16 11:00:00,18.68,18.7,18.63,18.64,42600.0,17.7261,17.7451,17.6786,17.6881,42600.0
2010-08-16 11:30:00,18.66,18.68,18.64,18.66,25800.0,17.7071,17.7261,17.6881,17.7071,25800.0
2010-08-16 12:00:00,18.65,18.74,18.65,18.74,24200.0,17.6976,17.783,17.6976,17.783,24200.0
2010-08-16 12:30:00,18.74,18.78,18.73,18.73,17800.0,17.783,17.821,17.7735,17.7735,17800.0
2010-08-16 13:00:00,18.74,18.75,18.71,18.71,33800.0,17.783,17.7925,17.7546,17.7546,33800.0
2010-08-16 13:30:00,18.71,18.77,18.71,18.72,27400.0,17.7546,17.8115,17.7546,17.764,27400.0
2010-08-16 14:00:00,18.73,18.75,18.7,18.7,20600.0,17.7735,17.7925,17.7451,17.7451,20600.0
2010-08-16 14:30:00,18.71,18.71,18.65,18.66,29400.0,17.7546,17.7546,17.6976,17.7071,29400.0
2010-08-16 15:00:00,18.66,18.67,18.59,18.67,91800.0,17.7071,17.7166,17.6407,17.7166,91800.0
2010-08-16 15:30:00,18.67,18.7,18.64,18.69,90800.0,17.7166,17.7451,17.6881,17.7356,90800.0
2010-08-17 09:30:00,18.77,18.83,18.74,18.78,18800.0,17.8115,17.8684,17.783,17.821,18800.0
2010-08-17 10:00:00,18.78,18.83,18.75,18.77,26800.0,17.821,17.8684,17.7925,17.8115,26800.0
2010-08-17 10:30:00,18.78,18.86,18.76,18.86,44800.0,17.821,17.8969,17.802,17.8969,44800.0
2010-08-17 11:00:00,18.86,19.0,18.86,18.97,68800.0,17.8969,18.0298,17.8969,18.0013,68800.0
2010-08-17 11:30:00,18.97,18.99,18.93,18.96,50800.0,18.0013,18.0203,17.9633,17.9918,50800.0
2010-08-17 12:00:00,18.95,18.98,18.9,18.9,59600.0,17.9823,18.0108,17.9349,17.9349,59600.0
2010-08-17 12:30:00,18.9,18.94,18.9,18.92,48800.0,17.9349,17.9728,17.9349,17.9538,48800.0
2010-08-17 13:00:00,18.91,19.0,18.91,18.99,34200.0,17.9443,18.0298,17.9443,18.0203,34200.0
2010-08-17 13:30:00,18.98,19.02,18.93,18.93,54400.0,18.0108,18.0487,17.9633,17.9633,54400.0
2010-08-17 14:00:00,18.94,18.98,18.93,18.95,58200.0,17.9728,18.0108,17.9633,17.9823,58200.0
2010-08-17 14:30:00,18.95,18.96,18.91,18.91,76400.0,17.9823,17.9918,17.9443,17.9443,76400.0
2010-08-17 15:00:00,18.92,18.93,18.88,18.92,59000.0,17.9538,17.9633,17.9159,17.9538,59000.0
2010-08-17 15:30:00,18.92,18.93,18.86,18.87,137400.0,17.9538,17.9633,17.8969,17.9064,137400.0
2010-08-18 09:30:00,18.83,18.83,18.72,18.81,21000.0,17.8684,17.8684,17.764,17.8495,21000.0
2010-08-18 10:00:00,18.82,18.89,18.81,18.81,23600.0,17.8589,17.9254,17.8495,17.8495,23600.0
2010-08-18 10:30:00,18.81,18.91,18.81,18.88,15000.0,17.8495,17.9443,17.8495,17.9159,15000.0
2010-08-18 11:00:00,18.88,18.92,18.83,18.83,103800.0,17.9159,17.9538,17.8684,17.8684,103800.0
2010-08-18 11:30:00,18.83,18.89,18.83,18.88,21000.0,17.8684,17.9254,17.8684,17.9159,21000.0
2010-08-18 12:00:00,18.88,18.93,18.88,18.93,9800.0,17.9159,17.9633,17.9159,17.9633,9800.0
2010-08-18 12:30:00,18.92,19.02,18.92,19.0,25600.0,17.9538,18.0487,17.9538,18.0298,25600.0
2010-08-18 13:00:00,19.0,19.05,18.98,19.04,12600.0,18.0298,18.0772,18.0108,18.0677,12600.0
2010-08-18 13:30:00,19.04,19.06,19.02,19.05,17600.0,18.0677,18.0867,18.0487,18.0772,17600.0
2010-08-18 14:00:00,19.05,19.07,19.03,19.06,25000.0,18.0772,18.0962,18.0582,18.0867,25000.0
2010-08-18 14:30:00,19.06,19.08,19.04,19.07,34400.0,18.0867,18.1057,18.0677,18.0962,34400.0
2010-08-18 15:00:00,19.07,19.07,19.01,19.04,26800.0,18.0962,18.0962,18.0392,18.0677,26800.0
2010-08-18 15:30:00,19.04,19.06,19.0,19.0,101600.0,18.0677,18.0867,18.0298,18.0298,101600.0
2010-08-19 09:30:00,18.92,18.92,18.8,18.84,13200.0,17.9538,17.9538,17.84,17.8779,13200.0
2010-08-19 10:00:00,18.84,18.84,18.71,18.73,62600.0,17.8779,17.8779,17.7546,17.7735,62600.0
2010-08-19 10:30:00,18.73,18.8,18.7,18.75,80200.0,17.7735,17.84,17.7451,17.7925,80200.0
2010-08-19 11:00:00,18.74,18.76,18.7,18.74,41400.0,17.783,17.802,17.7451,17.783,41400.0
2010-08-19 11:30:00,18.74,18.74,18.65,18.73,78800.0,17.783,17.783,17.6976,17.7735,78800.0
2010-08-19 12:00:00,18.74,18.74,18.7,18.71,43400.0,17.783,17.783,17.7451,17.7546,43400.0
2010-08-19 12:30:00,18.71,18.75,18.7,18.73,22800.0,17.7546,17.7925,17.7451,17.7735,22800.0
2010-08-19 13:00:00,18.75,18.75,18.7,18.71,24000.0,17.7925,17.7925,17.7451,17.7546,24000.0
2010-08-19 13:30:00,18.71,18.74,18.7,18.7,33000.0,17.7546,17.783,17.7451,17.7451,33000.0
2010-08-19 14:00:00,18.71,18.77,18.7,18.76,23400.0,17.7546,17.8115,17.7451,17.802,23400.0
2010-08-19 14:30:00,18.77,18.81,18.74,18.78,27000.0,17.8115,17.8495,17.783,17.821,27000.0
2010-08-19 15:00:00,18.78,18.89,18.75,18.82,77000.0,17.821,17.9254,17.7925,17.8589,77000.0
2010-08-19 15:30:00,18.83,18.86,18.79,18.8,123000.0,17.8684,17.8969,17.8305,17.84,123000.0
2010-08-20 09:30:00,18.76,18.79,18.63,18.67,42200.0,17.802,17.8305,17.6786,17.7166,42200.0
2010-08-20 10:00:00,18.67,18.72,18.63,18.69,44000.0,17.7166,17.764,17.6786,17.7356,44000.0
2010-08-20 10:30:00,18.68,18.77,18.68,18.72,21200.0,17.7261,17.8115,17.7261,17.764,21200.0
2010-08-20 11:00:00,18.72,18.77,18.71,18.74,35000.0,17.764,17.8115,17.7546,17.783,35000.0
2010-08-20 11:30:00,18.74,18.74,18.58,18.65,275000.0,17.783,17.783,17.6312,17.6976,275000.0
2010-08-20 12:00:00,18.66,18.75,18.66,18.74,36400.0,17.7071,17.7925,17.7071,17.783,36400.0
2010-08-20 12:30:00,18.74,18.86,18.73,18.85,60400.0,17.783,17.8969,17.7735,17.8874,60400.0
2010-08-20 13:00:00,18.85,18.86,18.81,18.86,28400.0,17.8874,17.8969,17.8495,17.8969,28400.0
2010-08-20 13:30:00,18.86,18.86,18.82,18.83,39800.0,17.8969,17.8969,17.8589,17.8684,39800.0
2010-08-20 14:00:00,18.83,18.86,18.83,18.86,32800.0,17.8684,17.8969,17.8684,17.8969,32800.0
2010-08-20 14:30:00,18.86,18.96,18.86,18.94,35000.0,17.8969,17.9918,17.8969,17.9728,35000.0
2010-08-20 15:00:00,18.93,18.96,18.9,18.93,41600.0,17.9633,17.9918,17.9349,17.9633,41600.0
2010-08-20 15:30:00,18.93,18.98,18.93,18.96,95400.0,17.9633,18.0108,17.9633,17.9918,95400.0
2010-08-23 09:30:00,18.98,19.07,18.98,19.0,26600.0,18.0108,18.0962,18.0108,18.0298,26600.0
2010-08-23 10:00:00,18.98,19.0,18.88,18.92,25000.0,18.0108,18.0298,17.9159,17.9538,25000.0
2010-08-23 10:30:00,18.91,18.96,18.83,18.86,14800.0,17.9443,17.9918,17.8684,17.8969,14800.0
2010-08-23 11:00:00,18.86,18.86,18.79,18.79,32800.0,17.8969,17.8969,17.8305,17.8305,32800.0
2010-08-23 11:30:00,18.79,18.84,18.79,18.81,29200.0,17.8305,17.8779,17.8305,17.8495,29200.0
2010-08-23 12:00:00,18.8,18.85,18.8,18.84,15600.0,17.84,17.8874,17.84,17.8779,15600.0
2010-08-23 12:30:00,18.84,18.88,18.82,18.86,25400.0,17.8779,17.9159,17.8589,17.8969,25400.0
2010-08-23 13:00:00,18.86,18.9,18.85,18.88,18200.0,17.8969,17.9349,17.8874,17.9159,18200.0
2010-08-23 13:30:00,18.86,18.91,18.86,18.9,23200.0,17.8969,17.9443,17.8969,17.9349,23200.0
2010-08-23 14:00:00,18.89,18.94,18.86,18.87,54000.0,17.9254,17.9728,17.8969,17.9064,54000.0
2010-08-23 14:30:00,18.87,18.88,18.83,18.84,46200.0,17.9064,17.9159,17.8684,17.8779,46200.0
2010-08-23 15:00:00,18.85,18.86,18.79,18.8,57000.0,17.8874,17.8969,17.8305,17.84,57000.0
2010-08-23 15:30:00,18.8,18.81,18.74,18.74,77200.0,17.84,17.8495,17.783,17.783,77200.0
2010-08-24 09:30:00,18.5,18.54,18.42,18.49,38800.0,17.5553,17.5932,17.4794,17.5458,38800.0
2010-08-24 10:00:00,18.48,18.61,18.4,18.5,85400.0,17.5363,17.6597,17.4604,17.5553,85400.0
2010-08-24 10:30:00,18.5,18.58,18.47,18.56,636800.0,17.5553,17.6312,17.5268,17.6122,636800.0
2010-08-24 11:00:00,18.58,18.71,18.58,18.71,38800.0,17.6312,17.7546,17.6312,17.7546,38800.0
2010-08-24 11:30:00,18.71,18.73,18.68,18.7,29000.0,17.7546,17.7735,17.7261,17.7451,29000.0
2010-08-24 12:00:00,18.7,18.73,18.66,18.66,32400.0,17.7451,17.7735,17.7071,17.7071,32400.0
2010-08-24 12:30:00,18.67,18.71,18.66,18.68,26400.0,17.7166,17.7546,17.7071,17.7261,26400.0
2010-08-24 13:00:00,18.68,18.71,18.65,18.71,38400.0,17.7261,17.7546,17.6976,17.7546,38400.0
2010-08-24 13:30:00,18.7,18.7,18.61,18.64,37800.0,17.7451,17.7451,17.6597,17.6881,37800.0
2010-08-24 14:00:00,18.64,18.66,18.61,18.64,144200.0,17.6881,17.7071,17.6597,17.6881,144200.0
2010-08-24 14:30:00,18.64,18.77,18.64,18.77,79600.0,17.6881,17.8115,17.6881,17.8115,79600.0
2010-08-24 15:00:00,18.78,18.81,18.73,18.75,77600.0,17.821,17.8495,17.7735,17.7925,77600.0
2010-08-24 15:30:00,18.75,18.76,18.64,18.7,282000.0,17.7925,17.802,17.6881,17.7451,282000.0
2010-08-25 09:30:00,18.62,18.68,18.58,18.64,62000.0,17.6692,17.7261,17.6312,17.6881,62000.0
2010-08-25 10:00:00,18.65,18.72,18.59,18.68,46000.0,17.6976,17.764,17.6407,17.7261,46000.0
2010-08-25 10:30:00,18.68,18.73,18.64,18.73,25600.0,17.7261,17.7735,17.6881,17.7735,25600.0
2010-08-25 11:00:00,18.74,18.85,18.72,18.85,59600.0,17.783,17.8874,17.764,17.8874,59600.0
2010-08-25 11:30:00,18.84,18.86,18.82,18.86,120600.0,17.8779,17.8969,17.8589,17.8969,120600.0
2010-08-25 12:00:00,18.85,18.88,18.81,18.82,103800.0,17.8874,17.9159,17.8495,17.8589,103800.0
2010-08-25 12:30:00,18.82,18.83,18.74,18.76,20000.0,17.8589,17.8684,17.783,17.802,20000.0
2010-08-25 13:00:00,18.75,18.79,18.74,18.75,10800.0,17.7925,17.8305,17.783,17.7925,10800.0
2010-08-25 13:30:00,18.75,18.83,18.75,18.83,19400.0,17.7925,17.8684,17.7925,17.8684,19400.0
2010-08-25 14:00:00,18.82,18.86,18.78,18.79,50400.0,17.8589,17.8969,17.821,17.8305,50400.0
2010-08-25 14:30:00,18.78,18.86,18.78,18.83,90800.0,17.821,17.8969,17.821,17.8684,90800.0
2010-08-25 15:00:00,18.84,18.84,18.8,18.82,83000.0,17.8779,17.8779,17.84,17.8589,83000.0
2010-08-25 15:30:00,18.82,18.9,18.82,18.86,121200.0,17.8589,17.9349,17.8589,17.8969,121200.0
2010-08-26 09:30:00,18.95,18.96,18.81,18.91,31600.0,17.9823,17.9918,17.8495,17.9443,31600.0
2010-08-26 10:00:00,18.9,18.97,18.86,18.89,53400.0,17.9349,18.0013,17.8969,17.9254,53400.0
2010-08-26 10:30:00,18.89,18.93,18.85,18.88,51800.0,17.9254,17.9633,17.8874,17.9159,51800.0
2010-08-26 11:00:00,18.88,18.89,18.81,18.88,46000.0,17.9159,17.9254,17.8495,17.9159,46000.0
2010-08-26 11:30:00,18.88,18.93,18.85,18.93,43400.0,17.9159,17.9633,17.8874,17.9633,43400.0
2010-08-26 12:00:00,18.92,18.93,18.87,18.91,57600.0,17.9538,17.9633,17.9064,17.9443,57600.0
2010-08-26 12:30:00,18.91,18.91,18.86,18.9,16800.0,17.9443,17.9443,17.8969,17.9349,16800.0
2010-08-26 13:00:00,18.92,18.92,18.88,18.89,8400.0,17.9538,17.9538,17.9159,17.9254,8400.0
2010-08-26 13:30:00,18.89,18.92,18.86,18.9,41400.0,17.9254,17.9538,17.8969,17.9349,41400.0
2010-08-26 14:00:00,18.9,18.92,18.88,18.9,85000.0,17.9349,17.9538,17.9159,17.9349,85000.0
2010-08-26 14:30:00,18.9,18.92,18.86,18.87,65200.0,17.9349,17.9538,17.8969,17.9064,65200.0
2010-08-26 15:00:00,18.86,18.93,18.85,18.89,75600.0,17.8969,17.9633,17.8874,17.9254,75600.0
2010-08-26 15:30:00,18.89,18.94,18.88,18.89,122800.0,17.9254,17.9728,17.9159,17.9254,122800.0
2010-08-27 09:30:00,19.02,19.06,18.84,18.88,70000.0,18.0487,18.0867,17.8779,17.9159,70000.0
2010-08-27 10:00:00,18.9,19.0,18.78,18.99,76000.0,17.9349,18.0298,17.821,18.0203,76000.0
2010-08-27 10:30:00,18.99,19.02,18.93,18.95,23200.0,18.0203,18.0487,17.9633,17.9823,23200.0
2010-08-27 11:00:00,18.93,19.1,18.93,19.04,66600.0,17.9633,18.1246,17.9633,18.0677,66600.0
2010-08-27 11:30:00,19.04,19.06,19.0,19.03,18400.0,18.0677,18.0867,18.0298,18.0582,18400.0
2010-08-27 12:00:00,19.03,19.1,19.03,19.07,20800.0,18.0582,18.1246,18.0582,18.0962,20800.0
2010-08-27 12:30:00,19.07,19.1,19.02,19.02,17200.0,18.0962,18.1246,18.0487,18.0487,17200.0
2010-08-27 13:00:00,19.02,19.04,18.98,19.04,24200.0,18.0487,18.0677,18.0108,18.0677,24200.0
2010-08-27 13:30:00,19.04,19.1,19.04,19.1,20400.0,18.0677,18.1246,18.0677,18.1246,20400.0
2010-08-27 14:00:00,19.1,19.12,19.05,19.1,31000.0,18.1246,18.1436,18.0772,18.1246,31000.0
2010-08-27 14:30:00,19.1,19.13,19.08,19.08,43800.0,18.1246,18.1531,18.1057,18.1057,43800.0
2010-08-27 15:00:00,19.09,19.17,19.07,19.16,71200.0,18.1152,18.1911,18.0962,18.1816,71200.0
2010-08-27 15:30:00,19.16,19.18,19.12,19.18,118800.0,18.1816,18.2006,18.1436,18.2006,118800.0
2010-08-30 09:30:00,19.12,19.24,19.06,19.2,52000.0,18.1436,18.2575,18.0867,18.2195,52000.0
2010-08-30 10:00:00,19.2,19.27,19.15,19.24,172600.0,18.2195,18.286,18.1721,18.2575,172600.0
2010-08-30 10:30:00,19.25,19.28,19.2,19.25,48600.0,18.267,18.2955,18.2195,18.267,48600.0
2010-08-30 11:00:00,19.26,19.3,19.24,19.28,33800.0,18.2765,18.3144,18.2575,18.2955,33800.0
2010-08-30 11:30:00,19.28,19.28,19.22,19.25,53600.0,18.2955,18.2955,18.2385,18.267,53600.0
2010-08-30 12:00:00,19.25,19.26,19.24,19.24,29800.0,18.267,18.2765,18.2575,18.2575,29800.0
2010-08-30 12:30:00,19.25,19.28,19.22,19.22,33600.0,18.267,18.2955,18.2385,18.2385,33600.0
2010-08-30 13:00:00,19.22,19.23,19.08,19.1,43400.0,18.2385,18.248,18.1057,18.1246,43400.0
2010-08-30 13:30:00,19.1,19.13,19.09,19.1,42800.0,18.1246,18.1531,18.1152,18.1246,42800.0
2010-08-30 14:00:00,19.1,19.13,19.05,19.09,58000.0,18.1246,18.1531,18.0772,18.1152,58000.0
2010-08-30 14:30:00,19.09,19.16,19.09,19.13,76400.0,18.1152,18.1816,18.1152,18.1531,76400.0
2010-08-30 15:00:00,19.13,19.13,19.04,19.05,66400.0,18.1531,18.1531,18.0677,18.0772,66400.0
2010-08-30 15:30:00,19.05,19.07,18.95,18.99,142000.0,18.0772,18.0962,17.9823,18.0203,142000.0
2010-08-31 09:30:00,18.9,18.95,18.7,18.84,111600.0,17.9349,17.9823,17.7451,17.8779,111600.0
2010-08-31 10:00:00,18.84,19.02,18.84,18.97,47200.0,17.8779,18.0487,17.8779,18.0013,47200.0
2010-08-31 10:30:00,18.97,19.0,18.91,18.99,94200.0,18.0013,18.0298,17.9443,18.0203,94200.0
2010-08-31 11:00:00,19.0,19.02,18.95,18.99,38200.0,18.0298,18.0487,17.9823,18.0203,38200.0
2010-08-31 11:30:00,18.98,19.05,18.96,18.98,44600.0,18.0108,18.0772,17.9918,18.0108,44600.0
2010-08-31 12:00:00,18.99,19.01,18.95,18.96,26000.0,18.0203,18.0392,17.9823,17.9918,26000.0
2010-08-31 12:30:00,18.96,19.0,18.93,18.93,41400.0,17.9918,18.0298,17.9633,17.9633,41400.0
2010-08-31 13:00:00,18.93,19.03,18.93,19.03,29000.0,17.9633,18.0582,17.9633,18.0582,29000.0
2010-08-31 13:30:00,19.03,19.05,18.98,18.99,27400.0,18.0582,18.0772,18.0108,18.0203,27400.0
2010-08-31 14:00:00,18.99,19.02,18.9,18.94,78800.0,18.0203,18.0487,17.9349,17.9728,78800.0
2010-08-31 14:30:00,18.94,18.97,18.82,18.82,117400.0,17.9728,18.0013,17.8589,17.8589,117400.0
2010-08-31 15:00:00,18.81,18.85,18.77,18.8,86800.0,17.8495,17.8874,17.8115,17.84,86800.0
2010-08-31 15:30:00,18.79,18.85,18.77,18.82,248400.0,17.8305,17.8874,17.8115,17.8589,248400.0
2010-09-01 09:30:00,19.05,19.18,19.02,19.15,42400.0,18.0772,18.2006,18.0487,18.1721,42400.0
2010-09-01 10:00:00,19.18,19.36,19.18,19.26,82200.0,18.2006,18.3714,18.2006,18.2765,82200.0
2010-09-01 10:30:00,19.27,19.28,19.18,19.26,105400.0,18.286,18.2955,18.2006,18.2765,105400.0
2010-09-01 11:00:00,19.27,19.3,19.22,19.22,76000.0,18.286,18.3144,18.2385,18.2385,76000.0
2010-09-01 11:30:00,19.24,19.27,19.22,19.24,41600.0,18.2575,18.286,18.2385,18.2575,41600.0
2010-09-01 12:00:00,19.24,19.27,19.23,19.25,29400.0,18.2575,18.286,18.248,18.267,29400.0
2010-09-01 12:30:00,19.25,19.27,19.22,19.24,22200.0,18.267,18.286,18.2385,18.2575,22200.0
2010-09-01 13:00:00,19.24,19.3,19.21,19.29,191200.0,18.2575,18.3144,18.229,18.3049,191200.0
2010-09-01 13:30:00,19.29,19.33,19.27,19.31,40200.0,18.3049,18.3429,18.286,18.3239,40200.0
2010-09-01 14:00:00,19.32,19.32,19.24,19.28,37000.0,18.3334,18.3334,18.2575,18.2955,37000.0
2010-09-01 14:30:00,19.28,19.33,19.28,19.33,75600.0,18.2955,18.3429,18.2955,18.3429,75600.0
2010-09-01 15:00:00,19.33,19.36,19.28,19.31,80800.0,18.3429,18.3714,18.2955,18.3239,80800.0
2010-09-01 15:30:00,19.3,19.38,19.28,19.38,231600.0,18.3144,18.3903,18.2955,18.3903,231600.0
2010-09-02 09:30:00,19.31,19.47,19.29,19.47,60600.0,18.3239,18.4758,18.3049,18.4758,60600.0
2010-09-02 10:00:00,19.47,19.56,19.43,19.56,49600.0,18.4758,18.5612,18.4378,18.5612,49600.0
2010-09-02 10:30:00,19.56,19.56,19.49,19.53,33600.0,18.5612,18.5612,18.4947,18.5327,33600.0
2010-09-02 11:00:00,19.53,19.54,19.45,19.46,33200.0,18.5327,18.5422,18.4568,18.4663,33200.0
2010-09-02 11:30:00,19.46,19.5,19.45,19.48,23600.0,18.4663,18.5042,18.4568,18.4852,23600.0
2010-09-02 12:00:00,19.48,19.48,19.41,19.42,39800.0,18.4852,18.4852,18.4188,18.4283,39800.0
2010-09-02 12:30:00,19.43,19.47,19.38,19.4,51600.0,18.4378,18.4758,18.3903,18.4093,51600.0
2010-09-02 13:00:00,19.4,19.41,19.35,19.36,27800.0,18.4093,18.4188,18.3619,18.3714,27800.0
2010-09-02 13:30:00,19.36,19.41,19.36,19.4,20000.0,18.3714,18.4188,18.3714,18.4093,20000.0
2010-09-02 14:00:00,19.4,19.45,19.4,19.42,25000.0,18.4093,18.4568,18.4093,18.4283,25000.0
2010-09-02 14:30:00,19.43,19.5,19.43,19.48,36200.0,18.4378,18.5042,18.4378,18.4852,36200.0
2010-09-02 15:00:00,19.49,19.5,19.46,19.48,55400.0,18.4947,18.5042,18.4663,18.4852,55400.0
2010-09-02 15:30:00,19.48,19.54,19.46,19.52,120000.0,18.4852,18.5422,18.4663,18.5232,120000.0
2010-09-03 09:30:00,19.88,19.88,19.66,19.73,59400.0,18.8648,18.8648,18.656,18.7225,59400.0
2010-09-03 10:00:00,19.73,19.73,19.61,19.63,57400.0,18.7225,18.7225,18.6086,18.6276,57400.0
2010-09-03 10:30:00,19.64,19.74,19.61,19.73,37800.0,18.6371,18.732,18.6086,18.7225,37800.0
2010-09-03 11:00:00,19.72,19.74,19.69,19.71,32000.0,18.713,18.732,18.6845,18.7035,32000.0
2010-09-03 11:30:00,19.71,19.71,19.64,19.66,51600.0,18.7035,18.7035,18.6371,18.656,51600.0
2010-09-03 12:00:00,19.66,19.7,19.64,19.65,37800.0,18.656,18.694,18.6371,18.6466,37800.0
2010-09-03 12:30:00,19.65,19.66,19.61,19.61,27600.0,18.6466,18.656,18.6086,18.6086,27600.0
2010-09-03 13:00:00,19.63,19.64,19.61,19.61,32400.0,18.6276,18.6371,18.6086,18.6086,32400.0
2010-09-03 13:30:00,19.61,19.68,19.61,19.67,36000.0,18.6086,18.675,18.6086,18.6655,36000.0
2010-09-03 14:00:00,19.67,19.67,19.63,19.65,21800.0,18.6655,18.6655,18.6276,18.6466,21800.0
2010-09-03 14:30:00,19.65,19.68,19.64,19.64,27000.0,18.6466,18.675,18.6371,18.6371,27000.0
2010-09-03 15:00:00,19.64,19.7,19.64,19.68,30200.0,18.6371,18.694,18.6371,18.675,30200.0
2010-09-03 15:30:00,19.69,19.77,19.66,19.74,126200.0,18.6845,18.7604,18.656,18.732,126200.0
2010-09-07 09:30:00,19.68,19.69,19.53,19.53,22400.0,18.675,18.6845,18.5327,18.5327,22400.0
2010-09-07 10:00:00,19.53,19.63,19.53,19.59,28600.0,18.5327,18.6276,18.5327,18.5896,28600.0
2010-09-07 10:30:00,19.59,19.6,19.54,19.58,38200.0,18.5896,18.5991,18.5422,18.5801,38200.0
2010-09-07 11:00:00,19.58,19.62,19.57,19.61,38000.0,18.5801,18.6181,18.5706,18.6086,38000.0
2010-09-07 11:30:00,19.62,19.62,19.53,19.56,93200.0,18.6181,18.6181,18.5327,18.5612,93200.0
2010-09-07 12:00:00,19.56,19.56,19.48,19.54,101000.0,18.5612,18.5612,18.4852,18.5422,101000.0
2010-09-07 12:30:00,19.52,19.55,19.48,19.52,26200.0,18.5232,18.5517,18.4852,18.5232,26200.0
2010-09-07 13:00:00,19.52,19.54,19.49,19.51,27800.0,18.5232,18.5422,18.4947,18.5137,27800.0
2010-09-07 13:30:00,19.51,19.57,19.5,19.57,14400.0,18.5137,18.5706,18.5042,18.5706,14400.0
2010-09-07 14:00:00,19.57,19.58,19.54,19.56,24400.0,18.5706,18.5801,18.5422,18.5612,24400.0
2010-09-07 14:30:00,19.56,19.57,19.49,19.5,34200.0,18.5612,18.5706,18.4947,18.5042,34200.0
2010-09-07 15:00:00,19.5,19.52,19.48,19.51,49600.0,18.5042,18.5232,18.4852,18.5137,49600.0
2010-09-07 15:30:00,19.52,19.52,19.41,19.43,106400.0,18.5232,18.5232,18.4188,18.4378,106400.0
2010-09-08 09:30:00,19.43,19.59,19.41,19.59,18800.0,18.4378,18.5896,18.4188,18.5896,18800.0
2010-09-08 10:00:00,19.59,19.61,19.56,19.59,24400.0,18.5896,18.6086,18.5612,18.5896,24400.0
2010-09-08 10:30:00,19.58,19.65,19.58,19.63,32800.0,18.5801,18.6466,18.5801,18.6276,32800.0
2010-09-08 11:00:00,19.62,19.65,19.55,19.57,30600.0,18.6181,18.6466,18.5517,18.5706,30600.0
2010-09-08 11:30:00,19.57,19.61,19.57,19.58,35000.0,18.5706,18.6086,18.5706,18.5801,35000.0
2010-09-08 12:00:00,19.58,19.61,19.56,19.61,15600.0,18.5801,18.6086,18.5612,18.6086,15600.0
2010-09-08 12:30:00,19.61,19.62,19.59,19.59,12200.0,18.6086,18.6181,18.5896,18.5896,12200.0
2010-09-08 13:00:00,19.59,19.59,19.52,19.54,47000.0,18.5896,18.5896,18.5232,18.5422,47000.0
2010-09-08 13:30:00,19.54,19.55,19.45,19.5,27000.0,18.5422,18.5517,18.4568,18.5042,27000.0
2010-09-08 14:00:00,19.5,19.56,19.44,19.56,38800.0,18.5042,18.5612,18.4473,18.5612,38800.0
2010-09-08 14:30:00,19.56,19.56,19.5,19.51,110600.0,18.5612,18.5612,18.5042,18.5137,110600.0
2010-09-08 15:00:00,19.51,19.57,19.5,19.53,84400.0,18.5137,18.5706,18.5042,18.5327,84400.0
2010-09-08 15:30:00,19.52,19.6,19.48,19.52,101600.0,18.5232,18.5991,18.4852,18.5232,101600.0
2010-09-09 09:30:00,19.74,19.75,19.59,19.66,36200.0,18.732,18.7415,18.5896,18.656,36200.0
2010-09-09 10:00:00,19.66,19.77,19.63,19.75,72800.0,18.656,18.7604,18.6276,18.7415,72800.0
2010-09-09 10:30:00,19.75,19.78,19.74,19.75,46600.0,18.7415,18.7699,18.732,18.7415,46600.0
2010-09-09 11:00:00,19.75,19.83,19.75,19.82,34200.0,18.7415,18.8174,18.7415,18.8079,34200.0
2010-09-09 11:30:00,19.81,19.87,19.8,19.86,59000.0,18.7984,18.8553,18.7889,18.8458,59000.0
2010-09-09 12:00:00,19.85,19.88,19.85,19.88,34800.0,18.8363,18.8648,18.8363,18.8648,34800.0
2010-09-09 12:30:00,19.87,19.89,19.84,19.84,25600.0,18.8553,18.8743,18.8269,18.8269,25600.0
2010-09-09 13:00:00,19.83,19.85,19.72,19.72,24400.0,18.8174,18.8363,18.713,18.713,24400.0
2010-09-09 13:30:00,19.71,19.76,19.69,19.72,21600.0,18.7035,18.7509,18.6845,18.713,21600.0
2010-09-09 14:00:00,19.72,19.74,19.68,19.71,50600.0,18.713,18.732,18.675,18.7035,50600.0
2010-09-09 14:30:00,19.71,19.78,19.7,19.77,46400.0,18.7035,18.7699,18.694,18.7604,46400.0
2010-09-09 15:00:00,19.77,19.83,19.76,19.76,69000.0,18.7604,18.8174,18.7509,18.7509,69000.0
2010-09-09 15:30:00,19.77,19.82,19.76,19.8,109800.0,18.7604,18.8079,18.7509,18.7889,109800.0
2010-09-10 09:30:00,19.85,19.95,19.75,19.89,33200.0,18.8363,18.9312,18.7415,18.8743,33200.0
2010-09-10 10:00:00,19.91,19.96,19.89,19.92,13200.0,18.8933,18.9407,18.8743,18.9028,13200.0
2010-09-10 10:30:00,19.92,19.93,19.86,19.88,27200.0,18.9028,18.9123,18.8458,18.8648,27200.0
2010-09-10 11:00:00,19.89,19.93,19.86,19.91,28600.0,18.8743,18.9123,18.8458,18.8933,28600.0
2010-09-10 11:30:00,19.91,19.91,19.84,19.84,21200.0,18.8933,18.8933,18.8269,18.8269,21200.0
2010-09-10 12:00:00,19.86,19.86,19.82,19.83,24600.0,18.8458,18.8458,18.8079,18.8174,24600.0
2010-09-10 12:30:00,19.83,19.86,19.8,19.84,20400.0,18.8174,18.8458,18.7889,18.8269,20400.0
2010-09-10 13:00:00,19.83,19.9,19.81,19.89,18000.0,18.8174,18.8838,18.7984,18.8743,18000.0
2010-09-10 13:30:00,19.89,19.93,19.88,19.92,23200.0,18.8743,18.9123,18.8648,18.9028,23200.0
2010-09-10 14:00:00,19.92,19.96,19.9,19.95,26000.0,18.9028,18.9407,18.8838,18.9312,26000.0
2010-09-10 14:30:00,19.95,19.98,19.94,19.96,22600.0,18.9312,18.9597,18.9217,18.9407,22600.0
2010-09-10 15:00:00,19.97,20.0,19.96,19.98,48600.0,18.9502,18.9787,18.9407,18.9597,48600.0
2010-09-10 15:30:00,19.98,19.98,19.93,19.97,123000.0,18.9597,18.9597,18.9123,18.9502,123000.0
2010-09-13 09:30:00,20.1,20.21,20.06,20.17,57800.0,19.0736,19.178,19.0356,19.14,57800.0
2010-09-13 10:00:00,20.18,20.27,20.18,20.23,81200.0,19.1495,19.2349,19.1495,19.1969,81200.0
2010-09-13 10:30:00,20.23,20.28,20.23,20.23,78000.0,19.1969,19.2444,19.1969,19.1969,78000.0
2010-09-13 11:00:00,20.22,20.32,20.22,20.3,46000.0,19.1875,19.2823,19.1875,19.2634,46000.0
2010-09-13 11:30:00,20.29,20.3,20.24,20.27,26600.0,19.2539,19.2634,19.2064,19.2349,26600.0
2010-09-13 12:00:00,20.27,20.3,20.25,20.25,29000.0,19.2349,19.2634,19.2159,19.2159,29000.0
2010-09-13 12:30:00,20.25,20.29,20.25,20.28,22600.0,19.2159,19.2539,19.2159,19.2444,22600.0
2010-09-13 13:00:00,20.28,20.3,20.27,20.29,31800.0,19.2444,19.2634,19.2349,19.2539,31800.0
2010-09-13 13:30:00,20.29,20.3,20.27,20.28,23600.0,19.2539,19.2634,19.2349,19.2444,23600.0
2010-09-13 14:00:00,20.28,20.28,20.24,20.28,32200.0,19.2444,19.2444,19.2064,19.2444,32200.0
2010-09-13 14:30:00,20.28,20.29,20.25,20.29,31000.0,19.2444,19.2539,19.2159,19.2539,31000.0
2010-09-13 15:00:00,20.29,20.33,20.25,20.3,50800.0,19.2539,19.2918,19.2159,19.2634,50800.0
2010-09-13 15:30:00,20.3,20.33,20.27,20.3,140200.0,19.2634,19.2918,19.2349,19.2634,140200.0
2010-09-14 09:30:00,20.21,20.32,20.18,20.23,27200.0,19.178,19.2823,19.1495,19.1969,27200.0
2010-09-14 10:00:00,20.24,20.28,20.23,20.27,30800.0,19.2064,19.2444,19.1969,19.2349,30800.0
2010-09-14 10:30:00,20.25,20.34,20.24,20.32,52400.0,19.2159,19.3013,19.2064,19.2823,52400.0
2010-09-14 11:00:00,20.32,20.33,20.25,20.25,21600.0,19.2823,19.2918,19.2159,19.2159,21600.0
2010-09-14 11:30:00,20.25,20.33,20.25,20.31,32200.0,19.2159,19.2918,19.2159,19.2729,32200.0
2010-09-14 12:00:00,20.32,20.35,20.28,20.28,22000.0,19.2823,19.3108,19.2444,19.2444,22000.0
2010-09-14 12:30:00,20.28,20.29,20.18,20.2,33200.0,19.2444,19.2539,19.1495,19.1685,33200.0
2010-09-14 13:00:00,20.2,20.23,20.16,20.2,30600.0,19.1685,19.1969,19.1305,19.1685,30600.0
2010-09-14 13:30:00,20.21,20.23,20.17,20.23,27200.0,19.178,19.1969,19.14,19.1969,27200.0
2010-09-14 14:00:00,20.24,20.28,20.23,20.28,20600.0,19.2064,19.2444,19.1969,19.2444,20600.0
2010-09-14 14:30:00,20.27,20.35,20.27,20.33,28400.0,19.2349,19.3108,19.2349,19.2918,28400.0
2010-09-14 15:00:00,20.33,20.34,20.29,20.3,30400.0,19.2918,19.3013,19.2539,19.2634,30400.0
2010-09-14 15:30:00,20.3,20.34,20.21,20.21,92200.0,19.2634,19.3013,19.178,19.178,92200.0
2010-09-15 09:30:00,20.12,20.21,20.04,20.21,61400.0,19.0926,19.178,19.0166,19.178,61400.0
2010-09-15 10:00:00,20.22,20.34,20.2,20.28,69200.0,19.1875,19.3013,19.1685,19.2444,69200.0
2010-09-15 10:30:00,20.28,20.28,20.23,20.27,34000.0,19.2444,19.2444,19.1969,19.2349,34000.0
2010-09-15 11:00:00,20.27,20.27,20.23,20.24,154000.0,19.2349,19.2349,19.1969,19.2064,154000.0
2010-09-15 11:30:00,20.24,20.3,20.24,20.29,42200.0,19.2064,19.2634,19.2064,19.2539,42200.0
2010-09-15 12:00:00,20.29,20.35,20.29,20.34,49000.0,19.2539,19.3108,19.2539,19.3013,49000.0
2010-09-15 12:30:00,20.34,20.34,20.28,20.29,18000.0,19.3013,19.3013,19.2444,19.2539,18000.0
2010-09-15 13:00:00,20.28,20.32,20.28,20.29,35800.0,19.2444,19.2823,19.2444,19.2539,35800.0
2010-09-15 13:30:00,20.29,20.33,20.28,20.28,36800.0,19.2539,19.2918,19.2444,19.2444,36800.0
2010-09-15 14:00:00,20.29,20.33,20.29,20.31,37000.0,19.2539,19.2918,19.2539,19.2729,37000.0
2010-09-15 14:30:00,20.31,20.37,20.3,20.33,54200.0,19.2729,19.3298,19.2634,19.2918,54200.0
2010-09-15 15:00:00,20.33,20.36,20.31,20.36,67800.0,19.2918,19.3203,19.2729,19.3203,67800.0
2010-09-15 15:30:00,20.36,20.37,20.32,20.33,137600.0,19.3203,19.3298,19.2823,19.2918,137600.0
2010-09-16 09:30:00,20.23,20.39,20.23,20.39,35000.0,19.1969,19.3488,19.1969,19.3488,35000.0
2010-09-16 10:00:00,20.36,20.5,20.31,20.46,101000.0,19.3203,19.4532,19.2729,19.4152,101000.0
2010-09-16 10:30:00,20.45,20.46,20.37,20.38,43800.0,19.4057,19.4152,19.3298,19.3393,43800.0
2010-09-16 11:00:00,20.37,20.39,20.35,20.36,44200.0,19.3298,19.3488,19.3108,19.3203,44200.0
2010-09-16 11:30:00,20.36,20.39,20.34,20.34,23400.0,19.3203,19.3488,19.3013,19.3013,23400.0
2010-09-16 12:00:00,20.34,20.41,20.33,20.41,46400.0,19.3013,19.3677,19.2918,19.3677,46400.0
2010-09-16 12:30:00,20.41,20.47,20.41,20.45,42600.0,19.3677,19.4247,19.3677,19.4057,42600.0
2010-09-16 13:00:00,20.45,20.47,20.44,20.46,72600.0,19.4057,19.4247,19.3962,19.4152,72600.0
2010-09-16 13:30:00,20.46,20.46,20.38,20.42,30400.0,19.4152,19.4152,19.3393,19.3772,30400.0
2010-09-16 14:00:00,20.41,20.43,20.39,20.42,31600.0,19.3677,19.3867,19.3488,19.3772,31600.0
2010-09-16 14:30:00,20.42,20.49,20.4,20.45,59400.0,19.3772,19.4437,19.3583,19.4057,59400.0
2010-09-16 15:00:00,20.46,20.49,20.43,20.48,99200.0,19.4152,19.4437,19.3867,19.4342,99200.0
2010-09-16 15:30:00,20.48,20.48,20.43,20.45,137400.0,19.4342,19.4342,19.3867,19.4057,137400.0
2010-09-17 09:30:00,20.54,20.65,20.4,20.43,155000.0,19.4911,19.5955,19.3583,19.3867,155000.0
2010-09-17 10:00:00,20.42,20.5,20.39,20.47,53400.0,19.3772,19.4532,19.3488,19.4247,53400.0
2010-09-17 10:30:00,20.48,20.55,20.46,20.55,23600.0,19.4342,19.5006,19.4152,19.5006,23600.0
2010-09-17 11:00:00,20.54,20.58,20.5,20.5,25800.0,19.4911,19.5291,19.4532,19.4532,25800.0
2010-09-17 11:30:00,20.51,20.54,20.49,20.53,17600.0,19.4626,19.4911,19.4437,19.4816,17600.0
2010-09-17 12:00:00,20.53,20.56,20.53,20.54,18000.0,19.4816,19.5101,19.4816,19.4911,18000.0
2010-09-17 12:30:00,20.55,20.59,20.5,20.59,48800.0,19.5006,19.5386,19.4532,19.5386,48800.0
2010-09-17 13:00:00,20.58,20.61,20.48,20.5,22800.0,19.5291,19.5575,19.4342,19.4532,22800.0
2010-09-17 13:30:00,20.5,20.52,20.46,20.47,22000.0,19.4532,19.4721,19.4152,19.4247,22000.0
2010-09-17 14:00:00,20.47,20.5,20.45,20.47,16800.0,19.4247,19.4532,19.4057,19.4247,16800.0
2010-09-17 14:30:00,20.47,20.54,20.47,20.51,21000.0,19.4247,19.4911,19.4247,19.4626,21000.0
2010-09-17 15:00:00,20.5,20.53,20.5,20.5,30600.0,19.4532,19.4816,19.4532,19.4532,30600.0
2010-09-17 15:30:00,20.48,20.5,20.39,20.4,180200.0,19.4342,19.4532,19.3488,19.3583,180200.0
2010-09-20 09:30:00,20.49,20.49,20.42,20.48,12000.0,19.4437,19.4437,19.3772,19.4342,12000.0
2010-09-20 10:00:00,20.46,20.58,20.43,20.55,114200.0,19.4152,19.5291,19.3867,19.5006,114200.0
2010-09-20 10:30:00,20.55,20.55,20.52,20.53,51400.0,19.5006,19.5006,19.4721,19.4816,51400.0
2010-09-20 11:00:00,20.54,20.54,20.48,20.49,71400.0,19.4911,19.4911,19.4342,19.4437,71400.0
2010-09-20 11:30:00,20.48,20.48,20.41,20.42,60400.0,19.4342,19.4342,19.3677,19.3772,60400.0
2010-09-20 12:00:00,20.43,20.43,20.32,20.33,60400.0,19.3867,19.3867,19.2823,19.2918,60400.0
2010-09-20 12:30:00,20.33,20.37,20.33,20.35,64200.0,19.2918,19.3298,19.2918,19.3108,64200.0
2010-09-20 13:00:00,20.35,20.36,20.24,20.28,123600.0,19.3108,19.3203,19.2064,19.2444,123600.0
2010-09-20 13:30:00,20.28,20.36,20.27,20.36,41000.0,19.2444,19.3203,19.2349,19.3203,41000.0
2010-09-20 14:00:00,20.36,20.45,20.34,20.45,48600.0,19.3203,19.4057,19.3013,19.4057,48600.0
2010-09-20 14:30:00,20.45,20.53,20.45,20.52,46600.0,19.4057,19.4816,19.4057,19.4721,46600.0
2010-09-20 15:00:00,20.51,20.65,20.51,20.64,71400.0,19.4626,19.5955,19.4626,19.586,71400.0
2010-09-20 15:30:00,20.63,20.68,20.6,20.65,100800.0,19.5765,19.624,19.548,19.5955,100800.0
2010-09-21 09:30:00,20.61,20.67,20.54,20.57,38200.0,19.5575,19.6145,19.4911,19.5196,38200.0
2010-09-21 10:00:00,20.56,20.67,20.56,20.66,30000.0,19.5101,19.6145,19.5101,19.605,30000.0
2010-09-21 10:30:00,20.65,20.68,20.6,20.61,20400.0,19.5955,19.624,19.548,19.5575,20400.0
2010-09-21 11:00:00,20.62,20.62,20.54,20.54,16200.0,19.567,19.567,19.4911,19.4911,16200.0
2010-09-21 11:30:00,20.54,20.56,20.53,20.54,16800.0,19.4911,19.5101,19.4816,19.4911,16800.0
2010-09-21 12:00:00,20.54,20.55,20.52,20.52,17200.0,19.4911,19.5006,19.4721,19.4721,17200.0
2010-09-21 12:30:00,20.53,20.53,20.5,20.5,25400.0,19.4816,19.4816,19.4532,19.4532,25400.0
2010-09-21 13:00:00,20.5,20.5,20.46,20.46,27000.0,19.4532,19.4532,19.4152,19.4152,27000.0
2010-09-21 13:30:00,20.46,20.48,20.43,20.48,81600.0,19.4152,19.4342,19.3867,19.4342,81600.0
2010-09-21 14:00:00,20.48,20.54,20.42,20.48,89600.0,19.4342,19.4911,19.3772,19.4342,89600.0
2010-09-21 14:30:00,20.48,20.6,20.48,20.57,149000.0,19.4342,19.548,19.4342,19.5196,149000.0
2010-09-21 15:00:00,20.57,20.6,20.51,20.55,89400.0,19.5196,19.548,19.4626,19.5006,89400.0
2010-09-21 15:30:00,20.54,20.54,20.43,20.48,196800.0,19.4911,19.4911,19.3867,19.4342,196800.0
2010-09-22 09:30:00,20.42,20.6,20.34,20.6,20800.0,19.3772,19.548,19.3013,19.548,20800.0
2010-09-22 10:00:00,20.58,20.58,20.46,20.47,41000.0,19.5291,19.5291,19.4152,19.4247,41000.0
2010-09-22 10:30:00,20.46,20.5,20.45,20.5,37000.0,19.4152,19.4532,19.4057,19.4532,37000.0
2010-09-22 11:00:00,20.5,20.51,20.43,20.46,33400.0,19.4532,19.4626,19.3867,19.4152,33400.0
2010-09-22 11:30:00,20.45,20.48,20.43,20.47,15600.0,19.4057,19.4342,19.3867,19.4247,15600.0
2010-09-22 12:00:00,20.48,20.5,20.44,20.44,6600.0,19.4342,19.4532,19.3962,19.3962,6600.0
2010-09-22 12:30:00,20.44,20.45,20.39,20.39,5600.0,19.3962,19.4057,19.3488,19.3488,5600.0
2010-09-22 13:00:00,20.4,20.41,20.37,20.39,14000.0,19.3583,19.3677,19.3298,19.3488,14000.0
2010-09-22 13:30:00,20.4,20.43,20.38,20.38,22400.0,19.3583,19.3867,19.3393,19.3393,22400.0
2010-09-22 14:00:00,20.38,20.38,20.35,20.37,19600.0,19.3393,19.3393,19.3108,19.3298,19600.0
2010-09-22 14:30:00,20.38,20.42,20.38,20.42,25400.0,19.3393,19.3772,19.3393,19.3772,25400.0
2010-09-22 15:00:00,20.42,20.43,20.38,20.41,24600.0,19.3772,19.3867,19.3393,19.3677,24600.0
2010-09-22 15:30:00,20.39,20.42,20.36,20.39,89600.0,19.3488,19.3772,19.3203,19.3488,89600.0
2010-09-23 09:30:00,20.22,20.32,20.1,20.26,40000.0,19.1875,19.2823,19.0736,19.2254,40000.0
2010-09-23 10:00:00,20.26,20.46,20.26,20.45,52800.0,19.2254,19.4152,19.2254,19.4057,52800.0
2010-09-23 10:30:00,20.45,20.48,20.33,20.36,82600.0,19.4057,19.4342,19.2918,19.3203,82600.0
2010-09-23 11:00:00,20.36,20.48,20.33,20.41,61400.0,19.3203,19.4342,19.2918,19.3677,61400.0
2010-09-23 11:30:00,20.42,20.45,20.39,20.43,57600.0,19.3772,19.4057,19.3488,19.3867,57600.0
2010-09-23 12:00:00,20.43,20.47,20.43,20.43,22200.0,19.3867,19.4247,19.3867,19.3867,22200.0
2010-09-23 12:30:00,20.45,20.45,20.4,20.43,14800.0,19.4057,19.4057,19.3583,19.3867,14800.0
2010-09-23 13:00:00,20.44,20.5,20.43,20.43,19200.0,19.3962,19.4532,19.3867,19.3867,19200.0
2010-09-23 13:30:00,20.43,20.46,20.37,20.42,46000.0,19.3867,19.4152,19.3298,19.3772,46000.0
2010-09-23 14:00:00,20.42,20.45,20.41,20.43,24000.0,19.3772,19.4057,19.3677,19.3867,24000.0
2010-09-23 14:30:00,20.43,20.45,20.32,20.33,50000.0,19.3867,19.4057,19.2823,19.2918,50000.0
2010-09-23 15:00:00,20.33,20.34,20.23,20.23,93000.0,19.2918,19.3013,19.1969,19.1969,93000.0
2010-09-23 15:30:00,20.24,20.24,20.14,20.2,243200.0,19.2064,19.2064,19.1115,19.1685,243200.0
2010-09-24 09:30:00,20.28,20.56,20.28,20.49,51200.0,19.2444,19.5101,19.2444,19.4437,51200.0
2010-09-24 10:00:00,20.5,20.56,20.44,20.52,49200.0,19.4532,19.5101,19.3962,19.4721,49200.0
2010-09-24 10:30:00,20.52,20.53,20.44,20.5,53800.0,19.4721,19.4816,19.3962,19.4532,53800.0
2010-09-24 11:00:00,20.5,20.53,20.49,20.5,65800.0,19.4532,19.4816,19.4437,19.4532,65800.0
2010-09-24 11:30:00,20.5,20.52,20.49,20.5,44800.0,19.4532,19.4721,19.4437,19.4532,44800.0
2010-09-24 12:00:00,20.51,20.51,20.49,20.5,48200.0,19.4626,19.4626,19.4437,19.4532,48200.0
2010-09-24 12:30:00,20.5,20.55,20.5,20.54,21600.0,19.4532,19.5006,19.4532,19.4911,21600.0
2010-09-24 13:00:00,20.53,20.7,20.53,20.7,49400.0,19.4816,19.6429,19.4816,19.6429,49400.0
2010-09-24 13:30:00,20.7,20.75,20.68,20.72,34600.0,19.6429,19.6904,19.624,19.6619,34600.0
2010-09-24 14:00:00,20.72,20.72,20.64,20.65,21800.0,19.6619,19.6619,19.586,19.5955,21800.0
2010-09-24 14:30:00,20.67,20.68,20.65,20.68,37800.0,19.6145,19.624,19.5955,19.624,37800.0
2010-09-24 15:00:00,20.68,20.7,20.65,20.66,70800.0,19.624,19.6429,19.5955,19.605,70800.0
2010-09-24 15:30:00,20.66,20.71,20.66,20.68,159400.0,19.605,19.6524,19.605,19.624,159400.0
2010-09-27 09:30:00,20.75,20.75,20.57,20.71,60200.0,19.6904,19.6904,19.5196,19.6524,60200.0
2010-09-27 10:00:00,20.71,20.78,20.7,20.78,40400.0,19.6524,19.7189,19.6429,19.7189,40400.0
2010-09-27 10:30:00,20.79,20.84,20.75,20.84,93800.0,19.7283,19.7758,19.6904,19.7758,93800.0
2010-09-27 11:00:00,20.82,20.82,20.71,20.76,26800.0,19.7568,19.7568,19.6524,19.6999,26800.0
2010-09-27 11:30:00,20.76,20.82,20.75,20.82,44000.0,19.6999,19.7568,19.6904,19.7568,44000.0
2010-09-27 12:00:00,20.82,20.89,20.82,20.89,39200.0,19.7568,19.8232,19.7568,19.8232,39200.0
2010-09-27 12:30:00,20.89,21.01,20.88,21.0,66400.0,19.8232,19.9371,19.8137,19.9276,66400.0
2010-09-27 13:00:00,20.99,21.01,20.96,20.97,67800.0,19.9181,19.9371,19.8897,19.8992,67800.0
2010-09-27 13:30:00,20.97,20.98,20.89,20.93,53400.0,19.8992,19.9086,19.8232,19.8612,53400.0
2010-09-27 14:00:00,20.93,21.0,20.93,20.98,43000.0,19.8612,19.9276,19.8612,19.9086,43000.0
2010-09-27 14:30:00,20.99,21.0,20.97,20.98,39000.0,19.9181,19.9276,19.8992,19.9086,39000.0
2010-09-27 15:00:00,20.97,20.97,20.94,20.96,51800.0,19.8992,19.8992,19.8707,19.8897,51800.0
2010-09-27 15:30:00,20.96,20.97,20.92,20.97,204400.0,19.8897,19.8992,19.8517,19.8992,204400.0
2010-09-28 09:30:00,21.03,21.05,20.81,20.83,23800.0,19.9561,19.9751,19.7473,19.7663,23800.0
2010-09-28 10:00:00,20.81,20.95,20.7,20.92,49000.0,19.7473,19.8802,19.6429,19.8517,49000.0
2010-09-28 10:30:00,20.93,20.99,20.89,20.94,116400.0,19.8612,19.9181,19.8232,19.8707,116400.0
2010-09-28 11:00:00,20.95,20.99,20.86,20.98,41600.0,19.8802,19.9181,19.7948,19.9086,41600.0
2010-09-28 11:30:00,20.98,21.0,20.88,20.89,36400.0,19.9086,19.9276,19.8137,19.8232,36400.0
2010-09-28 12:00:00,20.89,20.94,20.85,20.91,32800.0,19.8232,19.8707,19.7853,19.8422,32800.0
2010-09-28 12:30:00,20.91,20.95,20.9,20.93,23400.0,19.8422,19.8802,19.8327,19.8612,23400.0
2010-09-28 13:00:00,20.93,20.95,20.89,20.91,45000.0,19.8612,19.8802,19.8232,19.8422,45000.0
2010-09-28 13:30:00,20.92,20.95,20.9,20.95,39800.0,19.8517,19.8802,19.8327,19.8802,39800.0
2010-09-28 14:00:00,20.95,20.96,20.9,20.91,53000.0,19.8802,19.8897,19.8327,19.8422,53000.0
2010-09-28 14:30:00,20.9,20.93,20.9,20.92,105400.0,19.8327,19.8612,19.8327,19.8517,105400.0
2010-09-28 15:00:00,20.93,20.98,20.92,20.96,54400.0,19.8612,19.9086,19.8517,19.8897,54400.0
2010-09-28 15:30:00,20.97,21.04,20.95,21.0,129600.0,19.8992,19.9656,19.8802,19.9276,129600.0
2010-09-29 09:30:00,20.88,20.97,20.85,20.94,38400.0,19.8137,19.8992,19.7853,19.8707,38400.0
2010-09-29 10:00:00,20.95,21.02,20.9,21.01,81800.0,19.8802,19.9466,19.8327,19.9371,81800.0
2010-09-29 10:30:00,21.02,21.11,21.02,21.09,34000.0,19.9466,20.032,19.9466,20.013,34000.0
2010-09-29 11:00:00,21.1,21.13,20.98,21.0,41800.0,20.0225,20.051,19.9086,19.9276,41800.0
2010-09-29 11:30:00,21.0,21.09,21.0,21.08,24000.0,19.9276,20.013,19.9276,20.0035,24000.0
2010-09-29 12:00:00,21.08,21.11,21.07,21.11,40000.0,20.0035,20.032,19.994,20.032,40000.0
2010-09-29 12:30:00,21.1,21.11,21.08,21.08,27600.0,20.0225,20.032,20.0035,20.0035,27600.0
2010-09-29 13:00:00,21.08,21.1,21.07,21.08,26000.0,20.0035,20.0225,19.994,20.0035,26000.0
2010-09-29 13:30:00,21.08,21.18,21.07,21.18,36200.0,20.0035,20.0984,19.994,20.0984,36200.0
2010-09-29 14:00:00,21.18,21.22,21.16,21.21,29200.0,20.0984,20.1364,20.0794,20.1269,29200.0
2010-09-29 14:30:00,21.21,21.28,21.2,21.27,48400.0,20.1269,20.1933,20.1174,20.1838,48400.0
2010-09-29 15:00:00,21.27,21.28,21.18,21.21,132000.0,20.1838,20.1933,20.0984,20.1269,132000.0
2010-09-29 15:30:00,21.21,21.28,21.2,21.25,246000.0,20.1269,20.1933,20.1174,20.1649,246000.0
2010-09-30 09:30:00,21.32,21.5,21.23,21.27,149200.0,20.2313,20.4021,20.1459,20.1838,149200.0
2010-09-30 10:00:00,21.26,21.28,21.18,21.27,77200.0,20.1743,20.1933,20.0984,20.1838,77200.0
2010-09-30 10:30:00,21.27,21.38,21.27,21.32,42400.0,20.1838,20.2882,20.1838,20.2313,42400.0
2010-09-30 11:00:00,21.3,21.3,21.25,21.28,80000.0,20.2123,20.2123,20.1649,20.1933,80000.0
2010-09-30 11:30:00,21.28,21.4,21.27,21.39,86200.0,20.1933,20.3072,20.1838,20.2977,86200.0
2010-09-30 12:00:00,21.39,21.51,21.34,21.48,106600.0,20.2977,20.4116,20.2503,20.3831,106600.0
2010-09-30 12:30:00,21.47,21.5,21.43,21.44,98600.0,20.3736,20.4021,20.3357,20.3452,98600.0
2010-09-30 13:00:00,21.45,21.45,21.4,21.44,49000.0,20.3546,20.3546,20.3072,20.3452,49000.0
2010-09-30 13:30:00,21.43,21.52,21.43,21.52,65600.0,20.3357,20.4211,20.3357,20.4211,65600.0
2010-09-30 14:00:00,21.51,21.57,21.51,21.57,57600.0,20.4116,20.4685,20.4116,20.4685,57600.0
2010-09-30 14:30:00,21.57,21.59,21.55,21.55,64800.0,20.4685,20.4875,20.4495,20.4495,64800.0
2010-09-30 15:00:00,21.54,21.54,21.45,21.49,121600.0,20.44,20.44,20.3546,20.3926,121600.0
2010-09-30 15:30:00,21.49,21.53,21.45,21.47,239400.0,20.3926,20.4306,20.3546,20.3736,239400.0
2010-10-01 09:30:00,21.63,21.73,21.58,21.72,168200.0,20.5254,20.6203,20.478,20.6109,168200.0
2010-10-01 10:00:00,21.72,21.76,21.27,21.31,190000.0,20.6109,20.6488,20.1838,20.2218,190000.0
2010-10-01 10:30:00,21.31,21.34,21.18,21.18,158000.0,20.2218,20.2503,20.0984,20.0984,158000.0
2010-10-01 11:00:00,21.16,21.24,21.15,21.16,51600.0,20.0794,20.1554,20.07,20.0794,51600.0
2010-10-01 11:30:00,21.16,21.17,21.13,21.13,58400.0,20.0794,20.0889,20.051,20.051,58400.0
2010-10-01 12:00:00,21.13,21.14,20.93,20.97,182800.0,20.051,20.0605,19.8612,19.8992,182800.0
2010-10-01 12:30:00,20.98,21.02,20.93,20.94,66200.0,19.9086,19.9466,19.8612,19.8707,66200.0
2010-10-01 13:00:00,20.94,20.94,20.78,20.86,180600.0,19.8707,19.8707,19.7189,19.7948,180600.0
2010-10-01 13:30:00,20.85,20.98,20.84,20.97,107600.0,19.7853,19.9086,19.7758,19.8992,107600.0
2010-10-01 14:00:00,20.98,21.0,20.96,20.97,108000.0,19.9086,19.9276,19.8897,19.8992,108000.0
2010-10-01 14:30:00,20.98,21.0,20.95,21.0,108200.0,19.9086,19.9276,19.8802,19.9276,108200.0
2010-10-01 15:00:00,21.0,21.05,20.98,21.02,166800.0,19.9276,19.9751,19.9086,19.9466,166800.0
2010-10-01 15:30:00,21.03,21.04,20.97,21.02,241400.0,19.9561,19.9656,19.8992,19.9466,241400.0
2010-10-04 09:30:00,21.02,21.1,20.99,21.04,46000.0,19.9466,20.0225,19.9181,19.9656,46000.0
2010-10-04 10:00:00,21.04,21.11,20.97,20.97,68000.0,19.9656,20.032,19.8992,19.8992,68000.0
2010-10-04 10:30:00,20.98,20.99,20.9,20.96,30200.0,19.9086,19.9181,19.8327,19.8897,30200.0
2010-10-04 11:00:00,20.95,20.95,20.77,20.8,57200.0,19.8802,19.8802,19.7094,19.7378,57200.0
2010-10-04 11:30:00,20.78,20.78,20.65,20.65,76400.0,19.7189,19.7189,19.5955,19.5955,76400.0
2010-10-04 12:00:00,20.66,20.7,20.58,20.69,66400.0,19.605,19.6429,19.5291,19.6335,66400.0
2010-10-04 12:30:00,20.7,20.73,20.69,20.73,30800.0,19.6429,19.6714,19.6335,19.6714,30800.0
2010-10-04 13:00:00,20.73,20.81,20.73,20.8,34600.0,19.6714,19.7473,19.6714,19.7378,34600.0
2010-10-04 13:30:00,20.8,20.83,20.76,20.83,48600.0,19.7378,19.7663,19.6999,19.7663,48600.0
2010-10-04 14:00:00,20.83,20.85,20.79,20.82,48400.0,19.7663,19.7853,19.7283,19.7568,48400.0
2010-10-04 14:30:00,20.81,20.86,20.79,20.84,51400.0,19.7473,19.7948,19.7283,19.7758,51400.0
2010-10-04 15:00:00,20.83,20.91,20.81,20.89,63000.0,19.7663,19.8422,19.7473,19.8232,63000.0
2010-10-04 15:30:00,20.89,20.9,20.82,20.82,258400.0,19.8232,19.8327,19.7568,19.7568,258400.0
2010-10-05 09:30:00,21.0,21.04,20.76,20.93,92600.0,19.9276,19.9656,19.6999,19.8612,92600.0
2010-10-05 10:00:00,20.91,21.04,20.86,20.99,70800.0,19.8422,19.9656,19.7948,19.9181,70800.0
2010-10-05 10:30:00,20.99,21.02,20.89,20.9,73000.0,19.9181,19.9466,19.8232,19.8327,73000.0
2010-10-05 11:00:00,20.89,20.92,20.82,20.82,54200.0,19.8232,19.8517,19.7568,19.7568,54200.0
2010-10-05 11:30:00,20.82,20.91,20.81,20.88,56600.0,19.7568,19.8422,19.7473,19.8137,56600.0
2010-10-05 12:00:00,20.88,20.96,20.88,20.96,29400.0,19.8137,19.8897,19.8137,19.8897,29400.0
2010-10-05 12:30:00,20.96,21.0,20.95,20.98,43600.0,19.8897,19.9276,19.8802,19.9086,43600.0
2010-10-05 13:00:00,20.98,21.0,20.96,20.96,40200.0,19.9086,19.9276,19.8897,19.8897,40200.0
2010-10-05 13:30:00,20.96,20.97,20.89,20.9,51400.0,19.8897,19.8992,19.8232,19.8327,51400.0
2010-10-05 14:00:00,20.89,20.96,20.89,20.96,45600.0,19.8232,19.8897,19.8232,19.8897,45600.0
2010-10-05 14:30:00,20.96,20.98,20.92,20.93,84400.0,19.8897,19.9086,19.8517,19.8612,84400.0
2010-10-05 15:00:00,20.93,20.99,20.9,20.99,152400.0,19.8612,19.9181,19.8327,19.9181,152400.0
2010-10-05 15:30:00,20.99,20.99,20.94,20.94,211200.0,19.9181,19.9181,19.8707,19.8707,211200.0
2010-10-06 09:30:00,20.93,21.03,20.87,20.99,27600.0,19.8612,19.9561,19.8043,19.9181,27600.0
2010-10-06 10:00:00,20.98,21.03,20.96,20.98,24000.0,19.9086,19.9561,19.8897,19.9086,24000.0
2010-10-06 10:30:00,20.98,21.0,20.89,20.9,36800.0,19.9086,19.9276,19.8232,19.8327,36800.0
2010-10-06 11:00:00,20.9,20.9,20.85,20.88,20200.0,19.8327,19.8327,19.7853,19.8137,20200.0
2010-10-06 11:30:00,20.9,20.95,20.89,20.89,21600.0,19.8327,19.8802,19.8232,19.8232,21600.0
2010-10-06 12:00:00,20.9,20.95,20.9,20.92,19200.0,19.8327,19.8802,19.8327,19.8517,19200.0
2010-10-06 12:30:00,20.92,20.93,20.86,20.87,48400.0,19.8517,19.8612,19.7948,19.8043,48400.0
2010-10-06 13:00:00,20.87,20.87,20.76,20.77,32600.0,19.8043,19.8043,19.6999,19.7094,32600.0
2010-10-06 13:30:00,20.77,20.81,20.77,20.81,24800.0,19.7094,19.7473,19.7094,19.7473,24800.0
2010-10-06 14:00:00,20.81,20.83,20.77,20.79,47400.0,19.7473,19.7663,19.7094,19.7283,47400.0
2010-10-06 14:30:00,20.8,20.8,20.77,20.78,39600.0,19.7378,19.7378,19.7094,19.7189,39600.0
2010-10-06 15:00:00,20.78,20.81,20.77,20.81,48800.0,19.7189,19.7473,19.7094,19.7473,48800.0
2010-10-06 15:30:00,20.8,20.9,20.78,20.89,85000.0,19.7378,19.8327,19.7189,19.8232,85000.0
2010-10-07 09:30:00,21.0,21.0,20.86,20.87,40200.0,19.9276,19.9276,19.7948,19.8043,40200.0
2010-10-07 10:00:00,20.87,20.97,20.84,20.95,41400.0,19.8043,19.8992,19.7758,19.8802,41400.0
2010-10-07 10:30:00,20.96,20.97,20.91,20.92,29200.0,19.8897,19.8992,19.8422,19.8517,29200.0
2010-10-07 11:00:00,20.92,20.94,20.9,20.92,32400.0,19.8517,19.8707,19.8327,19.8517,32400.0
2010-10-07 11:30:00,20.92,20.95,20.88,20.92,25600.0,19.8517,19.8802,19.8137,19.8517,25600.0
2010-10-07 12:00:00,20.92,20.93,20.89,20.9,34400.0,19.8517,19.8612,19.8232,19.8327,34400.0
2010-10-07 12:30:00,20.89,20.89,20.82,20.84,40200.0,19.8232,19.8232,19.7568,19.7758,40200.0
2010-10-07 13:00:00,20.85,20.88,20.82,20.85,25000.0,19.7853,19.8137,19.7568,19.7853,25000.0
2010-10-07 13:30:00,20.84,20.94,20.82,20.92,25600.0,19.7758,19.8707,19.7568,19.8517,25600.0
2010-10-07 14:00:00,20.91,20.93,20.89,20.91,41600.0,19.8422,19.8612,19.8232,19.8422,41600.0
2010-10-07 14:30:00,20.92,20.92,20.88,20.89,55600.0,19.8517,19.8517,19.8137,19.8232,55600.0
2010-10-07 15:00:00,20.91,20.93,20.89,20.92,44200.0,19.8422,19.8612,19.8232,19.8517,44200.0
2010-10-07 15:30:00,20.91,20.96,20.89,20.9,134800.0,19.8422,19.8897,19.8232,19.8327,134800.0
2010-10-08 09:30:00,20.9,20.91,20.79,20.84,41000.0,19.8327,19.8422,19.7283,19.7758,41000.0
2010-10-08 10:00:00,20.85,20.88,20.75,20.77,15200.0,19.7853,19.8137,19.6904,19.7094,15200.0
2010-10-08 10:30:00,20.78,20.82,20.76,20.8,12600.0,19.7189,19.7568,19.6999,19.7378,12600.0
2010-10-08 11:00:00,20.8,20.8,20.78,20.79,41200.0,19.7378,19.7378,19.7189,19.7283,41200.0
2010-10-08 11:30:00,20.79,20.88,20.79,20.87,42400.0,19.7283,19.8137,19.7283,19.8043,42400.0
2010-10-08 12:00:00,20.88,20.88,20.85,20.87,35200.0,19.8137,19.8137,19.7853,19.8043,35200.0
2010-10-08 12:30:00,20.86,20.88,20.86,20.87,36200.0,19.7948,19.8137,19.7948,19.8043,36200.0
2010-10-08 13:00:00,20.88,20.91,20.87,20.9,35400.0,19.8137,19.8422,19.8043,19.8327,35400.0
2010-10-08 13:30:00,20.9,20.92,20.88,20.91,20000.0,19.8327,19.8517,19.8137,19.8422,20000.0
2010-10-08 14:00:00,20.92,21.01,20.9,21.0,42600.0,19.8517,19.9371,19.8327,19.9276,42600.0
2010-10-08 14:30:00,21.01,21.06,21.0,21.05,39800.0,19.9371,19.9846,19.9276,19.9751,39800.0
2010-10-08 15:00:00,21.05,21.07,21.0,21.02,56400.0,19.9751,19.994,19.9276,19.9466,56400.0
2010-10-08 15:30:00,21.02,21.1,21.0,21.02,143200.0,19.9466,20.0225,19.9276,19.9466,143200.0
2010-10-11 09:30:00,21.11,21.25,21.0,21.23,68000.0,20.032,20.1649,19.9276,20.1459,68000.0
2010-10-11 10:00:00,21.23,21.28,21.18,21.28,48800.0,20.1459,20.1933,20.0984,20.1933,48800.0
2010-10-11 10:30:00,21.26,21.29,21.18,21.22,25400.0,20.1743,20.2028,20.0984,20.1364,25400.0
2010-10-11 11:00:00,21.22,21.28,21.21,21.28,29600.0,20.1364,20.1933,20.1269,20.1933,29600.0
2010-10-11 11:30:00,21.28,21.29,21.2,21.2,46800.0,20.1933,20.2028,20.1174,20.1174,46800.0
2010-10-11 12:00:00,21.2,21.3,21.2,21.29,39800.0,20.1174,20.2123,20.1174,20.2028,39800.0
2010-10-11 12:30:00,21.29,21.36,21.29,21.31,40400.0,20.2028,20.2692,20.2028,20.2218,40400.0
2010-10-11 13:00:00,21.31,21.31,21.25,21.29,31600.0,20.2218,20.2218,20.1649,20.2028,31600.0
2010-10-11 13:30:00,21.28,21.33,21.28,21.31,37600.0,20.1933,20.2408,20.1933,20.2218,37600.0
2010-10-11 14:00:00,21.31,21.38,21.3,21.36,49600.0,20.2218,20.2882,20.2123,20.2692,49600.0
2010-10-11 14:30:00,21.36,21.36,21.27,21.27,47200.0,20.2692,20.2692,20.1838,20.1838,47200.0
2010-10-11 15:00:00,21.27,21.37,21.27,21.29,123200.0,20.1838,20.2787,20.1838,20.2028,123200.0
2010-10-11 15:30:00,21.29,21.29,21.16,21.18,225000.0,20.2028,20.2028,20.0794,20.0984,225000.0
2010-10-12 09:30:00,19.46,19.65,18.84,19.0,2264400.0,18.4663,18.6466,17.8779,18.0298,2264400.0
2010-10-12 10:00:00,18.96,19.12,18.91,19.07,1400800.0,17.9918,18.1436,17.9443,18.0962,1400800.0
2010-10-12 10:30:00,19.07,19.19,18.91,19.11,762000.0,18.0962,18.21,17.9443,18.1341,762000.0
2010-10-12 11:00:00,19.11,19.33,19.0,19.3,584600.0,18.1341,18.3429,18.0298,18.3144,584600.0
2010-10-12 11:30:00,19.3,19.3,19.11,19.21,246000.0,18.3144,18.3144,18.1341,18.229,246000.0
2010-10-12 12:00:00,19.23,19.41,19.21,19.29,246200.0,18.248,18.4188,18.229,18.3049,246200.0
2010-10-12 12:30:00,19.3,19.43,19.26,19.43,239800.0,18.3144,18.4378,18.2765,18.4378,239800.0
2010-10-12 13:00:00,19.43,19.48,19.38,19.42,226800.0,18.4378,18.4852,18.3903,18.4283,226800.0
2010-10-12 13:30:00,19.42,19.5,19.39,19.43,209000.0,18.4283,18.5042,18.3998,18.4378,209000.0
2010-10-12 14:00:00,19.43,19.63,19.38,19.54,334400.0,18.4378,18.6276,18.3903,18.5422,334400.0
2010-10-12 14:30:00,19.54,19.63,19.4,19.45,392200.0,18.5422,18.6276,18.4093,18.4568,392200.0
2010-10-12 15:00:00,19.44,19.44,19.21,19.36,586200.0,18.4473,18.4473,18.229,18.3714,586200.0
2010-10-12 15:30:00,19.36,19.5,19.36,19.43,1062200.0,18.3714,18.5042,18.3714,18.4378,1062200.0
2010-10-13 09:30:00,19.47,19.53,19.2,19.38,306000.0,18.4758,18.5327,18.2195,18.3903,306000.0
2010-10-13 10:00:00,19.39,19.45,19.35,19.35,194800.0,18.3998,18.4568,18.3619,18.3619,194800.0
2010-10-13 10:30:00,19.35,19.36,19.25,19.27,265600.0,18.3619,18.3714,18.267,18.286,265600.0
2010-10-13 11:00:00,19.28,19.3,19.27,19.3,134600.0,18.2955,18.3144,18.286,18.3144,134600.0
2010-10-13 11:30:00,19.3,19.35,19.3,19.3,133000.0,18.3144,18.3619,18.3144,18.3144,133000.0
2010-10-13 12:00:00,19.3,19.37,19.3,19.36,78400.0,18.3144,18.3809,18.3144,18.3714,78400.0
2010-10-13 12:30:00,19.36,19.38,19.33,19.38,233400.0,18.3714,18.3903,18.3429,18.3903,233400.0
2010-10-13 13:00:00,19.38,19.45,19.36,19.43,77200.0,18.3903,18.4568,18.3714,18.4378,77200.0
2010-10-13 13:30:00,19.42,19.43,19.39,19.4,61800.0,18.4283,18.4378,18.3998,18.4093,61800.0
2010-10-13 14:00:00,19.4,19.47,19.39,19.43,174000.0,18.4093,18.4758,18.3998,18.4378,174000.0
2010-10-13 14:30:00,19.42,19.47,19.41,19.42,136800.0,18.4283,18.4758,18.4188,18.4283,136800.0
2010-10-13 15:00:00,19.43,19.45,19.39,19.4,179400.0,18.4378,18.4568,18.3998,18.4093,179400.0
2010-10-13 15:30:00,19.4,19.42,19.38,19.4,370600.0,18.4093,18.4283,18.3903,18.4093,370600.0
2010-10-14 09:30:00,19.33,19.58,19.31,19.5,136800.0,18.3429,18.5801,18.3239,18.5042,136800.0
2010-10-14 10:00:00,19.5,19.56,19.5,19.53,95000.0,18.5042,18.5612,18.5042,18.5327,95000.0
2010-10-14 10:30:00,19.52,19.54,19.5,19.52,161000.0,18.5232,18.5422,18.5042,18.5232,161000.0
2010-10-14 11:00:00,19.52,19.53,19.39,19.39,126200.0,18.5232,18.5327,18.3998,18.3998,126200.0
2010-10-14 11:30:00,19.4,19.42,19.35,19.38,59800.0,18.4093,18.4283,18.3619,18.3903,59800.0
2010-10-14 12:00:00,19.37,19.42,19.32,19.34,65800.0,18.3809,18.4283,18.3334,18.3524,65800.0
2010-10-14 12:30:00,19.35,19.41,19.34,19.41,46200.0,18.3619,18.4188,18.3524,18.4188,46200.0
2010-10-14 13:00:00,19.41,19.41,19.34,19.37,54200.0,18.4188,18.4188,18.3524,18.3809,54200.0
2010-10-14 13:30:00,19.38,19.43,19.37,19.42,43000.0,18.3903,18.4378,18.3809,18.4283,43000.0
2010-10-14 14:00:00,19.42,19.42,19.32,19.33,91600.0,18.4283,18.4283,18.3334,18.3429,91600.0
2010-10-14 14:30:00,19.33,19.33,19.3,19.3,74200.0,18.3429,18.3429,18.3144,18.3144,74200.0
2010-10-14 15:00:00,19.3,19.31,19.27,19.27,116000.0,18.3144,18.3239,18.286,18.286,116000.0
2010-10-14 15:30:00,19.27,19.33,19.25,19.31,211400.0,18.286,18.3429,18.267,18.3239,211400.0
2010-10-15 09:30:00,19.43,19.44,19.27,19.29,73200.0,18.4378,18.4473,18.286,18.3049,73200.0
2010-10-15 10:00:00,19.29,19.33,19.25,19.28,64000.0,18.3049,18.3429,18.267,18.2955,64000.0
2010-10-15 10:30:00,19.28,19.31,19.25,19.28,39400.0,18.2955,18.3239,18.267,18.2955,39400.0
2010-10-15 11:00:00,19.28,19.33,19.28,19.3,40200.0,18.2955,18.3429,18.2955,18.3144,40200.0
2010-10-15 11:30:00,19.3,19.33,19.25,19.28,50800.0,18.3144,18.3429,18.267,18.2955,50800.0
2010-10-15 12:00:00,19.28,19.33,19.25,19.31,83400.0,18.2955,18.3429,18.267,18.3239,83400.0
2010-10-15 12:30:00,19.32,19.33,19.3,19.31,80600.0,18.3334,18.3429,18.3144,18.3239,80600.0
2010-10-15 13:00:00,19.31,19.37,19.31,19.37,60400.0,18.3239,18.3809,18.3239,18.3809,60400.0
2010-10-15 13:30:00,19.38,19.42,19.37,19.4,118600.0,18.3903,18.4283,18.3809,18.4093,118600.0
2010-10-15 14:00:00,19.4,19.43,19.37,19.43,123400.0,18.4093,18.4378,18.3809,18.4378,123400.0
2010-10-15 14:30:00,19.42,19.48,19.4,19.47,276600.0,18.4283,18.4852,18.4093,18.4758,276600.0
2010-10-15 15:00:00,19.46,19.47,19.43,19.45,116400.0,18.4663,18.4758,18.4378,18.4568,116400.0
2010-10-15 15:30:00,19.45,19.5,19.44,19.46,227200.0,18.4568,18.5042,18.4473,18.4663,227200.0
2010-10-18 09:30:00,19.52,19.57,19.46,19.47,69200.0,18.5232,18.5706,18.4663,18.4758,69200.0
2010-10-18 10:00:00,19.47,19.52,19.46,19.5,122800.0,18.4758,18.5232,18.4663,18.5042,122800.0
2010-10-18 10:30:00,19.52,19.52,19.48,19.5,50200.0,18.5232,18.5232,18.4852,18.5042,50200.0
2010-10-18 11:00:00,19.5,19.5,19.42,19.46,43400.0,18.5042,18.5042,18.4283,18.4663,43400.0
2010-10-18 11:30:00,19.46,19.49,19.45,19.49,36600.0,18.4663,18.4947,18.4568,18.4947,36600.0
2010-10-18 12:00:00,19.49,19.49,19.47,19.47,24400.0,18.4947,18.4947,18.4758,18.4758,24400.0
2010-10-18 12:30:00,19.47,19.5,19.46,19.47,26600.0,18.4758,18.5042,18.4663,18.4758,26600.0
2010-10-18 13:00:00,19.47,19.49,19.46,19.47,31400.0,18.4758,18.4947,18.4663,18.4758,31400.0
2010-10-18 13:30:00,19.46,19.46,19.45,19.46,21000.0,18.4663,18.4663,18.4568,18.4663,21000.0
2010-10-18 14:00:00,19.46,19.48,19.45,19.45,39600.0,18.4663,18.4852,18.4568,18.4568,39600.0
2010-10-18 14:30:00,19.46,19.52,19.45,19.48,77600.0,18.4663,18.5232,18.4568,18.4852,77600.0
2010-10-18 15:00:00,19.48,19.52,19.48,19.5,105400.0,18.4852,18.5232,18.4852,18.5042,105400.0
2010-10-18 15:30:00,19.5,19.56,19.49,19.52,305000.0,18.5042,18.5612,18.4947,18.5232,305000.0
2010-10-19 09:30:00,19.36,19.4,19.18,19.25,88200.0,18.3714,18.4093,18.2006,18.267,88200.0
2010-10-19 10:00:00,19.23,19.39,19.22,19.37,54800.0,18.248,18.3998,18.2385,18.3809,54800.0
2010-10-19 10:30:00,19.37,19.41,19.33,19.35,49400.0,18.3809,18.4188,18.3429,18.3619,49400.0
2010-10-19 11:00:00,19.33,19.35,19.28,19.31,44400.0,18.3429,18.3619,18.2955,18.3239,44400.0
2010-10-19 11:30:00,19.31,19.33,19.28,19.32,69400.0,18.3239,18.3429,18.2955,18.3334,69400.0
2010-10-19 12:00:00,19.32,19.36,19.32,19.33,62600.0,18.3334,18.3714,18.3334,18.3429,62600.0
2010-10-19 12:30:00,19.33,19.34,19.28,19.32,39400.0,18.3429,18.3524,18.2955,18.3334,39400.0
2010-10-19 13:00:00,19.32,19.32,19.22,19.23,40800.0,18.3334,18.3334,18.2385,18.248,40800.0
2010-10-19 13:30:00,19.22,19.24,19.19,19.2,71200.0,18.2385,18.2575,18.21,18.2195,71200.0
2010-10-19 14:00:00,19.2,19.21,19.09,19.09,161400.0,18.2195,18.229,18.1152,18.1152,161400.0
2010-10-19 14:30:00,19.09,19.13,19.09,19.11,111200.0,18.1152,18.1531,18.1152,18.1341,111200.0
2010-10-19 15:00:00,19.11,19.14,19.07,19.08,156600.0,18.1341,18.1626,18.0962,18.1057,156600.0
2010-10-19 15:30:00,19.08,19.19,19.07,19.18,433200.0,18.1057,18.21,18.0962,18.2006,433200.0
2010-10-20 09:30:00,19.28,19.38,19.18,19.3,130600.0,18.2955,18.3903,18.2006,18.3144,130600.0
2010-10-20 10:00:00,19.29,19.39,19.25,19.39,112600.0,18.3049,18.3998,18.267,18.3998,112600.0
2010-10-20 10:30:00,19.39,19.49,19.38,19.44,83600.0,18.3998,18.4947,18.3903,18.4473,83600.0
2010-10-20 11:00:00,19.45,19.54,19.43,19.51,71400.0,18.4568,18.5422,18.4378,18.5137,71400.0
2010-10-20 11:30:00,19.51,19.55,19.45,19.5,83200.0,18.5137,18.5517,18.4568,18.5042,83200.0
2010-10-20 12:00:00,19.5,19.54,19.43,19.45,60800.0,18.5042,18.5422,18.4378,18.4568,60800.0
2010-10-20 12:30:00,19.45,19.48,19.4,19.4,62800.0,18.4568,18.4852,18.4093,18.4093,62800.0
2010-10-20 13:00:00,19.4,19.43,19.38,19.39,62400.0,18.4093,18.4378,18.3903,18.3998,62400.0
2010-10-20 13:30:00,19.38,19.42,19.35,19.36,135000.0,18.3903,18.4283,18.3619,18.3714,135000.0
2010-10-20 14:00:00,19.36,19.38,19.28,19.29,148000.0,18.3714,18.3903,18.2955,18.3049,148000.0
2010-10-20 14:30:00,19.29,19.31,19.24,19.25,137400.0,18.3049,18.3239,18.2575,18.267,137400.0
2010-10-20 15:00:00,19.25,19.25,19.22,19.25,159200.0,18.267,18.267,18.2385,18.267,159200.0
2010-10-20 15:30:00,19.24,19.25,19.17,19.2,272400.0,18.2575,18.267,18.1911,18.2195,272400.0
2010-10-21 09:30:00,19.29,19.34,19.24,19.29,149400.0,18.3049,18.3524,18.2575,18.3049,149400.0
2010-10-21 10:00:00,19.28,19.41,19.27,19.39,303800.0,18.2955,18.4188,18.286,18.3998,303800.0
2010-10-21 10:30:00,19.39,19.47,19.39,19.43,100200.0,18.3998,18.4758,18.3998,18.4378,100200.0
2010-10-21 11:00:00,19.43,19.44,19.32,19.35,110000.0,18.4378,18.4473,18.3334,18.3619,110000.0
2010-10-21 11:30:00,19.35,19.35,19.27,19.3,150200.0,18.3619,18.3619,18.286,18.3144,150200.0
2010-10-21 12:00:00,19.3,19.3,19.25,19.28,107800.0,18.3144,18.3144,18.267,18.2955,107800.0
2010-10-21 12:30:00,19.28,19.28,19.18,19.18,66800.0,18.2955,18.2955,18.2006,18.2006,66800.0
2010-10-21 13:00:00,19.18,19.24,19.18,19.2,61200.0,18.2006,18.2575,18.2006,18.2195,61200.0
2010-10-21 13:30:00,19.2,19.21,19.09,19.1,95600.0,18.2195,18.229,18.1152,18.1246,95600.0
2010-10-21 14:00:00,19.1,19.21,19.09,19.18,180600.0,18.1246,18.229,18.1152,18.2006,180600.0
2010-10-21 14:30:00,19.19,19.25,19.18,19.24,211600.0,18.21,18.267,18.2006,18.2575,211600.0
2010-10-21 15:00:00,19.25,19.31,19.23,19.29,226000.0,18.267,18.3239,18.248,18.3049,226000.0
2010-10-21 15:30:00,19.29,19.29,19.21,19.23,298400.0,18.3049,18.3049,18.229,18.248,298400.0
2010-10-22 09:30:00,19.22,19.25,19.05,19.2,128600.0,18.2385,18.267,18.0772,18.2195,128600.0
2010-10-22 10:00:00,19.2,19.25,19.18,19.23,137200.0,18.2195,18.267,18.2006,18.248,137200.0
2010-10-22 10:30:00,19.24,19.28,19.2,19.27,84000.0,18.2575,18.2955,18.2195,18.286,84000.0
2010-10-22 11:00:00,19.28,19.29,19.26,19.28,51400.0,18.2955,18.3049,18.2765,18.2955,51400.0
2010-10-22 11:30:00,19.28,19.33,19.28,19.32,37800.0,18.2955,18.3429,18.2955,18.3334,37800.0
2010-10-22 12:00:00,19.31,19.4,19.31,19.4,70600.0,18.3239,18.4093,18.3239,18.4093,70600.0
2010-10-22 12:30:00,19.4,19.41,19.38,19.4,49800.0,18.4093,18.4188,18.3903,18.4093,49800.0
2010-10-22 13:00:00,19.4,19.5,19.4,19.49,99000.0,18.4093,18.5042,18.4093,18.4947,99000.0
2010-10-22 13:30:00,19.49,19.57,19.48,19.55,128200.0,18.4947,18.5706,18.4852,18.5517,128200.0
2010-10-22 14:00:00,19.55,19.6,19.53,19.6,141200.0,18.5517,18.5991,18.5327,18.5991,141200.0
2010-10-22 14:30:00,19.6,19.67,19.59,19.64,225400.0,18.5991,18.6655,18.5896,18.6371,225400.0
2010-10-22 15:00:00,19.64,19.68,19.62,19.63,208200.0,18.6371,18.675,18.6181,18.6276,208200.0
2010-10-22 15:30:00,19.63,19.67,19.62,19.66,341200.0,18.6276,18.6655,18.6181,18.656,341200.0
2010-10-25 09:30:00,19.77,19.9,19.72,19.9,122800.0,18.7604,18.8838,18.713,18.8838,122800.0
2010-10-25 10:00:00,19.9,19.97,19.89,19.93,168600.0,18.8838,18.9502,18.8743,18.9123,168600.0
2010-10-25 10:30:00,19.92,19.93,19.78,19.84,90400.0,18.9028,18.9123,18.7699,18.8269,90400.0
2010-10-25 11:00:00,19.83,19.93,19.81,19.93,116800.0,18.8174,18.9123,18.7984,18.9123,116800.0
2010-10-25 11:30:00,19.93,19.98,19.91,19.97,277000.0,18.9123,18.9597,18.8933,18.9502,277000.0
2010-10-25 12:00:00,19.97,19.97,19.91,19.91,185200.0,18.9502,18.9502,18.8933,18.8933,185200.0
2010-10-25 12:30:00,19.91,19.95,19.89,19.92,80000.0,18.8933,18.9312,18.8743,18.9028,80000.0
2010-10-25 13:00:00,19.92,19.97,19.91,19.97,53200.0,18.9028,18.9502,18.8933,18.9502,53200.0
2010-10-25 13:30:00,19.97,19.98,19.96,19.98,218000.0,18.9502,18.9597,18.9407,18.9597,218000.0
2010-10-25 14:00:00,19.97,20.0,19.97,19.97,114000.0,18.9502,18.9787,18.9502,18.9502,114000.0
2010-10-25 14:30:00,19.97,19.98,19.92,19.97,132200.0,18.9502,18.9597,18.9028,18.9502,132200.0
2010-10-25 15:00:00,19.97,19.98,19.96,19.98,145600.0,18.9502,18.9597,18.9407,18.9597,145600.0
2010-10-25 15:30:00,19.97,19.99,19.92,19.92,767400.0,18.9502,18.9692,18.9028,18.9028,767400.0
2010-10-26 09:30:00,19.81,19.86,19.6,19.72,117600.0,18.7984,18.8458,18.5991,18.713,117600.0
2010-10-26 10:00:00,19.71,19.83,19.7,19.82,115200.0,18.7035,18.8174,18.694,18.8079,115200.0
2010-10-26 10:30:00,19.82,19.95,19.82,19.94,105600.0,18.8079,18.9312,18.8079,18.9217,105600.0
2010-10-26 11:00:00,19.93,20.04,19.93,20.0,168000.0,18.9123,19.0166,18.9123,18.9787,168000.0
2010-10-26 11:30:00,19.99,20.0,19.93,19.97,87200.0,18.9692,18.9787,18.9123,18.9502,87200.0
2010-10-26 12:00:00,19.97,20.0,19.93,19.93,78600.0,18.9502,18.9787,18.9123,18.9123,78600.0
2010-10-26 12:30:00,19.93,19.97,19.93,19.95,43400.0,18.9123,18.9502,18.9123,18.9312,43400.0
2010-10-26 13:00:00,19.95,19.97,19.92,19.93,43800.0,18.9312,18.9502,18.9028,18.9123,43800.0
2010-10-26 13:30:00,19.93,19.95,19.86,19.88,53400.0,18.9123,18.9312,18.8458,18.8648,53400.0
2010-10-26 14:00:00,19.88,19.95,19.88,19.95,100400.0,18.8648,18.9312,18.8648,18.9312,100400.0
2010-10-26 14:30:00,19.94,19.95,19.89,19.92,109400.0,18.9217,18.9312,18.8743,18.9028,109400.0
2010-10-26 15:00:00,19.92,19.96,19.91,19.94,118600.0,18.9028,18.9407,18.8933,18.9217,118600.0
2010-10-26 15:30:00,19.94,19.98,19.93,19.94,390000.0,18.9217,18.9597,18.9123,18.9217,390000.0
2010-10-27 09:30:00,19.78,19.85,19.71,19.75,119400.0,18.7699,18.8363,18.7035,18.7415,119400.0
2010-10-27 10:00:00,19.75,19.79,19.67,19.69,101200.0,18.7415,18.7794,18.6655,18.6845,101200.0
2010-10-27 10:30:00,19.69,19.69,19.6,19.61,89200.0,18.6845,18.6845,18.5991,18.6086,89200.0
2010-10-27 11:00:00,19.61,19.61,19.55,19.55,62400.0,18.6086,18.6086,18.5517,18.5517,62400.0
2010-10-27 11:30:00,19.56,19.61,19.56,19.58,64600.0,18.5612,18.6086,18.5612,18.5801,64600.0
2010-10-27 12:00:00,19.58,19.62,19.56,19.58,60200.0,18.5801,18.6181,18.5612,18.5801,60200.0
2010-10-27 12:30:00,19.58,19.62,19.57,19.59,106400.0,18.5801,18.6181,18.5706,18.5896,106400.0
2010-10-27 13:00:00,19.59,19.6,19.56,19.59,94200.0,18.5896,18.5991,18.5612,18.5896,94200.0
2010-10-27 13:30:00,19.59,19.6,19.55,19.59,66400.0,18.5896,18.5991,18.5517,18.5896,66400.0
2010-10-27 14:00:00,19.59,19.6,19.56,19.59,275800.0,18.5896,18.5991,18.5612,18.5896,275800.0
2010-10-27 14:30:00,19.59,19.62,19.59,19.62,177800.0,18.5896,18.6181,18.5896,18.6181,177800.0
2010-10-27 15:00:00,19.62,19.63,19.61,19.62,159200.0,18.6181,18.6276,18.6086,18.6181,159200.0
2010-10-27 15:30:00,19.62,19.66,19.61,19.64,374400.0,18.6181,18.656,18.6086,18.6371,374400.0
2010-10-28 09:30:00,19.71,19.75,19.56,19.57,80200.0,18.7035,18.7415,18.5612,18.5706,80200.0
2010-10-28 10:00:00,19.57,19.61,19.47,19.47,54400.0,18.5706,18.6086,18.4758,18.4758,54400.0
2010-10-28 10:30:00,19.47,19.47,19.38,19.4,72800.0,18.4758,18.4758,18.3903,18.4093,72800.0
2010-10-28 11:00:00,19.4,19.45,19.38,19.45,60000.0,18.4093,18.4568,18.3903,18.4568,60000.0
2010-10-28 11:30:00,19.45,19.47,19.4,19.4,33600.0,18.4568,18.4758,18.4093,18.4093,33600.0
2010-10-28 12:00:00,19.4,19.45,19.38,19.44,53600.0,18.4093,18.4568,18.3903,18.4473,53600.0
2010-10-28 12:30:00,19.43,19.46,19.42,19.45,27000.0,18.4378,18.4663,18.4283,18.4568,27000.0
2010-10-28 13:00:00,19.45,19.55,19.43,19.48,48400.0,18.4568,18.5517,18.4378,18.4852,48400.0
2010-10-28 13:30:00,19.49,19.52,19.47,19.5,34600.0,18.4947,18.5232,18.4758,18.5042,34600.0
2010-10-28 14:00:00,19.5,19.52,19.48,19.51,42200.0,18.5042,18.5232,18.4852,18.5137,42200.0
2010-10-28 14:30:00,19.5,19.59,19.49,19.57,85600.0,18.5042,18.5896,18.4947,18.5706,85600.0
2010-10-28 15:00:00,19.56,19.57,19.5,19.51,41200.0,18.5612,18.5706,18.5042,18.5137,41200.0
2010-10-28 15:30:00,19.52,19.58,19.49,19.5,150000.0,18.5232,18.5801,18.4947,18.5042,150000.0
2010-10-29 09:30:00,19.5,19.58,19.47,19.54,53800.0,18.5042,18.5801,18.4758,18.5422,53800.0
2010-10-29 10:00:00,19.53,19.56,19.51,19.52,50400.0,18.5327,18.5612,18.5137,18.5232,50400.0
2010-10-29 10:30:00,19.52,19.52,19.49,19.51,30400.0,18.5232,18.5232,18.4947,18.5137,30400.0
2010-10-29 11:00:00,19.51,19.56,19.5,19.54,53200.0,18.5137,18.5612,18.5042,18.5422,53200.0
2010-10-29 11:30:00,19.54,19.55,19.5,19.5,43000.0,18.5422,18.5517,18.5042,18.5042,43000.0
2010-10-29 12:00:00,19.5,19.5,19.49,19.49,27200.0,18.5042,18.5042,18.4947,18.4947,27200.0
2010-10-29 12:30:00,19.5,19.5,19.49,19.49,26800.0,18.5042,18.5042,18.4947,18.4947,26800.0
2010-10-29 13:00:00,19.49,19.5,19.48,19.49,23200.0,18.4947,18.5042,18.4852,18.4947,23200.0
2010-10-29 13:30:00,19.5,19.5,19.49,19.5,37200.0,18.5042,18.5042,18.4947,18.5042,37200.0
2010-10-29 14:00:00,19.5,19.52,19.48,19.51,50600.0,18.5042,18.5232,18.4852,18.5137,50600.0
2010-10-29 14:30:00,19.5,19.51,19.48,19.49,43200.0,18.5042,18.5137,18.4852,18.4947,43200.0
2010-10-29 15:00:00,19.48,19.53,19.48,19.52,58200.0,18.4852,18.5327,18.4852,18.5232,58200.0
2010-10-29 15:30:00,19.52,19.54,19.48,19.48,127600.0,18.5232,18.5422,18.4852,18.4852,127600.0
2010-11-01 09:30:00,19.57,19.61,19.45,19.59,33400.0,18.5706,18.6086,18.4568,18.5896,33400.0
2010-11-01 10:00:00,19.6,19.68,19.56,19.57,57800.0,18.5991,18.675,18.5612,18.5706,57800.0
2010-11-01 10:30:00,19.58,19.58,19.47,19.47,72400.0,18.5801,18.5801,18.4758,18.4758,72400.0
2010-11-01 11:00:00,19.47,19.49,19.39,19.41,38200.0,18.4758,18.4947,18.3998,18.4188,38200.0
2010-11-01 11:30:00,19.42,19.43,19.35,19.43,25600.0,18.4283,18.4378,18.3619,18.4378,25600.0
2010-11-01 12:00:00,19.43,19.46,19.41,19.45,24400.0,18.4378,18.4663,18.4188,18.4568,24400.0
2010-11-01 12:30:00,19.45,19.47,19.41,19.44,55800.0,18.4568,18.4758,18.4188,18.4473,55800.0
2010-11-01 13:00:00,19.43,19.46,19.4,19.45,51800.0,18.4378,18.4663,18.4093,18.4568,51800.0
2010-11-01 13:30:00,19.45,19.49,19.45,19.49,25600.0,18.4568,18.4947,18.4568,18.4947,25600.0
2010-11-01 14:00:00,19.5,19.56,19.49,19.54,82800.0,18.5042,18.5612,18.4947,18.5422,82800.0
2010-11-01 14:30:00,19.54,19.6,19.46,19.46,78800.0,18.5422,18.5991,18.4663,18.4663,78800.0
2010-11-01 15:00:00,19.47,19.48,19.36,19.41,83000.0,18.4758,18.4852,18.3714,18.4188,83000.0
2010-11-01 15:30:00,19.41,19.48,19.41,19.47,106600.0,18.4188,18.4852,18.4188,18.4758,106600.0
2010-11-02 09:30:00,19.61,19.75,19.61,19.68,43800.0,18.6086,18.7415,18.6086,18.675,43800.0
2010-11-02 10:00:00,19.67,19.73,19.66,19.7,49600.0,18.6655,18.7225,18.656,18.694,49600.0
2010-11-02 10:30:00,19.7,19.74,19.65,19.74,22800.0,18.694,18.732,18.6466,18.732,22800.0
2010-11-02 11:00:00,19.73,19.76,19.68,19.7,29400.0,18.7225,18.7509,18.675,18.694,29400.0
2010-11-02 11:30:00,19.7,19.78,19.7,19.77,43400.0,18.694,18.7699,18.694,18.7604,43400.0
2010-11-02 12:00:00,19.78,19.79,19.76,19.78,29200.0,18.7699,18.7794,18.7509,18.7699,29200.0
2010-11-02 12:30:00,19.78,19.78,19.77,19.78,20000.0,18.7699,18.7699,18.7604,18.7699,20000.0
2010-11-02 13:00:00,19.78,19.81,19.78,19.8,28400.0,18.7699,18.7984,18.7699,18.7889,28400.0
2010-11-02 13:30:00,19.8,19.86,19.8,19.84,46800.0,18.7889,18.8458,18.7889,18.8269,46800.0
2010-11-02 14:00:00,19.85,19.91,19.82,19.89,156600.0,18.8363,18.8933,18.8079,18.8743,156600.0
2010-11-02 14:30:00,19.88,19.89,19.85,19.86,102000.0,18.8648,18.8743,18.8363,18.8458,102000.0
2010-11-02 15:00:00,19.86,19.88,19.84,19.86,127000.0,18.8458,18.8648,18.8269,18.8458,127000.0
2010-11-02 15:30:00,19.86,19.88,19.8,19.86,396400.0,18.8458,18.8648,18.7889,18.8458,396400.0
2010-11-03 09:30:00,19.88,19.9,19.84,19.9,77400.0,18.8648,18.8838,18.8269,18.8838,77400.0
2010-11-03 10:00:00,19.9,19.92,19.87,19.88,62200.0,18.8838,18.9028,18.8553,18.8648,62200.0
2010-11-03 10:30:00,19.88,19.89,19.82,19.86,66800.0,18.8648,18.8743,18.8079,18.8458,66800.0
2010-11-03 11:00:00,19.86,19.86,19.82,19.84,63600.0,18.8458,18.8458,18.8079,18.8269,63600.0
2010-11-03 11:30:00,19.85,19.86,19.83,19.83,43000.0,18.8363,18.8458,18.8174,18.8174,43000.0
2010-11-03 12:00:00,19.83,19.83,19.78,19.81,50600.0,18.8174,18.8174,18.7699,18.7984,50600.0
2010-11-03 12:30:00,19.81,19.85,19.81,19.85,56200.0,18.7984,18.8363,18.7984,18.8363,56200.0
2010-11-03 13:00:00,19.84,19.88,19.84,19.86,67400.0,18.8269,18.8648,18.8269,18.8458,67400.0
2010-11-03 13:30:00,19.86,19.87,19.85,19.86,54800.0,18.8458,18.8553,18.8363,18.8458,54800.0
2010-11-03 14:00:00,19.85,19.89,19.75,19.77,91000.0,18.8363,18.8743,18.7415,18.7604,91000.0
2010-11-03 14:30:00,19.75,19.84,19.72,19.82,117200.0,18.7415,18.8269,18.713,18.8079,117200.0
2010-11-03 15:00:00,19.83,19.86,19.81,19.82,141600.0,18.8174,18.8458,18.7984,18.8079,141600.0
2010-11-03 15:30:00,19.81,19.83,19.79,19.82,179400.0,18.7984,18.8174,18.7794,18.8079,179400.0
2010-11-04 09:30:00,20.0,20.16,19.98,20.03,67400.0,18.9787,19.1305,18.9597,19.0072,67400.0
2010-11-04 10:00:00,20.03,20.03,19.86,19.91,77400.0,19.0072,19.0072,18.8458,18.8933,77400.0
2010-11-04 10:30:00,19.91,19.94,19.88,19.93,52600.0,18.8933,18.9217,18.8648,18.9123,52600.0
2010-11-04 11:00:00,19.93,19.98,19.93,19.96,92800.0,18.9123,18.9597,18.9123,18.9407,92800.0
2010-11-04 11:30:00,19.96,20.0,19.96,20.0,84200.0,18.9407,18.9787,18.9407,18.9787,84200.0
2010-11-04 12:00:00,19.99,20.1,19.99,20.08,90200.0,18.9692,19.0736,18.9692,19.0546,90200.0
2010-11-04 12:30:00,20.08,20.09,20.07,20.08,58200.0,19.0546,19.0641,19.0451,19.0546,58200.0
2010-11-04 13:00:00,20.09,20.13,20.06,20.09,70400.0,19.0641,19.102,19.0356,19.0641,70400.0
2010-11-04 13:30:00,20.09,20.1,20.05,20.08,90400.0,19.0641,19.0736,19.0261,19.0546,90400.0
2010-11-04 14:00:00,20.08,20.11,20.06,20.11,140800.0,19.0546,19.0831,19.0356,19.0831,140800.0
2010-11-04 14:30:00,20.11,20.12,20.08,20.09,101400.0,19.0831,19.0926,19.0546,19.0641,101400.0
2010-11-04 15:00:00,20.09,20.11,20.07,20.09,187000.0,19.0641,19.0831,19.0451,19.0641,187000.0
2010-11-04 15:30:00,20.09,20.13,20.0,20.1,454600.0,19.0641,19.102,18.9787,19.0736,454600.0
2010-11-05 09:30:00,20.15,20.2,20.09,20.09,497800.0,19.121,19.1685,19.0641,19.0641,497800.0
2010-11-05 10:00:00,20.09,20.17,20.08,20.12,333200.0,19.0641,19.14,19.0546,19.0926,333200.0
2010-11-05 10:30:00,20.11,20.18,20.11,20.16,306600.0,19.0831,19.1495,19.0831,19.1305,306600.0
2010-11-05 11:00:00,20.15,20.16,20.11,20.16,54400.0,19.121,19.1305,19.0831,19.1305,54400.0
2010-11-05 11:30:00,20.16,20.2,20.15,20.17,45400.0,19.1305,19.1685,19.121,19.14,45400.0
2010-11-05 12:00:00,20.17,20.18,20.13,20.13,18600.0,19.14,19.1495,19.102,19.102,18600.0
2010-11-05 12:30:00,20.12,20.15,20.1,20.11,24000.0,19.0926,19.121,19.0736,19.0831,24000.0
2010-11-05 13:00:00,20.11,20.11,20.1,20.1,13000.0,19.0831,19.0831,19.0736,19.0736,13000.0
2010-11-05 13:30:00,20.1,20.11,20.1,20.1,17200.0,19.0736,19.0831,19.0736,19.0736,17200.0
2010-11-05 14:00:00,20.1,20.13,20.08,20.11,70000.0,19.0736,19.102,19.0546,19.0831,70000.0
2010-11-05 14:30:00,20.13,20.15,20.11,20.11,362400.0,19.102,19.121,19.0831,19.0831,362400.0
2010-11-05 15:00:00,20.11,20.13,20.09,20.11,78400.0,19.0831,19.102,19.0641,19.0831,78400.0
2010-11-05 15:30:00,20.11,20.18,20.09,20.16,409000.0,19.0831,19.1495,19.0641,19.1305,409000.0
2010-11-08 09:30:00,20.1,20.25,20.1,20.23,57400.0,19.0736,19.2159,19.0736,19.1969,57400.0
2010-11-08 10:00:00,20.24,20.33,20.24,20.33,74800.0,19.2064,19.2918,19.2064,19.2918,74800.0
2010-11-08 10:30:00,20.33,20.48,20.31,20.4,146000.0,19.2918,19.4342,19.2729,19.3583,146000.0
2010-11-08 11:00:00,20.39,20.39,20.32,20.36,70200.0,19.3488,19.3488,19.2823,19.3203,70200.0
2010-11-08 11:30:00,20.36,20.48,20.36,20.48,65800.0,19.3203,19.4342,19.3203,19.4342,65800.0
2010-11-08 12:00:00,20.47,20.54,20.47,20.5,73800.0,19.4247,19.4911,19.4247,19.4532,73800.0
2010-11-08 12:30:00,20.51,20.52,20.45,20.45,32000.0,19.4626,19.4721,19.4057,19.4057,32000.0
2010-11-08 13:00:00,20.43,20.46,20.42,20.43,41200.0,19.3867,19.4152,19.3772,19.3867,41200.0
2010-11-08 13:30:00,20.43,20.43,20.41,20.42,20000.0,19.3867,19.3867,19.3677,19.3772,20000.0
2010-11-08 14:00:00,20.42,20.46,20.42,20.45,40400.0,19.3772,19.4152,19.3772,19.4057,40400.0
2010-11-08 14:30:00,20.45,20.46,20.43,20.46,89000.0,19.4057,19.4152,19.3867,19.4152,89000.0
2010-11-08 15:00:00,20.45,20.48,20.43,20.46,61000.0,19.4057,19.4342,19.3867,19.4152,61000.0
2010-11-08 15:30:00,20.46,20.5,20.45,20.46,205400.0,19.4152,19.4532,19.4057,19.4152,205400.0
2010-11-09 09:30:00,20.48,20.6,20.48,20.56,33200.0,19.4342,19.548,19.4342,19.5101,33200.0
2010-11-09 10:00:00,20.56,20.63,20.54,20.6,48000.0,19.5101,19.5765,19.4911,19.548,48000.0
2010-11-09 10:30:00,20.6,20.6,20.53,20.56,59800.0,19.548,19.548,19.4816,19.5101,59800.0
2010-11-09 11:00:00,20.56,20.59,20.55,20.57,32200.0,19.5101,19.5386,19.5006,19.5196,32200.0
2010-11-09 11:30:00,20.58,20.59,20.5,20.5,25200.0,19.5291,19.5386,19.4532,19.4532,25200.0
2010-11-09 12:00:00,20.5,20.52,20.48,20.48,32000.0,19.4532,19.4721,19.4342,19.4342,32000.0
2010-11-09 12:30:00,20.49,20.5,20.47,20.49,33400.0,19.4437,19.4532,19.4247,19.4437,33400.0
2010-11-09 13:00:00,20.49,20.53,20.47,20.52,37600.0,19.4437,19.4816,19.4247,19.4721,37600.0
2010-11-09 13:30:00,20.52,20.53,20.48,20.53,71800.0,19.4721,19.4816,19.4342,19.4816,71800.0
2010-11-09 14:00:00,20.53,20.55,20.5,20.53,66400.0,19.4816,19.5006,19.4532,19.4816,66400.0
2010-11-09 14:30:00,20.53,20.57,20.53,20.57,57200.0,19.4816,19.5196,19.4816,19.5196,57200.0
2010-11-09 15:00:00,20.56,20.56,20.48,20.48,96200.0,19.5101,19.5101,19.4342,19.4342,96200.0
2010-11-09 15:30:00,20.48,20.49,20.39,20.46,239800.0,19.4342,19.4437,19.3488,19.4152,239800.0
2010-11-10 09:30:00,20.5,20.55,20.41,20.48,109000.0,19.4532,19.5006,19.3677,19.4342,109000.0
2010-11-10 10:00:00,20.46,20.49,20.36,20.44,72800.0,19.4152,19.4437,19.3203,19.3962,72800.0
2010-11-10 10:30:00,20.43,20.51,20.4,20.51,142000.0,19.3867,19.4626,19.3583,19.4626,142000.0
2010-11-10 11:00:00,20.5,20.51,20.43,20.48,60600.0,19.4532,19.4626,19.3867,19.4342,60600.0
2010-11-10 11:30:00,20.47,20.55,20.47,20.55,43800.0,19.4247,19.5006,19.4247,19.5006,43800.0
2010-11-10 12:00:00,20.56,20.56,20.52,20.54,26200.0,19.5101,19.5101,19.4721,19.4911,26200.0
2010-11-10 12:30:00,20.54,20.56,20.52,20.54,39200.0,19.4911,19.5101,19.4721,19.4911,39200.0
2010-11-10 13:00:00,20.53,20.59,20.5,20.57,103800.0,19.4816,19.5386,19.4532,19.5196,103800.0
2010-11-10 13:30:00,20.58,20.59,20.55,20.56,63000.0,19.5291,19.5386,19.5006,19.5101,63000.0
2010-11-10 14:00:00,20.57,20.68,20.56,20.65,93200.0,19.5196,19.624,19.5101,19.5955,93200.0
2010-11-10 14:30:00,20.64,20.67,20.63,20.67,54000.0,19.586,19.6145,19.5765,19.6145,54000.0
2010-11-10 15:00:00,20.67,20.67,20.62,20.64,73400.0,19.6145,19.6145,19.567,19.586,73400.0
2010-11-10 15:30:00,20.64,20.73,20.63,20.72,181400.0,19.586,19.6714,19.5765,19.6619,181400.0
2010-11-11 09:30:00,20.61,20.61,20.3,20.48,98000.0,19.5575,19.5575,19.2634,19.4342,98000.0
2010-11-11 10:00:00,20.47,20.53,20.42,20.51,46800.0,19.4247,19.4816,19.3772,19.4626,46800.0
2010-11-11 10:30:00,20.5,20.54,20.48,20.53,64200.0,19.4532,19.4911,19.4342,19.4816,64200.0
2010-11-11 11:00:00,20.52,20.54,20.48,20.5,38600.0,19.4721,19.4911,19.4342,19.4532,38600.0
2010-11-11 11:30:00,20.5,20.53,20.49,20.51,23000.0,19.4532,19.4816,19.4437,19.4626,23000.0
2010-11-11 12:00:00,20.52,20.54,20.5,20.53,29800.0,19.4721,19.4911,19.4532,19.4816,29800.0
2010-11-11 12:30:00,20.53,20.58,20.5,20.58,43800.0,19.4816,19.5291,19.4532,19.5291,43800.0
2010-11-11 13:00:00,20.58,20.64,20.56,20.63,47600.0,19.5291,19.586,19.5101,19.5765,47600.0
2010-11-11 13:30:00,20.63,20.66,20.61,20.66,35200.0,19.5765,19.605,19.5575,19.605,35200.0
2010-11-11 14:00:00,20.65,20.67,20.63,20.66,27600.0,19.5955,19.6145,19.5765,19.605,27600.0
2010-11-11 14:30:00,20.66,20.71,20.65,20.68,50200.0,19.605,19.6524,19.5955,19.624,50200.0
2010-11-11 15:00:00,20.67,20.7,20.64,20.67,77000.0,19.6145,19.6429,19.586,19.6145,77000.0
2010-11-11 15:30:00,20.66,20.71,20.63,20.7,204800.0,19.605,19.6524,19.5765,19.6429,204800.0
2010-11-12 09:30:00,20.61,20.73,20.56,20.65,45000.0,19.567,19.6809,19.5195,19.605,45000.0
2010-11-12 10:00:00,20.64,20.65,20.59,20.62,55800.0,19.5955,19.605,19.548,19.5765,55800.0
2010-11-12 10:30:00,20.63,20.64,20.58,20.61,84800.0,19.586,19.5955,19.5385,19.567,84800.0
2010-11-12 11:00:00,20.61,20.66,20.6,20.65,73200.0,19.567,19.6145,19.5575,19.605,73200.0
2010-11-12 11:30:00,20.65,20.65,20.54,20.59,62400.0,19.605,19.605,19.5006,19.548,62400.0
2010-11-12 12:00:00,20.59,20.59,20.51,20.54,174200.0,19.548,19.548,19.4721,19.5006,174200.0
2010-11-12 12:30:00,20.53,20.61,20.51,20.6,84400.0,19.4911,19.567,19.4721,19.5575,84400.0
2010-11-12 13:00:00,20.59,20.64,20.58,20.61,83800.0,19.548,19.5955,19.5385,19.567,83800.0
2010-11-12 13:30:00,20.61,20.61,20.57,20.58,75000.0,19.567,19.567,19.529,19.5385,75000.0
2010-11-12 14:00:00,20.58,20.61,20.55,20.6,83600.0,19.5385,19.567,19.5101,19.5575,83600.0
2010-11-12 14:30:00,20.6,20.65,20.58,20.63,94200.0,19.5575,19.605,19.5385,19.586,94200.0
2010-11-12 15:00:00,20.62,20.65,20.6,20.61,123200.0,19.5765,19.605,19.5575,19.567,123200.0
2010-11-12 15:30:00,20.61,20.66,20.59,20.61,336400.0,19.567,19.6145,19.548,19.567,336400.0
2010-11-15 09:30:00,20.66,20.7,20.57,20.59,67800.0,19.6145,19.6525,19.529,19.548,67800.0
2010-11-15 10:00:00,20.58,20.59,20.53,20.58,53400.0,19.5385,19.548,19.4911,19.5385,53400.0
2010-11-15 10:30:00,20.58,20.61,20.56,20.58,54000.0,19.5385,19.567,19.5195,19.5385,54000.0
2010-11-15 11:00:00,20.58,20.6,20.55,20.59,60800.0,19.5385,19.5575,19.5101,19.548,60800.0
2010-11-15 11:30:00,20.59,20.65,20.57,20.63,73200.0,19.548,19.605,19.529,19.586,73200.0
2010-11-15 12:00:00,20.63,20.65,20.61,20.64,86000.0,19.586,19.605,19.567,19.5955,86000.0
2010-11-15 12:30:00,20.63,20.64,20.6,20.63,28600.0,19.586,19.5955,19.5575,19.586,28600.0
2010-11-15 13:00:00,20.63,20.66,20.63,20.63,37000.0,19.586,19.6145,19.586,19.586,37000.0
2010-11-15 13:30:00,20.63,20.67,20.63,20.65,41200.0,19.586,19.624,19.586,19.605,41200.0
2010-11-15 14:00:00,20.65,20.66,20.62,20.65,61600.0,19.605,19.6145,19.5765,19.605,61600.0
2010-11-15 14:30:00,20.65,20.66,20.63,20.63,63200.0,19.605,19.6145,19.586,19.586,63200.0
2010-11-15 15:00:00,20.63,20.66,20.55,20.58,178800.0,19.586,19.6145,19.5101,19.5385,178800.0
2010-11-15 15:30:00,20.59,20.63,20.53,20.55,194800.0,19.548,19.586,19.4911,19.5101,194800.0
2010-11-16 09:30:00,20.41,20.41,20.24,20.32,39800.0,19.3771,19.3771,19.2157,19.2917,39800.0
2010-11-16 10:00:00,20.29,20.31,20.18,20.18,38000.0,19.2632,19.2822,19.1588,19.1588,38000.0
2010-11-16 10:30:00,20.18,20.18,20.05,20.1,157000.0,19.1588,19.1588,19.0354,19.0828,157000.0
2010-11-16 11:00:00,20.1,20.12,20.07,20.11,154200.0,19.0828,19.1018,19.0543,19.0923,154200.0
2010-11-16 11:30:00,20.11,20.18,20.11,20.17,106400.0,19.0923,19.1588,19.0923,19.1493,106400.0
2010-11-16 12:00:00,20.17,20.2,20.13,20.18,53400.0,19.1493,19.1778,19.1113,19.1588,53400.0
2010-11-16 12:30:00,20.17,20.25,20.14,20.24,82600.0,19.1493,19.2252,19.1208,19.2157,82600.0
2010-11-16 13:00:00,20.24,20.24,20.19,20.24,40400.0,19.2157,19.2157,19.1683,19.2157,40400.0
2010-11-16 13:30:00,20.23,20.24,20.17,20.17,57000.0,19.2062,19.2157,19.1493,19.1493,57000.0
2010-11-16 14:00:00,20.17,20.21,20.13,20.14,56600.0,19.1493,19.1873,19.1113,19.1208,56600.0
2010-11-16 14:30:00,20.14,20.17,20.11,20.14,77400.0,19.1208,19.1493,19.0923,19.1208,77400.0
2010-11-16 15:00:00,20.14,20.15,20.08,20.11,78600.0,19.1208,19.1303,19.0638,19.0923,78600.0
2010-11-16 15:30:00,20.11,20.17,20.1,20.15,222600.0,19.0923,19.1493,19.0828,19.1303,222600.0
2010-11-17 09:30:00,20.2,20.29,20.14,20.22,22800.0,19.1778,19.2632,19.1208,19.1968,22800.0
2010-11-17 10:00:00,20.24,20.25,20.16,20.21,44800.0,19.2157,19.2252,19.1398,19.1873,44800.0
2010-11-17 10:30:00,20.23,20.25,20.15,20.16,58200.0,19.2062,19.2252,19.1303,19.1398,58200.0
2010-11-17 11:00:00,20.16,20.18,20.1,20.13,81600.0,19.1398,19.1588,19.0828,19.1113,81600.0
2010-11-17 11:30:00,20.14,20.14,20.1,20.13,74800.0,19.1208,19.1208,19.0828,19.1113,74800.0
2010-11-17 12:00:00,20.13,20.2,20.13,20.18,42600.0,19.1113,19.1778,19.1113,19.1588,42600.0
2010-11-17 12:30:00,20.17,20.2,20.15,20.2,50600.0,19.1493,19.1778,19.1303,19.1778,50600.0
2010-11-17 13:00:00,20.2,20.33,20.2,20.32,143400.0,19.1778,19.3012,19.1778,19.2917,143400.0
2010-11-17 13:30:00,20.32,20.33,20.29,20.31,82200.0,19.2917,19.3012,19.2632,19.2822,82200.0
2010-11-17 14:00:00,20.32,20.32,20.25,20.25,66200.0,19.2917,19.2917,19.2252,19.2252,66200.0
2010-11-17 14:30:00,20.25,20.26,20.18,20.2,69600.0,19.2252,19.2347,19.1588,19.1778,69600.0
2010-11-17 15:00:00,20.2,20.21,20.13,20.16,139000.0,19.1778,19.1873,19.1113,19.1398,139000.0
2010-11-17 15:30:00,20.16,20.21,20.09,20.11,356600.0,19.1398,19.1873,19.0733,19.0923,356600.0
2010-11-18 09:30:00,20.29,20.46,20.27,20.41,46000.0,19.2632,19.4246,19.2442,19.3771,46000.0
2010-11-18 10:00:00,20.42,20.48,20.41,20.47,148800.0,19.3866,19.4436,19.3771,19.4341,148800.0
2010-11-18 10:30:00,20.47,20.5,20.46,20.5,62800.0,19.4341,19.4626,19.4246,19.4626,62800.0
2010-11-18 11:00:00,20.5,20.53,20.49,20.49,30600.0,19.4626,19.4911,19.4531,19.4531,30600.0
2010-11-18 11:30:00,20.49,20.56,20.49,20.54,19200.0,19.4531,19.5195,19.4531,19.5006,19200.0
2010-11-18 12:00:00,20.54,20.63,20.54,20.63,25400.0,19.5006,19.586,19.5006,19.586,25400.0
2010-11-18 12:30:00,20.63,20.64,20.62,20.62,29800.0,19.586,19.5955,19.5765,19.5765,29800.0
2010-11-18 13:00:00,20.61,20.7,20.61,20.67,75200.0,19.567,19.6525,19.567,19.624,75200.0
2010-11-18 13:30:00,20.67,20.68,20.64,20.66,24800.0,19.624,19.6335,19.5955,19.6145,24800.0
2010-11-18 14:00:00,20.66,20.68,20.62,20.63,34400.0,19.6145,19.6335,19.5765,19.586,34400.0
2010-11-18 14:30:00,20.62,20.63,20.53,20.6,179800.0,19.5765,19.586,19.4911,19.5575,179800.0
2010-11-18 15:00:00,20.6,20.63,20.6,20.63,59000.0,19.5575,19.586,19.5575,19.586,59000.0
2010-11-18 15:30:00,20.63,20.63,20.56,20.59,101600.0,19.586,19.586,19.5195,19.548,101600.0
2010-11-19 09:30:00,20.55,20.64,20.34,20.36,48600.0,19.5101,19.5955,19.3107,19.3297,48600.0
2010-11-19 10:00:00,20.37,20.54,20.34,20.5,113800.0,19.3392,19.5006,19.3107,19.4626,113800.0
2010-11-19 10:30:00,20.5,20.59,20.5,20.56,34600.0,19.4626,19.548,19.4626,19.5195,34600.0
2010-11-19 11:00:00,20.56,20.56,20.5,20.5,28800.0,19.5195,19.5195,19.4626,19.4626,28800.0
2010-11-19 11:30:00,20.52,20.63,20.5,20.54,65800.0,19.4816,19.586,19.4626,19.5006,65800.0
2010-11-19 12:00:00,20.55,20.57,20.47,20.48,9200.0,19.5101,19.529,19.4341,19.4436,9200.0
2010-11-19 12:30:00,20.48,20.52,20.47,20.52,12800.0,19.4436,19.4816,19.4341,19.4816,12800.0
2010-11-19 13:00:00,20.52,20.56,20.52,20.56,9400.0,19.4816,19.5195,19.4816,19.5195,9400.0
2010-11-19 13:30:00,20.56,20.59,20.56,20.59,11200.0,19.5195,19.548,19.5195,19.548,11200.0
2010-11-19 14:00:00,20.61,20.63,20.58,20.59,19800.0,19.567,19.586,19.5385,19.548,19800.0
2010-11-19 14:30:00,20.59,20.64,20.55,20.55,31600.0,19.548,19.5955,19.5101,19.5101,31600.0
2010-11-19 15:00:00,20.55,20.6,20.54,20.54,68000.0,19.5101,19.5575,19.5006,19.5006,68000.0
2010-11-19 15:30:00,20.54,20.58,20.52,20.52,197400.0,19.5006,19.5385,19.4816,19.4816,197400.0
2010-11-22 09:30:00,20.46,20.53,20.36,20.53,35400.0,19.4246,19.4911,19.3297,19.4911,35400.0
2010-11-22 10:00:00,20.52,20.53,20.38,20.39,37200.0,19.4816,19.4911,19.3487,19.3582,37200.0
2010-11-22 10:30:00,20.38,20.38,20.29,20.35,184000.0,19.3487,19.3487,19.2632,19.3202,184000.0
2010-11-22 11:00:00,20.36,20.46,20.33,20.43,30000.0,19.3297,19.4246,19.3012,19.3961,30000.0
2010-11-22 11:30:00,20.43,20.43,20.36,20.4,31000.0,19.3961,19.3961,19.3297,19.3676,31000.0
2010-11-22 12:00:00,20.39,20.39,20.29,20.29,28800.0,19.3582,19.3582,19.2632,19.2632,28800.0
2010-11-22 12:30:00,20.29,20.31,20.25,20.31,46600.0,19.2632,19.2822,19.2252,19.2822,46600.0
2010-11-22 13:00:00,20.31,20.34,20.3,20.33,33200.0,19.2822,19.3107,19.2727,19.3012,33200.0
2010-11-22 13:30:00,20.33,20.43,20.32,20.43,33600.0,19.3012,19.3961,19.2917,19.3961,33600.0
2010-11-22 14:00:00,20.42,20.5,20.42,20.47,36400.0,19.3866,19.4626,19.3866,19.4341,36400.0
2010-11-22 14:30:00,20.47,20.54,20.46,20.5,24400.0,19.4341,19.5006,19.4246,19.4626,24400.0
2010-11-22 15:00:00,20.51,20.54,20.49,20.5,33800.0,19.4721,19.5006,19.4531,19.4626,33800.0
2010-11-22 15:30:00,20.5,20.56,20.45,20.52,124000.0,19.4626,19.5195,19.4151,19.4816,124000.0
2010-11-23 09:30:00,20.32,20.47,20.24,20.25,51800.0,19.2917,19.4341,19.2157,19.2252,51800.0
2010-11-23 10:00:00,20.23,20.39,20.21,20.39,54200.0,19.2062,19.3582,19.1873,19.3582,54200.0
2010-11-23 10:30:00,20.39,20.43,20.35,20.39,53200.0,19.3582,19.3961,19.3202,19.3582,53200.0
2010-11-23 11:00:00,20.39,20.4,20.31,20.31,69800.0,19.3582,19.3676,19.2822,19.2822,69800.0
2010-11-23 11:30:00,20.3,20.31,20.22,20.22,30400.0,19.2727,19.2822,19.1968,19.1968,30400.0
2010-11-23 12:00:00,20.22,20.22,20.18,20.22,33000.0,19.1968,19.1968,19.1588,19.1968,33000.0
2010-11-23 12:30:00,20.21,20.34,20.2,20.34,31400.0,19.1873,19.3107,19.1778,19.3107,31400.0
2010-11-23 13:00:00,20.34,20.35,20.33,20.35,19800.0,19.3107,19.3202,19.3012,19.3202,19800.0
2010-11-23 13:30:00,20.35,20.36,20.3,20.3,23400.0,19.3202,19.3297,19.2727,19.2727,23400.0
2010-11-23 14:00:00,20.31,20.35,20.27,20.28,46200.0,19.2822,19.3202,19.2442,19.2537,46200.0
2010-11-23 14:30:00,20.29,20.29,20.24,20.25,53600.0,19.2632,19.2632,19.2157,19.2252,53600.0
2010-11-23 15:00:00,20.25,20.29,20.24,20.28,66600.0,19.2252,19.2632,19.2157,19.2537,66600.0
2010-11-23 15:30:00,20.28,20.28,20.23,20.25,136800.0,19.2537,19.2537,19.2062,19.2252,136800.0
2010-11-24 09:30:00,20.29,20.5,20.27,20.5,73000.0,19.2632,19.4626,19.2442,19.4626,73000.0
2010-11-24 10:00:00,20.49,20.61,20.43,20.59,31800.0,19.4531,19.567,19.3961,19.548,31800.0
2010-11-24 10:30:00,20.59,20.66,20.58,20.61,45400.0,19.548,19.6145,19.5385,19.567,45400.0
2010-11-24 11:00:00,20.61,20.68,20.6,20.64,37800.0,19.567,19.6335,19.5575,19.5955,37800.0
2010-11-24 11:30:00,20.64,20.65,20.61,20.61,13600.0,19.5955,19.605,19.567,19.567,13600.0
2010-11-24 12:00:00,20.63,20.63,20.59,20.63,25600.0,19.586,19.586,19.548,19.586,25600.0
2010-11-24 12:30:00,20.63,20.66,20.63,20.66,37600.0,19.586,19.6145,19.586,19.6145,37600.0
2010-11-24 13:00:00,20.66,20.73,20.65,20.73,63400.0,19.6145,19.6809,19.605,19.6809,63400.0
2010-11-24 13:30:00,20.73,20.73,20.67,20.67,19800.0,19.6809,19.6809,19.624,19.624,19800.0
2010-11-24 14:00:00,20.68,20.68,20.66,20.67,18800.0,19.6335,19.6335,19.6145,19.624,18800.0
2010-11-24 14:30:00,20.67,20.67,20.65,20.67,35400.0,19.624,19.624,19.605,19.624,35400.0
2010-11-24 15:00:00,20.66,20.68,20.66,20.67,27400.0,19.6145,19.6335,19.6145,19.624,27400.0
2010-11-24 15:30:00,20.67,20.67,20.63,20.65,111400.0,19.624,19.624,19.586,19.605,111400.0
2010-11-26 09:30:00,20.51,20.68,20.46,20.67,25800.0,19.4721,19.6335,19.4246,19.624,25800.0
2010-11-26 10:00:00,20.66,20.71,20.65,20.7,13800.0,19.6145,19.662,19.605,19.6525,13800.0
2010-11-26 10:30:00,20.71,20.77,20.69,20.75,41200.0,19.662,19.7189,19.643,19.6999,41200.0
2010-11-26 11:00:00,20.75,20.85,20.75,20.81,58400.0,19.6999,19.7949,19.6999,19.7569,58400.0
2010-11-26 11:30:00,20.81,20.82,20.74,20.8,32200.0,19.7569,19.7664,19.6904,19.7474,32200.0
2010-11-26 12:00:00,20.8,20.86,20.77,20.84,33400.0,19.7474,19.8044,19.7189,19.7854,33400.0
2010-11-26 12:30:00,20.83,20.86,20.76,20.79,67600.0,19.7759,19.8044,19.7094,19.7379,67600.0
2010-11-29 09:30:00,20.63,20.67,20.46,20.49,72000.0,19.586,19.624,19.4246,19.4531,72000.0
2010-11-29 10:00:00,20.49,20.53,20.39,20.5,155800.0,19.4531,19.4911,19.3582,19.4626,155800.0
2010-11-29 10:30:00,20.5,20.6,20.4,20.41,44800.0,19.4626,19.5575,19.3676,19.3771,44800.0
2010-11-29 11:00:00,20.4,20.45,20.38,20.4,51000.0,19.3676,19.4151,19.3487,19.3676,51000.0
2010-11-29 11:30:00,20.4,20.4,20.33,20.35,45600.0,19.3676,19.3676,19.3012,19.3202,45600.0
2010-11-29 12:00:00,20.34,20.5,20.34,20.48,40000.0,19.3107,19.4626,19.3107,19.4436,40000.0
2010-11-29 12:30:00,20.48,20.54,20.47,20.47,20800.0,19.4436,19.5006,19.4341,19.4341,20800.0
2010-11-29 13:00:00,20.47,20.6,20.43,20.58,36400.0,19.4341,19.5575,19.3961,19.5385,36400.0
2010-11-29 13:30:00,20.57,20.58,20.45,20.55,23400.0,19.529,19.5385,19.4151,19.5101,23400.0
2010-11-29 14:00:00,20.55,20.56,20.48,20.56,35200.0,19.5101,19.5195,19.4436,19.5195,35200.0
2010-11-29 14:30:00,20.57,20.74,20.57,20.74,72200.0,19.529,19.6904,19.529,19.6904,72200.0
2010-11-29 15:00:00,20.74,20.74,20.65,20.68,84800.0,19.6904,19.6904,19.605,19.6335,84800.0
2010-11-29 15:30:00,20.68,20.68,20.58,20.61,159000.0,19.6335,19.6335,19.5385,19.567,159000.0
2010-11-30 09:30:00,20.39,20.61,20.39,20.6,65800.0,19.3582,19.567,19.3582,19.5575,65800.0
2010-11-30 10:00:00,20.6,20.65,20.55,20.63,39200.0,19.5575,19.605,19.5101,19.586,39200.0
2010-11-30 10:30:00,20.63,20.63,20.5,20.56,52400.0,19.586,19.586,19.4626,19.5195,52400.0
2010-11-30 11:00:00,20.57,20.58,20.5,20.52,44800.0,19.529,19.5385,19.4626,19.4816,44800.0
2010-11-30 11:30:00,20.52,20.69,20.49,20.67,95600.0,19.4816,19.643,19.4531,19.624,95600.0
2010-11-30 12:00:00,20.67,20.74,20.67,20.73,76000.0,19.624,19.6904,19.624,19.6809,76000.0
2010-11-30 12:30:00,20.74,20.74,20.69,20.72,24000.0,19.6904,19.6904,19.643,19.6715,24000.0
2010-11-30 13:00:00,20.71,20.75,20.7,20.75,26400.0,19.662,19.6999,19.6525,19.6999,26400.0
2010-11-30 13:30:00,20.75,20.78,20.73,20.75,35800.0,19.6999,19.7284,19.6809,19.6999,35800.0
2010-11-30 14:00:00,20.75,20.77,20.7,20.71,58600.0,19.6999,19.7189,19.6525,19.662,58600.0
2010-11-30 14:30:00,20.71,20.78,20.7,20.76,84800.0,19.662,19.7284,19.6525,19.7094,84800.0
2010-11-30 15:00:00,20.77,20.8,20.74,20.79,88400.0,19.7189,19.7474,19.6904,19.7379,88400.0
2010-11-30 15:30:00,20.79,20.8,20.73,20.78,211400.0,19.7379,19.7474,19.6809,19.7284,211400.0
2010-12-01 09:30:00,21.0,21.35,20.95,21.29,117600.0,19.9373,20.2696,19.8898,20.2126,117600.0
2010-12-01 10:00:00,21.3,21.3,21.09,21.1,89200.0,20.2221,20.2221,20.0227,20.0322,89200.0
2010-12-01 10:30:00,21.11,21.25,21.1,21.23,105800.0,20.0417,20.1746,20.0322,20.1556,105800.0
2010-12-01 11:00:00,21.23,21.28,21.17,21.23,108400.0,20.1556,20.2031,20.0987,20.1556,108400.0
2010-12-01 11:30:00,21.24,21.28,21.2,21.21,68000.0,20.1651,20.2031,20.1272,20.1367,68000.0
2010-12-01 12:00:00,21.21,21.24,21.14,21.16,54600.0,20.1367,20.1651,20.0702,20.0892,54600.0
2010-12-01 12:30:00,21.16,21.18,21.11,21.17,46400.0,20.0892,20.1082,20.0417,20.0987,46400.0
2010-12-01 13:00:00,21.17,21.18,21.12,21.14,30600.0,20.0987,20.1082,20.0512,20.0702,30600.0
2010-12-01 13:30:00,21.13,21.16,21.12,21.16,26400.0,20.0607,20.0892,20.0512,20.0892,26400.0
2010-12-01 14:00:00,21.16,21.18,21.1,21.11,64600.0,20.0892,20.1082,20.0322,20.0417,64600.0
2010-12-01 14:30:00,21.11,21.14,21.09,21.1,53400.0,20.0417,20.0702,20.0227,20.0322,53400.0
2010-12-01 15:00:00,21.09,21.14,21.08,21.1,66400.0,20.0227,20.0702,20.0132,20.0322,66400.0
2010-12-01 15:30:00,21.1,21.16,21.09,21.14,177400.0,20.0322,20.0892,20.0227,20.0702,177400.0
2010-12-02 09:30:00,21.2,21.29,21.13,21.23,45200.0,20.1272,20.2126,20.0607,20.1556,45200.0
2010-12-02 10:00:00,21.23,21.24,21.17,21.22,56200.0,20.1556,20.1651,20.0987,20.1461,56200.0
2010-12-02 10:30:00,21.21,21.24,21.18,21.22,53000.0,20.1367,20.1651,20.1082,20.1461,53000.0
2010-12-02 11:00:00,21.22,21.24,21.18,21.19,84200.0,20.1461,20.1651,20.1082,20.1177,84200.0
2010-12-02 11:30:00,21.18,21.19,21.15,21.17,53600.0,20.1082,20.1177,20.0797,20.0987,53600.0
2010-12-02 12:00:00,21.17,21.21,21.16,21.17,51200.0,20.0987,20.1367,20.0892,20.0987,51200.0
2010-12-02 12:30:00,21.17,21.2,21.16,21.19,24400.0,20.0987,20.1272,20.0892,20.1177,24400.0
2010-12-02 13:00:00,21.2,21.21,21.17,21.18,16200.0,20.1272,20.1367,20.0987,20.1082,16200.0
2010-12-02 13:30:00,21.18,21.2,21.16,21.18,22000.0,20.1082,20.1272,20.0892,20.1082,22000.0
2010-12-02 14:00:00,21.18,21.19,21.14,21.15,51200.0,20.1082,20.1177,20.0702,20.0797,51200.0
2010-12-02 14:30:00,21.16,21.17,21.15,21.15,42800.0,20.0892,20.0987,20.0797,20.0797,42800.0
2010-12-02 15:00:00,21.15,21.2,21.15,21.18,39400.0,20.0797,20.1272,20.0797,20.1082,39400.0
2010-12-02 15:30:00,21.18,21.19,21.14,21.17,274400.0,20.1082,20.1177,20.0702,20.0987,274400.0
2010-12-03 09:30:00,21.16,21.27,21.16,21.22,32600.0,20.0892,20.1936,20.0892,20.1461,32600.0
2010-12-03 10:00:00,21.23,21.3,21.13,21.16,33000.0,20.1556,20.2221,20.0607,20.0892,33000.0
2010-12-03 10:30:00,21.16,21.22,21.13,21.22,29400.0,20.0892,20.1461,20.0607,20.1461,29400.0
2010-12-03 11:00:00,21.2,21.21,21.16,21.16,23600.0,20.1272,20.1367,20.0892,20.0892,23600.0
2010-12-03 11:30:00,21.17,21.19,21.15,21.18,16800.0,20.0987,20.1177,20.0797,20.1082,16800.0
2010-12-03 12:00:00,21.19,21.24,21.18,21.23,287000.0,20.1177,20.1651,20.1082,20.1556,287000.0
2010-12-03 12:30:00,21.23,21.29,21.22,21.27,30600.0,20.1556,20.2126,20.1461,20.1936,30600.0
2010-12-03 13:00:00,21.27,21.28,21.23,21.27,28400.0,20.1936,20.2031,20.1556,20.1936,28400.0
2010-12-03 13:30:00,21.27,21.3,21.25,21.29,856400.0,20.1936,20.2221,20.1746,20.2126,856400.0
2010-12-03 14:00:00,21.29,21.35,21.29,21.35,255600.0,20.2126,20.2696,20.2126,20.2696,255600.0
2010-12-03 14:30:00,21.35,21.36,21.34,21.36,41200.0,20.2696,20.2791,20.2601,20.2791,41200.0
2010-12-03 15:00:00,21.36,21.38,21.33,21.35,53000.0,20.2791,20.2981,20.2506,20.2696,53000.0
2010-12-03 15:30:00,21.36,21.44,21.34,21.39,120800.0,20.2791,20.355,20.2601,20.3075,120800.0
2010-12-06 09:30:00,21.32,21.33,21.02,21.08,414200.0,20.2411,20.2506,19.9563,20.0132,414200.0
2010-12-06 10:00:00,21.09,21.11,21.08,21.1,37000.0,20.0227,20.0417,20.0132,20.0322,37000.0
2010-12-06 10:30:00,21.1,21.11,21.0,21.02,162200.0,20.0322,20.0417,19.9373,19.9563,162200.0
2010-12-06 11:00:00,21.02,21.02,20.98,21.0,41600.0,19.9563,19.9563,19.9183,19.9373,41600.0
2010-12-06 11:30:00,21.0,21.01,20.97,21.0,68000.0,19.9373,19.9468,19.9088,19.9373,68000.0
2010-12-06 12:00:00,21.0,21.06,20.99,21.0,41000.0,19.9373,19.9942,19.9278,19.9373,41000.0
2010-12-06 12:30:00,21.0,21.0,20.97,21.0,159800.0,19.9373,19.9373,19.9088,19.9373,159800.0
2010-12-06 13:00:00,21.0,21.0,20.99,21.0,19400.0,19.9373,19.9373,19.9278,19.9373,19400.0
2010-12-06 13:30:00,21.0,21.02,20.98,20.98,36600.0,19.9373,19.9563,19.9183,19.9183,36600.0
2010-12-06 14:00:00,20.98,20.99,20.94,20.94,62800.0,19.9183,19.9278,19.8803,19.8803,62800.0
2010-12-06 14:30:00,20.93,20.94,20.86,20.92,109200.0,19.8708,19.8803,19.8044,19.8613,109200.0
2010-12-06 15:00:00,20.93,21.01,20.93,20.99,64400.0,19.8708,19.9468,19.8708,19.9278,64400.0
2010-12-06 15:30:00,20.99,21.1,20.99,21.07,163000.0,19.9278,20.0322,19.9278,20.0037,163000.0
2010-12-07 09:30:00,21.26,21.48,21.25,21.4,178400.0,20.1841,20.393,20.1746,20.317,178400.0
2010-12-07 10:00:00,21.4,21.41,21.18,21.28,57400.0,20.317,20.3265,20.1082,20.2031,57400.0
2010-12-07 10:30:00,21.29,21.44,21.29,21.36,51200.0,20.2126,20.355,20.2126,20.2791,51200.0
2010-12-07 11:00:00,21.36,21.36,21.31,21.31,60600.0,20.2791,20.2791,20.2316,20.2316,60600.0
2010-12-07 11:30:00,21.33,21.34,21.29,21.29,10400.0,20.2506,20.2601,20.2126,20.2126,10400.0
2010-12-07 12:00:00,21.3,21.32,21.25,21.29,15400.0,20.2221,20.2411,20.1746,20.2126,15400.0
2010-12-07 12:30:00,21.28,21.32,21.27,21.31,98000.0,20.2031,20.2411,20.1936,20.2316,98000.0
2010-12-07 13:00:00,21.32,21.45,21.31,21.45,36600.0,20.2411,20.3645,20.2316,20.3645,36600.0
2010-12-07 13:30:00,21.43,21.48,21.42,21.43,140400.0,20.3455,20.393,20.336,20.3455,140400.0
2010-12-07 14:00:00,21.45,21.57,21.42,21.53,73200.0,20.3645,20.4784,20.336,20.4405,73200.0
2010-12-07 14:30:00,21.53,21.55,21.43,21.43,67200.0,20.4405,20.4594,20.3455,20.3455,67200.0
2010-12-07 15:00:00,21.43,21.48,21.4,21.47,110400.0,20.3455,20.393,20.317,20.3835,110400.0
2010-12-07 15:30:00,21.47,21.52,21.43,21.5,201600.0,20.3835,20.431,20.3455,20.412,201600.0
2010-12-08 09:30:00,21.52,21.88,21.52,21.81,289000.0,20.431,20.7727,20.431,20.7063,289000.0
2010-12-08 10:00:00,21.81,21.83,21.7,21.72,72800.0,20.7063,20.7253,20.6019,20.6208,72800.0
2010-12-08 10:30:00,21.71,21.81,21.7,21.78,88200.0,20.6114,20.7063,20.6019,20.6778,88200.0
2010-12-08 11:00:00,21.77,21.81,21.75,21.78,62000.0,20.6683,20.7063,20.6493,20.6778,62000.0
2010-12-08 11:30:00,21.78,21.84,21.76,21.82,38600.0,20.6778,20.7348,20.6588,20.7158,38600.0
2010-12-08 12:00:00,21.83,21.86,21.82,21.85,42200.0,20.7253,20.7538,20.7158,20.7443,42200.0
2010-12-08 12:30:00,21.85,21.85,21.8,21.8,34400.0,20.7443,20.7443,20.6968,20.6968,34400.0
2010-12-08 13:00:00,21.8,21.84,21.76,21.77,24000.0,20.6968,20.7348,20.6588,20.6683,24000.0
2010-12-08 13:30:00,21.77,21.8,21.75,21.78,30800.0,20.6683,20.6968,20.6493,20.6778,30800.0
2010-12-08 14:00:00,21.78,21.78,21.74,21.75,30000.0,20.6778,20.6778,20.6398,20.6493,30000.0
2010-12-08 14:30:00,21.75,21.78,21.72,21.74,91000.0,20.6493,20.6778,20.6208,20.6398,91000.0
2010-12-08 15:00:00,21.74,21.75,21.7,21.73,89400.0,20.6398,20.6493,20.6019,20.6303,89400.0
2010-12-08 15:30:00,21.73,21.74,21.69,21.72,252000.0,20.6303,20.6398,20.5924,20.6208,252000.0
2010-12-09 09:30:00,21.84,21.86,21.75,21.82,37200.0,20.7348,20.7538,20.6493,20.7158,37200.0
2010-12-09 10:00:00,21.81,21.83,21.76,21.81,63200.0,20.7063,20.7253,20.6588,20.7063,63200.0
2010-12-09 10:30:00,21.81,21.85,21.79,21.85,45400.0,20.7063,20.7443,20.6873,20.7443,45400.0
2010-12-09 11:00:00,21.85,21.9,21.84,21.89,18600.0,20.7443,20.7917,20.7348,20.7822,18600.0
2010-12-09 11:30:00,21.89,21.91,21.85,21.9,36800.0,20.7822,20.8012,20.7443,20.7917,36800.0
2010-12-09 12:00:00,21.9,21.97,21.88,21.96,129400.0,20.7917,20.8582,20.7727,20.8487,129400.0
2010-12-09 12:30:00,21.95,22.0,21.93,22.0,203600.0,20.8392,20.8867,20.8202,20.8867,203600.0
2010-12-09 13:00:00,22.0,22.0,21.93,21.93,43200.0,20.8867,20.8867,20.8202,20.8202,43200.0
2010-12-09 13:30:00,21.93,21.95,21.9,21.9,24200.0,20.8202,20.8392,20.7917,20.7917,24200.0
2010-12-09 14:00:00,21.9,21.94,21.86,21.93,68200.0,20.7917,20.8297,20.7538,20.8202,68200.0
2010-12-09 14:30:00,21.93,21.99,21.92,21.96,114000.0,20.8202,20.8772,20.8107,20.8487,114000.0
2010-12-09 15:00:00,21.96,22.02,21.96,21.99,149600.0,20.8487,20.9057,20.8487,20.8772,149600.0
2010-12-09 15:30:00,21.99,22.07,21.97,22.02,219000.0,20.8772,20.9531,20.8582,20.9057,219000.0
2010-12-10 09:30:00,22.06,22.08,21.85,21.9,47200.0,20.9436,20.9626,20.7443,20.7917,47200.0
2010-12-10 10:00:00,21.9,21.9,21.85,21.87,18800.0,20.7917,20.7917,20.7443,20.7633,18800.0
2010-12-10 10:30:00,21.88,21.88,21.84,21.86,23200.0,20.7727,20.7727,20.7348,20.7538,23200.0
2010-12-10 11:00:00,21.86,21.88,21.84,21.85,51600.0,20.7538,20.7727,20.7348,20.7443,51600.0
2010-12-10 11:30:00,21.86,21.9,21.86,21.89,11200.0,20.7538,20.7917,20.7538,20.7822,11200.0
2010-12-10 12:00:00,21.89,21.95,21.89,21.95,10800.0,20.7822,20.8392,20.7822,20.8392,10800.0
2010-12-10 12:30:00,21.95,21.98,21.93,21.95,19400.0,20.8392,20.8677,20.8202,20.8392,19400.0
2010-12-10 13:00:00,21.93,21.98,21.89,21.98,44000.0,20.8202,20.8677,20.7822,20.8677,44000.0
2010-12-10 13:30:00,21.97,22.06,21.97,22.05,31000.0,20.8582,20.9436,20.8582,20.9341,31000.0
2010-12-10 14:00:00,22.05,22.14,22.04,22.07,62800.0,20.9341,21.0196,20.9247,20.9531,62800.0
2010-12-10 14:30:00,22.07,22.14,22.07,22.07,50000.0,20.9531,21.0196,20.9531,20.9531,50000.0
2010-12-10 15:00:00,22.07,22.07,22.0,22.01,27000.0,20.9531,20.9531,20.8867,20.8962,27000.0
2010-12-10 15:30:00,22.02,22.06,22.01,22.04,86800.0,20.9057,20.9436,20.8962,20.9247,86800.0
2010-12-13 09:30:00,22.1,22.18,22.03,22.05,33200.0,20.9816,21.0576,20.9152,20.9341,33200.0
2010-12-13 10:00:00,22.05,22.07,21.94,21.95,45400.0,20.9341,20.9531,20.8297,20.8392,45400.0
2010-12-13 10:30:00,21.94,21.98,21.88,21.92,52200.0,20.8297,20.8677,20.7727,20.8107,52200.0
2010-12-13 11:00:00,21.92,21.93,21.89,21.89,34000.0,20.8107,20.8202,20.7822,20.7822,34000.0
2010-12-13 11:30:00,21.89,21.94,21.88,21.92,32600.0,20.7822,20.8297,20.7727,20.8107,32600.0
2010-12-13 12:00:00,21.93,21.96,21.9,21.96,50000.0,20.8202,20.8487,20.7917,20.8487,50000.0
2010-12-13 12:30:00,21.96,22.0,21.95,21.99,35800.0,20.8487,20.8867,20.8392,20.8772,35800.0
2010-12-13 13:00:00,21.99,22.11,21.98,22.1,42800.0,20.8772,20.9911,20.8677,20.9816,42800.0
2010-12-13 13:30:00,22.08,22.08,21.99,22.0,28800.0,20.9626,20.9626,20.8772,20.8867,28800.0
2010-12-13 14:00:00,22.01,22.03,21.99,22.0,19800.0,20.8962,20.9152,20.8772,20.8867,19800.0
2010-12-13 14:30:00,22.0,22.0,21.98,21.99,26600.0,20.8867,20.8867,20.8677,20.8772,26600.0
2010-12-13 15:00:00,21.99,22.0,21.96,21.96,34600.0,20.8772,20.8867,20.8487,20.8487,34600.0
2010-12-13 15:30:00,21.97,21.99,21.95,21.99,164800.0,20.8582,20.8772,20.8392,20.8772,164800.0
2010-12-14 09:30:00,21.93,22.05,21.82,21.97,183800.0,20.8202,20.9341,20.7158,20.8582,183800.0
2010-12-14 10:00:00,21.95,22.02,21.94,22.0,49800.0,20.8392,20.9057,20.8297,20.8867,49800.0
2010-12-14 10:30:00,22.0,22.06,22.0,22.05,49600.0,20.8867,20.9436,20.8867,20.9341,49600.0
2010-12-14 11:00:00,22.06,22.09,22.05,22.07,17400.0,20.9436,20.9721,20.9341,20.9531,17400.0
2010-12-14 11:30:00,22.07,22.11,22.06,22.11,14200.0,20.9531,20.9911,20.9436,20.9911,14200.0
2010-12-14 12:00:00,22.1,22.15,22.1,22.15,29800.0,20.9816,21.0291,20.9816,21.0291,29800.0
2010-12-14 12:30:00,22.15,22.21,22.14,22.21,35200.0,21.0291,21.086,21.0196,21.086,35200.0
2010-12-14 13:00:00,22.22,22.27,22.22,22.23,41000.0,21.0955,21.143,21.0955,21.105,41000.0
2010-12-14 13:30:00,22.24,22.24,22.2,22.21,39400.0,21.1145,21.1145,21.0766,21.086,39400.0
2010-12-14 14:00:00,22.21,22.27,22.16,22.24,39000.0,21.086,21.143,21.0386,21.1145,39000.0
2010-12-14 14:30:00,22.24,22.24,22.18,22.21,31200.0,21.1145,21.1145,21.0576,21.086,31200.0
2010-12-14 15:00:00,22.22,22.23,22.15,22.18,43200.0,21.0955,21.105,21.0291,21.0576,43200.0
2010-12-14 15:30:00,22.18,22.18,22.11,22.16,124400.0,21.0576,21.0576,20.9911,21.0386,124400.0
2010-12-15 09:30:00,22.1,22.32,22.1,22.31,66200.0,20.9816,21.1905,20.9816,21.181,66200.0
2010-12-15 10:00:00,22.33,22.4,22.32,22.33,98400.0,21.2,21.2664,21.1905,21.2,98400.0
2010-12-15 10:30:00,22.34,22.37,22.31,22.31,25800.0,21.2095,21.238,21.181,21.181,25800.0
2010-12-15 11:00:00,22.31,22.33,22.2,22.23,46800.0,21.181,21.2,21.0766,21.105,46800.0
2010-12-15 11:30:00,22.25,22.32,22.25,22.32,22200.0,21.124,21.1905,21.124,21.1905,22200.0
2010-12-15 12:00:00,22.33,22.36,22.29,22.3,29600.0,21.2,21.2285,21.162,21.1715,29600.0
2010-12-15 12:30:00,22.3,22.37,22.27,22.27,61600.0,21.1715,21.238,21.143,21.143,61600.0
2010-12-15 13:00:00,22.28,22.28,22.24,22.27,23000.0,21.1525,21.1525,21.1145,21.143,23000.0
2010-12-15 13:30:00,22.27,22.31,22.23,22.3,23800.0,21.143,21.181,21.105,21.1715,23800.0
2010-12-15 14:00:00,22.3,22.31,22.25,22.26,46400.0,21.1715,21.181,21.124,21.1335,46400.0
2010-12-15 14:30:00,22.27,22.27,22.21,22.23,58800.0,21.143,21.143,21.086,21.105,58800.0
2010-12-15 15:00:00,22.24,22.28,22.23,22.25,71200.0,21.1145,21.1525,21.105,21.124,71200.0
2010-12-15 15:30:00,22.25,22.32,22.21,22.23,183800.0,21.124,21.1905,21.086,21.105,183800.0
2010-12-16 09:30:00,22.29,22.42,22.26,22.26,88600.0,21.162,21.2854,21.1335,21.1335,88600.0
2010-12-16 10:00:00,22.27,22.35,22.26,22.32,102800.0,21.143,21.219,21.1335,21.1905,102800.0
2010-12-16 10:30:00,22.33,22.35,22.26,22.28,111800.0,21.2,21.219,21.1335,21.1525,111800.0
2010-12-16 11:00:00,22.29,22.34,22.26,22.33,81600.0,21.162,21.2095,21.1335,21.2,81600.0
2010-12-16 11:30:00,22.33,22.34,22.26,22.29,42600.0,21.2,21.2095,21.1335,21.162,42600.0
2010-12-16 12:00:00,22.28,22.29,22.21,22.22,36800.0,21.1525,21.162,21.086,21.0955,36800.0
2010-12-16 12:30:00,22.22,22.28,22.18,22.25,49600.0,21.0955,21.1525,21.0576,21.124,49600.0
2010-12-16 13:00:00,22.25,22.25,22.16,22.16,40600.0,21.124,21.124,21.0386,21.0386,40600.0
2010-12-16 13:30:00,22.16,22.18,22.11,22.11,64800.0,21.0386,21.0576,20.9911,20.9911,64800.0
2010-12-16 14:00:00,22.11,22.13,21.83,21.85,300200.0,20.9911,21.0101,20.7253,20.7443,300200.0
2010-12-16 14:30:00,21.84,22.06,21.72,22.01,452600.0,20.7348,20.9436,20.6208,20.8962,452600.0
2010-12-16 15:00:00,22.0,22.07,21.93,21.96,214800.0,20.8867,20.9531,20.8202,20.8487,214800.0
2010-12-16 15:30:00,21.96,21.98,21.89,21.95,430000.0,20.8487,20.8677,20.7822,20.8392,430000.0
2010-12-17 09:30:00,22.14,22.46,22.14,22.2,309400.0,21.0196,21.3234,21.0196,21.0766,309400.0
2010-12-17 10:00:00,22.2,22.3,22.18,22.3,59400.0,21.0766,21.1715,21.0576,21.1715,59400.0
2010-12-17 10:30:00,22.31,22.35,22.17,22.2,65000.0,21.181,21.219,21.0481,21.0766,65000.0
2010-12-17 11:00:00,22.2,22.3,22.2,22.25,42800.0,21.0766,21.1715,21.0766,21.124,42800.0
2010-12-17 11:30:00,22.25,22.33,22.25,22.29,34400.0,21.124,21.2,21.124,21.162,34400.0
2010-12-17 12:00:00,22.29,22.3,22.25,22.29,38000.0,21.162,21.1715,21.124,21.162,38000.0
2010-12-17 12:30:00,22.29,22.29,22.23,22.25,18600.0,21.162,21.162,21.105,21.124,18600.0
2010-12-17 13:00:00,22.25,22.32,22.25,22.31,23200.0,21.124,21.1905,21.124,21.181,23200.0
2010-12-17 13:30:00,22.31,22.36,22.29,22.36,53000.0,21.181,21.2285,21.162,21.2285,53000.0
2010-12-17 14:00:00,22.36,22.39,22.36,22.39,33800.0,21.2285,21.2569,21.2285,21.2569,33800.0
2010-12-17 14:30:00,22.39,22.41,22.34,22.36,68200.0,21.2569,21.2759,21.2095,21.2285,68200.0
2010-12-17 15:00:00,22.36,22.38,22.36,22.36,61200.0,21.2285,21.2474,21.2285,21.2285,61200.0
2010-12-17 15:30:00,22.36,22.36,22.29,22.34,306400.0,21.2285,21.2285,21.162,21.2095,306400.0
2010-12-20 09:30:00,22.5,22.57,22.34,22.38,53400.0,21.3614,21.4278,21.2095,21.2474,53400.0
2010-12-20 10:00:00,22.38,22.38,22.28,22.35,25400.0,21.2474,21.2474,21.1525,21.219,25400.0
2010-12-20 10:30:00,22.33,22.33,22.25,22.28,63800.0,21.2,21.2,21.124,21.1525,63800.0
2010-12-20 11:00:00,22.26,22.28,22.24,22.27,12600.0,21.1335,21.1525,21.1145,21.143,12600.0
2010-12-20 11:30:00,22.27,22.31,22.25,22.31,22800.0,21.143,21.181,21.124,21.181,22800.0
2010-12-20 12:00:00,22.3,22.31,22.27,22.29,16800.0,21.1715,21.181,21.143,21.162,16800.0
2010-12-20 12:30:00,22.28,22.36,22.28,22.36,25800.0,21.1525,21.2285,21.1525,21.2285,25800.0
2010-12-20 13:00:00,22.36,22.41,22.35,22.4,27200.0,21.2285,21.2759,21.219,21.2664,27200.0
2010-12-20 13:30:00,22.4,22.43,22.4,22.43,35400.0,21.2664,21.2949,21.2664,21.2949,35400.0
2010-12-20 14:00:00,22.43,22.5,22.43,22.5,59000.0,21.2949,21.3614,21.2949,21.3614,59000.0
2010-12-20 14:30:00,22.5,22.5,22.47,22.48,55600.0,21.3614,21.3614,21.3329,21.3424,55600.0
2010-12-20 15:00:00,22.48,22.48,22.39,22.39,64400.0,21.3424,21.3424,21.2569,21.2569,64400.0
2010-12-20 15:30:00,22.38,22.42,22.38,22.4,114800.0,21.2474,21.2854,21.2474,21.2664,114800.0
2010-12-21 09:30:00,22.43,22.45,22.23,22.25,70000.0,21.2949,21.3139,21.105,21.124,70000.0
2010-12-21 10:00:00,22.25,22.4,22.25,22.33,55400.0,21.124,21.2664,21.124,21.2,55400.0
2010-12-21 10:30:00,22.33,22.37,22.31,22.34,23800.0,21.2,21.238,21.181,21.2095,23800.0
2010-12-21 11:00:00,22.34,22.39,22.33,22.39,24400.0,21.2095,21.2569,21.2,21.2569,24400.0
2010-12-21 11:30:00,22.38,22.4,22.37,22.39,27000.0,21.2474,21.2664,21.238,21.2569,27000.0
2010-12-21 12:00:00,22.4,22.43,22.36,22.42,29000.0,21.2664,21.2949,21.2285,21.2854,29000.0
2010-12-21 12:30:00,22.42,22.46,22.38,22.44,41000.0,21.2854,21.3234,21.2474,21.3044,41000.0
2010-12-21 13:00:00,22.45,22.49,22.43,22.47,43000.0,21.3139,21.3519,21.2949,21.3329,43000.0
2010-12-21 13:30:00,22.47,22.52,22.46,22.52,43400.0,21.3329,21.3804,21.3234,21.3804,43400.0
2010-12-21 14:00:00,22.52,22.57,22.52,22.56,52600.0,21.3804,21.4278,21.3804,21.4183,52600.0
2010-12-21 14:30:00,22.55,22.6,22.55,22.6,44600.0,21.4088,21.4563,21.4088,21.4563,44600.0
2010-12-21 15:00:00,22.59,22.6,22.57,22.58,40200.0,21.4468,21.4563,21.4278,21.4373,40200.0
2010-12-21 15:30:00,22.59,22.61,22.55,22.61,126600.0,21.4468,21.4658,21.4088,21.4658,126600.0
2010-12-22 09:30:00,22.68,22.69,22.6,22.69,67200.0,21.5323,21.5418,21.4563,21.5418,67200.0
2010-12-22 10:00:00,22.67,22.79,22.65,22.75,74600.0,21.5228,21.6367,21.5038,21.5987,74600.0
2010-12-22 10:30:00,22.75,22.79,22.72,22.79,49400.0,21.5987,21.6367,21.5702,21.6367,49400.0
2010-12-22 11:00:00,22.79,22.85,22.77,22.81,44000.0,21.6367,21.6937,21.6177,21.6557,44000.0
2010-12-22 11:30:00,22.81,22.82,22.77,22.8,99600.0,21.6557,21.6652,21.6177,21.6462,99600.0
2010-12-22 12:00:00,22.81,22.83,22.79,22.82,73200.0,21.6557,21.6747,21.6367,21.6652,73200.0
2010-12-22 12:30:00,22.82,22.83,22.79,22.82,42200.0,21.6652,21.6747,21.6367,21.6652,42200.0
2010-12-22 13:00:00,22.82,22.85,22.82,22.85,28800.0,21.6652,21.6937,21.6652,21.6937,28800.0
2010-12-22 13:30:00,22.85,22.86,22.81,22.86,34600.0,21.6937,21.7032,21.6557,21.7032,34600.0
2010-12-22 14:00:00,22.86,22.9,22.83,22.9,40600.0,21.7032,21.7411,21.6747,21.7411,40600.0
2010-12-22 14:30:00,22.9,22.95,22.89,22.91,85800.0,21.7411,21.7886,21.7316,21.7506,85800.0
2010-12-22 15:00:00,22.91,22.93,22.88,22.93,122400.0,21.7506,21.7696,21.7221,21.7696,122400.0
2010-12-22 15:30:00,22.93,22.95,22.9,22.94,169000.0,21.7696,21.7886,21.7411,21.7791,169000.0
2010-12-23 09:30:00,22.96,23.05,22.95,23.0,72800.0,21.7981,21.8835,21.7886,21.8361,72800.0
2010-12-23 10:00:00,23.0,23.0,22.88,22.94,74000.0,21.8361,21.8361,21.7221,21.7791,74000.0
2010-12-23 10:30:00,22.93,22.95,22.86,22.89,32400.0,21.7696,21.7886,21.7032,21.7316,32400.0
2010-12-23 11:00:00,22.89,22.97,22.88,22.96,52600.0,21.7316,21.8076,21.7221,21.7981,52600.0
2010-12-23 11:30:00,22.97,22.98,22.93,22.93,20800.0,21.8076,21.8171,21.7696,21.7696,20800.0
2010-12-23 12:00:00,22.93,22.96,22.93,22.95,22000.0,21.7696,21.7981,21.7696,21.7886,22000.0
2010-12-23 12:30:00,22.96,22.97,22.93,22.93,18600.0,21.7981,21.8076,21.7696,21.7696,18600.0
2010-12-23 13:00:00,22.93,22.94,22.89,22.91,19000.0,21.7696,21.7791,21.7316,21.7506,19000.0
2010-12-23 13:30:00,22.91,22.96,22.89,22.95,48400.0,21.7506,21.7981,21.7316,21.7886,48400.0
2010-12-23 14:00:00,22.95,22.96,22.86,22.86,25800.0,21.7886,21.7981,21.7032,21.7032,25800.0
2010-12-23 14:30:00,22.86,22.93,22.86,22.93,27600.0,21.7032,21.7696,21.7032,21.7696,27600.0
2010-12-23 15:00:00,22.93,22.94,22.87,22.93,31400.0,21.7696,21.7791,21.7126,21.7696,31400.0
2010-12-23 15:30:00,22.93,22.95,22.91,22.92,62600.0,21.7696,21.7886,21.7506,21.7601,62600.0
2010-12-27 09:30:00,22.89,22.92,22.83,22.9,41600.0,21.7316,21.7601,21.6747,21.7411,41600.0
2010-12-27 10:00:00,22.9,22.99,22.87,22.97,40400.0,21.7411,21.8266,21.7126,21.8076,40400.0
2010-12-27 10:30:00,22.98,22.98,22.93,22.96,28400.0,21.8171,21.8171,21.7696,21.7981,28400.0
2010-12-27 11:00:00,22.96,22.98,22.93,22.95,29400.0,21.7981,21.8171,21.7696,21.7886,29400.0
2010-12-27 11:30:00,22.95,22.97,22.93,22.95,22800.0,21.7886,21.8076,21.7696,21.7886,22800.0
2010-12-27 12:00:00,22.96,22.96,22.94,22.95,17400.0,21.7981,21.7981,21.7791,21.7886,17400.0
2010-12-27 12:30:00,22.96,22.96,22.92,22.92,39000.0,21.7981,21.7981,21.7601,21.7601,39000.0
2010-12-27 13:00:00,22.93,23.0,22.93,23.0,32200.0,21.7696,21.8361,21.7696,21.8361,32200.0
2010-12-27 13:30:00,23.0,23.05,23.0,23.05,15200.0,21.8361,21.8835,21.8361,21.8835,15200.0
2010-12-27 14:00:00,23.04,23.05,23.03,23.04,23400.0,21.874,21.8835,21.8646,21.874,23400.0
2010-12-27 14:30:00,23.04,23.05,23.03,23.03,20200.0,21.874,21.8835,21.8646,21.8646,20200.0
2010-12-27 15:00:00,23.04,23.07,23.03,23.06,42800.0,21.874,21.9025,21.8646,21.893,42800.0
2010-12-27 15:30:00,23.05,23.09,23.03,23.06,64400.0,21.8835,21.9215,21.8646,21.893,64400.0
2010-12-28 09:30:00,23.11,23.25,23.02,23.18,67800.0,21.9405,22.0734,21.8551,22.007,67800.0
2010-12-28 10:00:00,23.16,23.18,23.1,23.18,37400.0,21.988,22.007,21.931,22.007,37400.0
2010-12-28 10:30:00,23.18,23.2,23.15,23.16,41200.0,22.007,22.0259,21.9785,21.988,41200.0
2010-12-28 11:00:00,23.17,23.24,23.16,23.21,63000.0,21.9975,22.0639,21.988,22.0354,63000.0
2010-12-28 11:30:00,23.2,23.2,23.18,23.19,41400.0,22.0259,22.0259,22.007,22.0165,41400.0
2010-12-28 12:00:00,23.19,23.21,23.17,23.2,36200.0,22.0165,22.0354,21.9975,22.0259,36200.0
2010-12-28 12:30:00,23.21,23.22,23.21,23.22,42200.0,22.0354,22.0449,22.0354,22.0449,42200.0
2010-12-28 13:00:00,23.22,23.28,23.2,23.27,51600.0,22.0449,22.1019,22.0259,22.0924,51600.0
2010-12-28 13:30:00,23.27,23.28,23.23,23.26,51600.0,22.0924,22.1019,22.0544,22.0829,51600.0
2010-12-28 14:00:00,23.26,23.28,23.23,23.25,35000.0,22.0829,22.1019,22.0544,22.0734,35000.0
2010-12-28 14:30:00,23.26,23.26,23.23,23.25,30400.0,22.0829,22.0829,22.0544,22.0734,30400.0
2010-12-28 15:00:00,23.25,23.25,23.24,23.25,51600.0,22.0734,22.0734,22.0639,22.0734,51600.0
2010-12-28 15:30:00,23.24,23.31,23.24,23.28,91200.0,22.0639,22.1304,22.0639,22.1019,91200.0
2010-12-29 09:30:00,23.29,23.34,23.24,23.33,47800.0,22.1114,22.1589,22.0639,22.1494,47800.0
2010-12-29 10:00:00,23.32,23.33,23.27,23.28,51000.0,22.1399,22.1494,22.0924,22.1019,51000.0
2010-12-29 10:30:00,23.27,23.3,23.26,23.3,29000.0,22.0924,22.1209,22.0829,22.1209,29000.0
2010-12-29 11:00:00,23.29,23.3,23.28,23.28,36400.0,22.1114,22.1209,22.1019,22.1019,36400.0
2010-12-29 11:30:00,23.28,23.29,23.28,23.28,41800.0,22.1019,22.1114,22.1019,22.1019,41800.0
2010-12-29 12:00:00,23.28,23.29,23.26,23.27,49000.0,22.1019,22.1114,22.0829,22.0924,49000.0
2010-12-29 12:30:00,23.28,23.28,23.25,23.26,22200.0,22.1019,22.1019,22.0734,22.0829,22200.0
2010-12-29 13:00:00,23.25,23.27,23.21,23.25,53800.0,22.0734,22.0924,22.0354,22.0734,53800.0
2010-12-29 13:30:00,23.24,23.25,23.2,23.2,23400.0,22.0639,22.0734,22.0259,22.0259,23400.0
2010-12-29 14:00:00,23.2,23.25,23.15,23.16,65600.0,22.0259,22.0734,21.9785,21.988,65600.0
2010-12-29 14:30:00,23.16,23.17,23.1,23.14,46600.0,21.988,21.9975,21.931,21.969,46600.0
2010-12-29 15:00:00,23.14,23.17,23.14,23.14,87800.0,21.969,21.9975,21.969,21.969,87800.0
2010-12-29 15:30:00,23.14,23.15,23.11,23.11,112600.0,21.969,21.9785,21.9405,21.9405,112600.0
2010-12-30 09:30:00,23.14,23.28,23.12,23.27,80800.0,21.969,22.1019,21.95,22.0924,80800.0
2010-12-30 10:00:00,23.27,23.28,23.22,23.25,49600.0,22.0924,22.1019,22.0449,22.0734,49600.0
2010-12-30 10:30:00,23.25,23.29,23.25,23.27,63400.0,22.0734,22.1114,22.0734,22.0924,63400.0
2010-12-30 11:00:00,23.28,23.36,23.28,23.36,49400.0,22.1019,22.1779,22.1019,22.1779,49400.0
2010-12-30 11:30:00,23.36,23.38,23.35,23.35,41400.0,22.1779,22.1968,22.1684,22.1684,41400.0
2010-12-30 12:00:00,23.36,23.36,23.33,23.35,36000.0,22.1779,22.1779,22.1494,22.1684,36000.0
2010-12-30 12:30:00,23.36,23.38,23.35,23.37,24400.0,22.1779,22.1968,22.1684,22.1873,24400.0
2010-12-30 13:00:00,23.37,23.38,23.34,23.35,26800.0,22.1873,22.1968,22.1589,22.1684,26800.0
2010-12-30 13:30:00,23.34,23.36,23.33,23.35,31200.0,22.1589,22.1779,22.1494,22.1684,31200.0
2010-12-30 14:00:00,23.35,23.35,23.29,23.31,40800.0,22.1684,22.1684,22.1114,22.1304,40800.0
2010-12-30 14:30:00,23.31,23.36,23.31,23.33,42600.0,22.1304,22.1779,22.1304,22.1494,42600.0
2010-12-30 15:00:00,23.33,23.36,23.33,23.36,55400.0,22.1494,22.1779,22.1494,22.1779,55400.0
2010-12-30 15:30:00,23.36,23.39,23.33,23.33,119400.0,22.1779,22.2063,22.1494,22.1494,119400.0
2010-12-31 09:30:00,23.32,23.35,23.24,23.24,25200.0,22.1399,22.1684,22.0639,22.0639,25200.0
2010-12-31 10:00:00,23.25,23.33,23.23,23.31,10400.0,22.0734,22.1494,22.0544,22.1304,10400.0
2010-12-31 10:30:00,23.32,23.34,23.3,23.34,9000.0,22.1399,22.1589,22.1209,22.1589,9000.0
2010-12-31 11:00:00,23.34,23.42,23.3,23.41,72200.0,22.1589,22.2348,22.1209,22.2253,72200.0
2010-12-31 11:30:00,23.41,23.41,23.26,23.26,27400.0,22.2253,22.2253,22.0829,22.0829,27400.0
2010-12-31 12:00:00,23.27,23.35,23.27,23.34,13400.0,22.0924,22.1684,22.0924,22.1589,13400.0
2010-12-31 12:30:00,23.35,23.36,23.32,23.32,20800.0,22.1684,22.1779,22.1399,22.1399,20800.0
2010-12-31 13:00:00,23.32,23.37,23.32,23.34,17000.0,22.1399,22.1873,22.1399,22.1589,17000.0
2010-12-31 13:30:00,23.34,23.35,23.28,23.29,12800.0,22.1589,22.1684,22.1019,22.1114,12800.0
2010-12-31 14:00:00,23.3,23.3,23.26,23.26,12200.0,22.1209,22.1209,22.0829,22.0829,12200.0
2010-12-31 14:30:00,23.27,23.27,23.25,23.27,16800.0,22.0924,22.0924,22.0734,22.0924,16800.0
2010-12-31 15:00:00,23.26,23.29,23.25,23.26,26600.0,22.0829,22.1114,22.0734,22.0829,26600.0
2010-12-31 15:30:00,23.27,23.27,23.11,23.12,223200.0,22.0924,22.0924,21.9405,21.95,223200.0
2011-01-03 09:30:00,23.27,23.68,23.27,23.58,77800.0,22.0924,22.4817,22.0924,22.3867,77800.0
2011-01-03 10:00:00,23.58,23.71,23.55,23.65,48800.0,22.3867,22.5101,22.3582,22.4532,48800.0
2011-01-03 10:30:00,23.65,23.66,23.6,23.6,44800.0,22.4532,22.4627,22.4057,22.4057,44800.0
2011-01-03 11:00:00,23.6,23.61,23.54,23.57,71800.0,22.4057,22.4152,22.3487,22.3772,71800.0
2011-01-03 11:30:00,23.56,23.61,23.54,23.56,46400.0,22.3677,22.4152,22.3487,22.3677,46400.0
2011-01-03 12:00:00,23.57,23.57,23.48,23.5,38200.0,22.3772,22.3772,22.2918,22.3108,38200.0
2011-01-03 12:30:00,23.5,23.5,23.41,23.43,41400.0,22.3108,22.3108,22.2253,22.2443,41400.0
2011-01-03 13:00:00,23.43,23.45,23.39,23.39,29400.0,22.2443,22.2633,22.2063,22.2063,29400.0
2011-01-03 13:30:00,23.39,23.4,23.38,23.38,26600.0,22.2063,22.2158,22.1968,22.1968,26600.0
2011-01-03 14:00:00,23.39,23.41,23.37,23.38,41200.0,22.2063,22.2253,22.1873,22.1968,41200.0
2011-01-03 14:30:00,23.37,23.41,23.33,23.41,128200.0,22.1873,22.2253,22.1494,22.2253,128200.0
2011-01-03 15:00:00,23.41,23.42,23.37,23.4,67600.0,22.2253,22.2348,22.1873,22.2158,67600.0
2011-01-03 15:30:00,23.4,23.41,23.32,23.38,272600.0,22.2158,22.2253,22.1399,22.1968,272600.0
2011-01-04 09:30:00,23.46,23.46,23.04,23.09,175200.0,22.2728,22.2728,21.874,21.9215,175200.0
2011-01-04 10:00:00,23.09,23.21,23.08,23.18,147200.0,21.9215,22.0354,21.912,22.007,147200.0
2011-01-04 10:30:00,23.19,23.2,23.08,23.08,108400.0,22.0165,22.0259,21.912,21.912,108400.0
2011-01-04 11:00:00,23.09,23.11,22.99,23.0,105800.0,21.9215,21.9405,21.8266,21.8361,105800.0
2011-01-04 11:30:00,23.0,23.0,22.89,22.9,94000.0,21.8361,21.8361,21.7316,21.7411,94000.0
2011-01-04 12:00:00,22.9,22.92,22.84,22.84,84400.0,21.7411,21.7601,21.6842,21.6842,84400.0
2011-01-04 12:30:00,22.84,22.85,22.8,22.83,97200.0,21.6842,21.6937,21.6462,21.6747,97200.0
2011-01-04 13:00:00,22.83,22.86,22.82,22.82,60200.0,21.6747,21.7032,21.6652,21.6652,60200.0
2011-01-04 13:30:00,22.83,22.86,22.79,22.84,85600.0,21.6747,21.7032,21.6367,21.6842,85600.0
2011-01-04 14:00:00,22.84,22.89,22.83,22.83,85200.0,21.6842,21.7316,21.6747,21.6747,85200.0
2011-01-04 14:30:00,22.84,22.89,22.84,22.89,116200.0,21.6842,21.7316,21.6842,21.7316,116200.0
2011-01-04 15:00:00,22.89,22.96,22.85,22.96,126800.0,21.7316,21.7981,21.6937,21.7981,126800.0
2011-01-04 15:30:00,22.96,22.99,22.92,22.92,255000.0,21.7981,21.8266,21.7601,21.7601,255000.0
2011-01-05 09:30:00,22.99,23.11,22.85,23.04,224600.0,21.8266,21.9405,21.6937,21.874,224600.0
2011-01-05 10:00:00,23.04,23.2,23.0,23.06,122200.0,21.874,22.0259,21.8361,21.893,122200.0
2011-01-05 10:30:00,23.06,23.06,22.97,23.0,101400.0,21.893,21.893,21.8076,21.8361,101400.0
2011-01-05 11:00:00,23.0,23.2,22.99,23.18,114600.0,21.8361,22.0259,21.8266,22.007,114600.0
2011-01-05 11:30:00,23.17,23.25,23.15,23.25,60000.0,21.9975,22.0734,21.9785,22.0734,60000.0
2011-01-05 12:00:00,23.25,23.25,23.11,23.11,49400.0,22.0734,22.0734,21.9405,21.9405,49400.0
2011-01-05 12:30:00,23.11,23.2,23.09,23.13,45400.0,21.9405,22.0259,21.9215,21.9595,45400.0
2011-01-05 13:00:00,23.13,23.19,23.06,23.07,55200.0,21.9595,22.0165,21.893,21.9025,55200.0
2011-01-05 13:30:00,23.07,23.1,23.07,23.08,28200.0,21.9025,21.931,21.9025,21.912,28200.0
2011-01-05 14:00:00,23.08,23.13,23.04,23.05,64800.0,21.912,21.9595,21.874,21.8835,64800.0
2011-01-05 14:30:00,23.05,23.07,23.04,23.05,62400.0,21.8835,21.9025,21.874,21.8835,62400.0
2011-01-05 15:00:00,23.05,23.18,23.05,23.16,107200.0,21.8835,22.007,21.8835,21.988,107200.0
2011-01-05 15:30:00,23.16,23.19,23.09,23.1,285200.0,21.988,22.0165,21.9215,21.931,285200.0
2011-01-06 09:30:00,23.19,23.4,23.03,23.34,93400.0,22.0165,22.2158,21.8646,22.1589,93400.0
2011-01-06 10:00:00,23.34,23.38,23.27,23.33,66800.0,22.1589,22.1968,22.0924,22.1494,66800.0
2011-01-06 10:30:00,23.33,23.36,23.22,23.24,71200.0,22.1494,22.1779,22.0449,22.0639,71200.0
2011-01-06 11:00:00,23.24,23.25,23.12,23.24,63800.0,22.0639,22.0734,21.95,22.0639,63800.0
2011-01-06 11:30:00,23.24,23.28,23.23,23.25,46800.0,22.0639,22.1019,22.0544,22.0734,46800.0
2011-01-06 12:00:00,23.27,23.29,23.23,23.27,61400.0,22.0924,22.1114,22.0544,22.0924,61400.0
2011-01-06 12:30:00,23.26,23.3,23.24,23.27,47800.0,22.0829,22.1209,22.0639,22.0924,47800.0
2011-01-06 13:00:00,23.28,23.3,23.18,23.18,115800.0,22.1019,22.1209,22.007,22.007,115800.0
2011-01-06 13:30:00,23.18,23.25,23.18,23.2,61800.0,22.007,22.0734,22.007,22.0259,61800.0
2011-01-06 14:00:00,23.21,23.25,23.19,23.22,59600.0,22.0354,22.0734,22.0165,22.0449,59600.0
2011-01-06 14:30:00,23.22,23.23,23.11,23.13,146800.0,22.0449,22.0544,21.9405,21.9595,146800.0
2011-01-06 15:00:00,23.13,23.25,23.13,23.2,228400.0,21.9595,22.0734,21.9595,22.0259,228400.0
2011-01-06 15:30:00,23.2,23.21,22.95,22.97,591400.0,22.0259,22.0354,21.7886,21.8076,591400.0
2011-01-07 09:30:00,23.55,23.83,23.31,23.74,440200.0,22.3582,22.6241,22.1304,22.5386,440200.0
2011-01-07 10:00:00,23.74,23.88,23.7,23.84,277000.0,22.5386,22.6715,22.5006,22.6336,277000.0
2011-01-07 10:30:00,23.84,23.85,23.6,23.61,244600.0,22.6336,22.6431,22.4057,22.4152,244600.0
2011-01-07 11:00:00,23.61,23.71,23.59,23.71,470600.0,22.4152,22.5101,22.3962,22.5101,470600.0
2011-01-07 11:30:00,23.7,23.84,23.64,23.84,165000.0,22.5006,22.6336,22.4437,22.6336,165000.0
2011-01-07 12:00:00,23.84,23.9,23.73,23.79,146000.0,22.6336,22.6905,22.5291,22.5861,146000.0
2011-01-07 12:30:00,23.77,23.79,23.58,23.67,82600.0,22.5671,22.5861,22.3867,22.4722,82600.0
2011-01-07 13:00:00,23.68,23.74,23.64,23.67,68800.0,22.4817,22.5386,22.4437,22.4722,68800.0
2011-01-07 13:30:00,23.66,23.74,23.61,23.73,53200.0,22.4627,22.5386,22.4152,22.5291,53200.0
2011-01-07 14:00:00,23.73,23.75,23.68,23.74,69800.0,22.5291,22.5481,22.4817,22.5386,69800.0
2011-01-07 14:30:00,23.74,23.77,23.71,23.73,108400.0,22.5386,22.5671,22.5101,22.5291,108400.0
2011-01-07 15:00:00,23.72,23.75,23.65,23.72,199800.0,22.5196,22.5481,22.4532,22.5196,199800.0
2011-01-07 15:30:00,23.73,23.78,23.72,23.74,423800.0,22.5291,22.5766,22.5196,22.5386,423800.0
2011-01-10 09:30:00,23.63,23.74,23.45,23.45,81000.0,22.4342,22.5386,22.2633,22.2633,81000.0
2011-01-10 10:00:00,23.45,23.63,23.44,23.61,55800.0,22.2633,22.4342,22.2538,22.4152,55800.0
2011-01-10 10:30:00,23.61,23.65,23.58,23.6,61800.0,22.4152,22.4532,22.3867,22.4057,61800.0
2011-01-10 11:00:00,23.6,23.75,23.59,23.74,79000.0,22.4057,22.5481,22.3962,22.5386,79000.0
2011-01-10 11:30:00,23.74,23.88,23.72,23.87,102600.0,22.5386,22.6715,22.5196,22.662,102600.0
2011-01-10 12:00:00,23.86,23.88,23.8,23.86,73800.0,22.6525,22.6715,22.5956,22.6525,73800.0
2011-01-10 12:30:00,23.87,23.92,23.85,23.9,46400.0,22.662,22.7095,22.6431,22.6905,46400.0
2011-01-10 13:00:00,23.9,23.95,23.88,23.95,33600.0,22.6905,22.738,22.6715,22.738,33600.0
2011-01-10 13:30:00,23.95,24.0,23.95,23.99,82200.0,22.738,22.7855,22.738,22.776,82200.0
2011-01-10 14:00:00,23.98,23.99,23.93,23.97,90400.0,22.7665,22.776,22.719,22.757,90400.0
2011-01-10 14:30:00,23.97,24.0,23.95,23.99,110800.0,22.757,22.7855,22.738,22.776,110800.0
2011-01-10 15:00:00,23.99,24.0,23.97,23.99,152000.0,22.776,22.7855,22.757,22.776,152000.0
2011-01-10 15:30:00,23.99,24.0,23.87,23.88,186400.0,22.776,22.7855,22.662,22.6715,186400.0
2011-01-11 09:30:00,23.91,24.0,23.74,23.75,86600.0,22.7,22.7855,22.5386,22.5481,86600.0
2011-01-11 10:00:00,23.75,23.89,23.72,23.89,64800.0,22.5481,22.681,22.5196,22.681,64800.0
2011-01-11 10:30:00,23.89,23.89,23.79,23.85,52600.0,22.681,22.681,22.5861,22.6431,52600.0
2011-01-11 11:00:00,23.85,23.92,23.81,23.84,164000.0,22.6431,22.7095,22.6051,22.6336,164000.0
2011-01-11 11:30:00,23.84,23.84,23.78,23.79,46600.0,22.6336,22.6336,22.5766,22.5861,46600.0
2011-01-11 12:00:00,23.78,23.81,23.74,23.75,44200.0,22.5766,22.6051,22.5386,22.5481,44200.0
2011-01-11 12:30:00,23.75,23.78,23.75,23.78,30200.0,22.5481,22.5766,22.5481,22.5766,30200.0
2011-01-11 13:00:00,23.79,23.81,23.75,23.81,60600.0,22.5861,22.6051,22.5481,22.6051,60600.0
2011-01-11 13:30:00,23.8,23.83,23.73,23.73,43200.0,22.5956,22.6241,22.5291,22.5291,43200.0
2011-01-11 14:00:00,23.73,23.76,23.68,23.75,62600.0,22.5291,22.5576,22.4817,22.5481,62600.0
2011-01-11 14:30:00,23.75,23.75,23.68,23.75,76200.0,22.5481,22.5481,22.4817,22.5481,76200.0
2011-01-11 15:00:00,23.75,23.82,23.74,23.81,69600.0,22.5481,22.6146,22.5386,22.6051,69600.0
2011-01-11 15:30:00,23.8,23.85,23.72,23.75,300800.0,22.5956,22.6431,22.5196,22.5481,300800.0
2011-01-12 09:30:00,23.92,23.93,23.75,23.82,70000.0,22.7095,22.719,22.5481,22.6146,70000.0
2011-01-12 10:00:00,23.82,23.84,23.77,23.8,52800.0,22.6146,22.6336,22.5671,22.5956,52800.0
2011-01-12 10:30:00,23.79,23.8,23.76,23.78,62600.0,22.5861,22.5956,22.5576,22.5766,62600.0
2011-01-12 11:00:00,23.79,23.81,23.75,23.78,109400.0,22.5861,22.6051,22.5481,22.5766,109400.0
2011-01-12 11:30:00,23.78,23.83,23.75,23.82,100800.0,22.5766,22.6241,22.5481,22.6146,100800.0
2011-01-12 12:00:00,23.82,23.88,23.8,23.83,52400.0,22.6146,22.6715,22.5956,22.6241,52400.0
2011-01-12 12:30:00,23.83,23.83,23.75,23.75,58400.0,22.6241,22.6241,22.5481,22.5481,58400.0
2011-01-12 13:00:00,23.75,23.77,23.71,23.74,58800.0,22.5481,22.5671,22.5101,22.5386,58800.0
2011-01-12 13:30:00,23.74,23.75,23.73,23.75,36200.0,22.5386,22.5481,22.5291,22.5481,36200.0
2011-01-12 14:00:00,23.75,23.8,23.72,23.8,64800.0,22.5481,22.5956,22.5196,22.5956,64800.0
2011-01-12 14:30:00,23.81,23.82,23.8,23.81,52800.0,22.6051,22.6146,22.5956,22.6051,52800.0
2011-01-12 15:00:00,23.81,23.84,23.77,23.77,95200.0,22.6051,22.6336,22.5671,22.5671,95200.0
2011-01-12 15:30:00,23.77,23.81,23.73,23.74,305600.0,22.5671,22.6051,22.5291,22.5386,305600.0
2011-01-13 09:30:00,23.71,23.81,23.56,23.63,116200.0,22.5101,22.6051,22.3677,22.4342,116200.0
2011-01-13 10:00:00,23.63,23.7,23.63,23.63,61200.0,22.4342,22.5006,22.4342,22.4342,61200.0
2011-01-13 10:30:00,23.63,23.66,23.6,23.64,45600.0,22.4342,22.4627,22.4057,22.4437,45600.0
2011-01-13 11:00:00,23.64,23.64,23.6,23.61,53000.0,22.4437,22.4437,22.4057,22.4152,53000.0
2011-01-13 11:30:00,23.63,23.63,23.58,23.59,25600.0,22.4342,22.4342,22.3867,22.3962,25600.0
2011-01-13 12:00:00,23.59,23.61,23.58,23.6,59800.0,22.3962,22.4152,22.3867,22.4057,59800.0
2011-01-13 12:30:00,23.6,23.62,23.58,23.6,37200.0,22.4057,22.4247,22.3867,22.4057,37200.0
2011-01-13 13:00:00,23.6,23.62,23.58,23.59,46000.0,22.4057,22.4247,22.3867,22.3962,46000.0
2011-01-13 13:30:00,23.6,23.61,23.56,23.56,49400.0,22.4057,22.4152,22.3677,22.3677,49400.0
2011-01-13 14:00:00,23.56,23.57,23.48,23.5,43400.0,22.3677,22.3772,22.2918,22.3108,43400.0
2011-01-13 14:30:00,23.51,23.56,23.48,23.5,146200.0,22.3203,22.3677,22.2918,22.3108,146200.0
2011-01-13 15:00:00,23.5,23.54,23.5,23.5,111000.0,22.3108,22.3487,22.3108,22.3108,111000.0
2011-01-13 15:30:00,23.5,23.57,23.5,23.55,197000.0,22.3108,22.3772,22.3108,22.3582,197000.0
2011-01-14 09:30:00,23.57,23.67,23.53,23.61,87200.0,22.3772,22.4722,22.3392,22.4152,87200.0
2011-01-14 10:00:00,23.62,23.65,23.54,23.58,251800.0,22.4247,22.4532,22.3487,22.3867,251800.0
2011-01-14 10:30:00,23.58,23.64,23.56,23.6,161200.0,22.3867,22.4437,22.3677,22.4057,161200.0
2011-01-14 11:00:00,23.59,23.63,23.57,23.61,75800.0,22.3962,22.4342,22.3772,22.4152,75800.0
2011-01-14 11:30:00,23.61,23.66,23.59,23.59,60600.0,22.4152,22.4627,22.3962,22.3962,60600.0
2011-01-14 12:00:00,23.61,23.7,23.6,23.61,119000.0,22.4152,22.5006,22.4057,22.4152,119000.0
2011-01-14 12:30:00,23.61,23.68,23.61,23.64,97600.0,22.4152,22.4817,22.4152,22.4437,97600.0
2011-01-14 13:00:00,23.65,23.66,23.62,23.62,128400.0,22.4532,22.4627,22.4247,22.4247,128400.0
2011-01-14 13:30:00,23.63,23.64,23.6,23.63,79400.0,22.4342,22.4437,22.4057,22.4342,79400.0
2011-01-14 14:00:00,23.63,23.65,23.61,23.62,93600.0,22.4342,22.4532,22.4152,22.4247,93600.0
2011-01-14 14:30:00,23.63,23.63,23.61,23.62,93400.0,22.4342,22.4342,22.4152,22.4247,93400.0
2011-01-14 15:00:00,23.62,23.64,23.61,23.62,138800.0,22.4247,22.4437,22.4152,22.4247,138800.0
2011-01-14 15:30:00,23.62,23.64,23.55,23.63,317600.0,22.4247,22.4437,22.3582,22.4342,317600.0
2011-01-18 09:30:00,23.57,23.62,23.39,23.5,159200.0,22.3772,22.4247,22.2063,22.3108,159200.0
2011-01-18 10:00:00,23.5,23.55,23.48,23.5,207400.0,22.3108,22.3582,22.2918,22.3108,207400.0
2011-01-18 10:30:00,23.5,23.51,23.47,23.5,89400.0,22.3108,22.3203,22.2823,22.3108,89400.0
2011-01-18 11:00:00,23.5,23.5,23.48,23.5,80200.0,22.3108,22.3108,22.2918,22.3108,80200.0
2011-01-18 11:30:00,23.5,23.53,23.49,23.49,72600.0,22.3108,22.3392,22.3013,22.3013,72600.0
2011-01-18 12:00:00,23.5,23.51,23.48,23.49,40400.0,22.3108,22.3203,22.2918,22.3013,40400.0
2011-01-18 12:30:00,23.5,23.51,23.48,23.5,78800.0,22.3108,22.3203,22.2918,22.3108,78800.0
2011-01-18 13:00:00,23.5,23.7,23.49,23.7,79000.0,22.3108,22.5006,22.3013,22.5006,79000.0
2011-01-18 13:30:00,23.7,23.76,23.61,23.65,54400.0,22.5006,22.5576,22.4152,22.4532,54400.0
2011-01-18 14:00:00,23.66,23.77,23.66,23.77,62400.0,22.4627,22.5671,22.4627,22.5671,62400.0
2011-01-18 14:30:00,23.77,23.8,23.74,23.75,96600.0,22.5671,22.5956,22.5386,22.5481,96600.0
2011-01-18 15:00:00,23.76,23.79,23.75,23.77,74200.0,22.5576,22.5861,22.5481,22.5671,74200.0
2011-01-18 15:30:00,23.76,23.93,23.76,23.91,276600.0,22.5576,22.719,22.5576,22.7,276600.0
2011-01-19 09:30:00,23.85,24.38,23.85,24.17,236200.0,22.6431,23.1462,22.6431,22.9469,236200.0
2011-01-19 10:00:00,24.17,24.23,23.93,23.95,101400.0,22.9469,23.0038,22.719,22.738,101400.0
2011-01-19 10:30:00,23.95,23.97,23.9,23.95,41000.0,22.738,22.757,22.6905,22.738,41000.0
2011-01-19 11:00:00,23.93,24.11,23.93,24.11,91600.0,22.719,22.8899,22.719,22.8899,91600.0
2011-01-19 11:30:00,24.11,24.18,24.09,24.14,57000.0,22.8899,22.9564,22.8709,22.9184,57000.0
2011-01-19 12:00:00,24.16,24.18,24.1,24.11,71800.0,22.9374,22.9564,22.8804,22.8899,71800.0
2011-01-19 12:30:00,24.13,24.13,24.09,24.11,66000.0,22.9089,22.9089,22.8709,22.8899,66000.0
2011-01-19 13:00:00,24.11,24.16,24.09,24.16,99800.0,22.8899,22.9374,22.8709,22.9374,99800.0
2011-01-19 13:30:00,24.16,24.18,24.13,24.15,56200.0,22.9374,22.9564,22.9089,22.9279,56200.0
2011-01-19 14:00:00,24.15,24.15,23.99,24.0,57400.0,22.9279,22.9279,22.776,22.7855,57400.0
2011-01-19 14:30:00,24.0,24.02,23.94,24.0,103600.0,22.7855,22.8045,22.7285,22.7855,103600.0
2011-01-19 15:00:00,23.99,24.0,23.93,23.93,91200.0,22.776,22.7855,22.719,22.719,91200.0
2011-01-19 15:30:00,23.93,23.97,23.82,23.86,274400.0,22.719,22.757,22.6146,22.6525,274400.0
2011-01-20 09:30:00,23.79,23.88,23.53,23.68,75800.0,22.5861,22.6715,22.3392,22.4817,75800.0
2011-01-20 10:00:00,23.66,23.77,23.61,23.69,69000.0,22.4627,22.5671,22.4152,22.4912,69000.0
2011-01-20 10:30:00,23.68,23.7,23.59,23.61,44000.0,22.4817,22.5006,22.3962,22.4152,44000.0
2011-01-20 11:00:00,23.6,23.61,23.51,23.53,48800.0,22.4057,22.4152,22.3203,22.3392,48800.0
2011-01-20 11:30:00,23.53,23.64,23.49,23.58,58400.0,22.3392,22.4437,22.3013,22.3867,58400.0
2011-01-20 12:00:00,23.58,23.59,23.52,23.53,53000.0,22.3867,22.3962,22.3298,22.3392,53000.0
2011-01-20 12:30:00,23.53,23.56,23.52,23.55,28000.0,22.3392,22.3677,22.3298,22.3582,28000.0
2011-01-20 13:00:00,23.55,23.56,23.5,23.53,38200.0,22.3582,22.3677,22.3108,22.3392,38200.0
2011-01-20 13:30:00,23.52,23.52,23.25,23.48,273000.0,22.3298,22.3298,22.0734,22.2918,273000.0
2011-01-20 14:00:00,23.47,23.56,23.45,23.53,40600.0,22.2823,22.3677,22.2633,22.3392,40600.0
2011-01-20 14:30:00,23.53,23.62,23.5,23.61,60000.0,22.3392,22.4247,22.3108,22.4152,60000.0
2011-01-20 15:00:00,23.6,23.64,23.56,23.56,47600.0,22.4057,22.4437,22.3677,22.3677,47600.0
2011-01-20 15:30:00,23.56,23.58,23.5,23.53,151400.0,22.3677,22.3867,22.3108,22.3392,151400.0
2011-01-21 09:30:00,23.63,23.67,23.55,23.64,38600.0,22.4342,22.4722,22.3582,22.4437,38600.0
2011-01-21 10:00:00,23.63,23.64,23.56,23.6,21200.0,22.4342,22.4437,22.3677,22.4057,21200.0
2011-01-21 10:30:00,23.58,23.59,23.45,23.45,32400.0,22.3867,22.3962,22.2633,22.2633,32400.0
2011-01-21 11:00:00,23.46,23.47,23.36,23.37,38400.0,22.2728,22.2823,22.1779,22.1873,38400.0
2011-01-21 11:30:00,23.38,23.43,23.35,23.39,70800.0,22.1968,22.2443,22.1684,22.2063,70800.0
2011-01-21 12:00:00,23.38,23.43,23.37,23.41,34000.0,22.1968,22.2443,22.1873,22.2253,34000.0
2011-01-21 12:30:00,23.4,23.43,23.31,23.36,58400.0,22.2158,22.2443,22.1304,22.1779,58400.0
2011-01-21 13:00:00,23.36,23.37,23.32,23.33,30200.0,22.1779,22.1873,22.1399,22.1494,30200.0
2011-01-21 13:30:00,23.33,23.35,23.3,23.32,31600.0,22.1494,22.1684,22.1209,22.1399,31600.0
2011-01-21 14:00:00,23.33,23.35,23.26,23.32,80600.0,22.1494,22.1684,22.0829,22.1399,80600.0
2011-01-21 14:30:00,23.32,23.36,23.31,23.32,54600.0,22.1399,22.1779,22.1304,22.1399,54600.0
2011-01-21 15:00:00,23.32,23.34,23.3,23.3,66200.0,22.1399,22.1589,22.1209,22.1209,66200.0
2011-01-21 15:30:00,23.29,23.33,23.25,23.3,158800.0,22.1114,22.1494,22.0734,22.1209,158800.0
2011-01-24 09:30:00,23.34,23.4,23.24,23.24,59600.0,22.1589,22.2158,22.0639,22.0639,59600.0
2011-01-24 10:00:00,23.25,23.33,23.25,23.31,43800.0,22.0734,22.1494,22.0734,22.1304,43800.0
2011-01-24 10:30:00,23.32,23.35,23.28,23.33,16800.0,22.1399,22.1684,22.1019,22.1494,16800.0
2011-01-24 11:00:00,23.32,23.39,23.31,23.39,44400.0,22.1399,22.2063,22.1304,22.2063,44400.0
2011-01-24 11:30:00,23.4,23.5,23.4,23.48,32000.0,22.2158,22.3108,22.2158,22.2918,32000.0
2011-01-24 12:00:00,23.49,23.59,23.49,23.57,48600.0,22.3013,22.3962,22.3013,22.3772,48600.0
2011-01-24 12:30:00,23.57,23.63,23.57,23.58,33000.0,22.3772,22.4342,22.3772,22.3867,33000.0
2011-01-24 13:00:00,23.58,23.68,23.58,23.65,50400.0,22.3867,22.4817,22.3867,22.4532,50400.0
2011-01-24 13:30:00,23.65,23.73,23.64,23.67,34000.0,22.4532,22.5291,22.4437,22.4722,34000.0
2011-01-24 14:00:00,23.66,23.7,23.65,23.67,42200.0,22.4627,22.5006,22.4532,22.4722,42200.0
2011-01-24 14:30:00,23.67,23.71,23.65,23.67,52400.0,22.4722,22.5101,22.4532,22.4722,52400.0
2011-01-24 15:00:00,23.67,23.68,23.61,23.63,57800.0,22.4722,22.4817,22.4152,22.4342,57800.0
2011-01-24 15:30:00,23.63,23.64,23.59,23.6,277000.0,22.4342,22.4437,22.3962,22.4057,277000.0
2011-01-25 09:30:00,23.56,23.56,23.44,23.53,39200.0,22.3677,22.3677,22.2538,22.3392,39200.0
2011-01-25 10:00:00,23.52,23.58,23.39,23.47,72400.0,22.3298,22.3867,22.2063,22.2823,72400.0
2011-01-25 10:30:00,23.48,23.63,23.46,23.57,39600.0,22.2918,22.4342,22.2728,22.3772,39600.0
2011-01-25 11:00:00,23.56,23.56,23.44,23.49,58600.0,22.3677,22.3677,22.2538,22.3013,58600.0
2011-01-25 11:30:00,23.49,23.54,23.48,23.51,50800.0,22.3013,22.3487,22.2918,22.3203,50800.0
2011-01-25 12:00:00,23.53,23.71,23.52,23.7,43600.0,22.3392,22.5101,22.3298,22.5006,43600.0
2011-01-25 12:30:00,23.68,23.72,23.63,23.7,31000.0,22.4817,22.5196,22.4342,22.5006,31000.0
2011-01-25 13:00:00,23.72,23.76,23.71,23.71,45800.0,22.5196,22.5576,22.5101,22.5101,45800.0
2011-01-25 13:30:00,23.72,23.73,23.69,23.73,18800.0,22.5196,22.5291,22.4912,22.5291,18800.0
2011-01-25 14:00:00,23.72,23.72,23.57,23.6,39800.0,22.5196,22.5196,22.3772,22.4057,39800.0
2011-01-25 14:30:00,23.6,23.64,23.58,23.63,51200.0,22.4057,22.4437,22.3867,22.4342,51200.0
2011-01-25 15:00:00,23.63,23.68,23.61,23.67,37200.0,22.4342,22.4817,22.4152,22.4722,37200.0
2011-01-25 15:30:00,23.66,23.76,23.64,23.75,96600.0,22.4627,22.5576,22.4437,22.5481,96600.0
2011-01-26 09:30:00,23.84,23.96,23.72,23.74,32200.0,22.6336,22.7475,22.5196,22.5386,32200.0
2011-01-26 10:00:00,23.74,23.89,23.74,23.89,44400.0,22.5386,22.681,22.5386,22.681,44400.0
2011-01-26 10:30:00,23.9,23.95,23.82,23.88,40200.0,22.6905,22.738,22.6146,22.6715,40200.0
2011-01-26 11:00:00,23.86,23.92,23.83,23.83,27400.0,22.6525,22.7095,22.6241,22.6241,27400.0
2011-01-26 11:30:00,23.82,23.82,23.75,23.79,27800.0,22.6146,22.6146,22.5481,22.5861,27800.0
2011-01-26 12:00:00,23.79,23.8,23.74,23.75,13200.0,22.5861,22.5956,22.5386,22.5481,13200.0
2011-01-26 12:30:00,23.75,23.78,23.72,23.78,17400.0,22.5481,22.5766,22.5196,22.5766,17400.0
2011-01-26 13:00:00,23.77,23.78,23.7,23.7,29400.0,22.5671,22.5766,22.5006,22.5006,29400.0
2011-01-26 13:30:00,23.7,23.74,23.7,23.73,12800.0,22.5006,22.5386,22.5006,22.5291,12800.0
2011-01-26 14:00:00,23.73,23.77,23.68,23.7,56600.0,22.5291,22.5671,22.4817,22.5006,56600.0
2011-01-26 14:30:00,23.7,23.79,23.67,23.78,40400.0,22.5006,22.5861,22.4722,22.5766,40400.0
2011-01-26 15:00:00,23.78,23.8,23.74,23.75,26200.0,22.5766,22.5956,22.5386,22.5481,26200.0
2011-01-26 15:30:00,23.76,23.78,23.73,23.73,74400.0,22.5576,22.5766,22.5291,22.5291,74400.0
2011-01-27 09:30:00,23.73,23.79,23.66,23.74,34200.0,22.5291,22.5861,22.4627,22.5386,34200.0
2011-01-27 10:00:00,23.75,23.81,23.74,23.75,65800.0,22.5481,22.6051,22.5386,22.5481,65800.0
2011-01-27 10:30:00,23.75,23.76,23.68,23.7,16600.0,22.5481,22.5576,22.4817,22.5006,16600.0
2011-01-27 11:00:00,23.71,23.86,23.7,23.85,73800.0,22.5101,22.6525,22.5006,22.6431,73800.0
2011-01-27 11:30:00,23.85,23.85,23.81,23.83,28400.0,22.6431,22.6431,22.6051,22.6241,28400.0
2011-01-27 12:00:00,23.83,23.85,23.81,23.85,13600.0,22.6241,22.6431,22.6051,22.6431,13600.0
2011-01-27 12:30:00,23.85,23.86,23.84,23.86,27000.0,22.6431,22.6525,22.6336,22.6525,27000.0
2011-01-27 13:00:00,23.86,23.86,23.83,23.83,16800.0,22.6525,22.6525,22.6241,22.6241,16800.0
2011-01-27 13:30:00,23.84,23.84,23.8,23.82,13600.0,22.6336,22.6336,22.5956,22.6146,13600.0
2011-01-27 14:00:00,23.82,23.85,23.81,23.82,20200.0,22.6146,22.6431,22.6051,22.6146,20200.0
2011-01-27 14:30:00,23.82,23.89,23.82,23.88,30200.0,22.6146,22.681,22.6146,22.6715,30200.0
2011-01-27 15:00:00,23.88,23.88,23.84,23.86,36600.0,22.6715,22.6715,22.6336,22.6525,36600.0
2011-01-27 15:30:00,23.85,23.89,23.82,23.82,115400.0,22.6431,22.681,22.6146,22.6146,115400.0
2011-01-28 09:30:00,23.84,23.94,23.82,23.86,17000.0,22.6336,22.7285,22.6146,22.6525,17000.0
2011-01-28 10:00:00,23.86,23.86,23.67,23.68,25800.0,22.6525,22.6525,22.4722,22.4817,25800.0
2011-01-28 10:30:00,23.66,23.68,23.59,23.61,26600.0,22.4627,22.4817,22.3962,22.4152,26600.0
2011-01-28 11:00:00,23.6,23.63,23.55,23.57,8200.0,22.4057,22.4342,22.3582,22.3772,8200.0
2011-01-28 11:30:00,23.57,23.57,23.42,23.5,37400.0,22.3772,22.3772,22.2348,22.3108,37400.0
2011-01-28 12:00:00,23.48,23.54,23.42,23.47,105800.0,22.2918,22.3487,22.2348,22.2823,105800.0
2011-01-28 12:30:00,23.47,23.53,23.45,23.48,34200.0,22.2823,22.3392,22.2633,22.2918,34200.0
2011-01-28 13:00:00,23.5,23.5,23.41,23.43,31000.0,22.3108,22.3108,22.2253,22.2443,31000.0
2011-01-28 13:30:00,23.44,23.45,23.36,23.42,101000.0,22.2538,22.2633,22.1779,22.2348,101000.0
2011-01-28 14:00:00,23.42,23.45,23.41,23.42,44800.0,22.2348,22.2633,22.2253,22.2348,44800.0
2011-01-28 14:30:00,23.42,23.45,23.39,23.42,28800.0,22.2348,22.2633,22.2063,22.2348,28800.0
2011-01-28 15:00:00,23.42,23.45,23.37,23.38,49600.0,22.2348,22.2633,22.1873,22.1968,49600.0
2011-01-28 15:30:00,23.38,23.46,23.34,23.4,179600.0,22.1968,22.2728,22.1589,22.2158,179600.0
2011-01-31 09:30:00,23.39,23.53,23.35,23.37,59600.0,22.2063,22.3392,22.1684,22.1873,59600.0
2011-01-31 10:00:00,23.37,23.6,23.37,23.6,85600.0,22.1873,22.4057,22.1873,22.4057,85600.0
2011-01-31 10:30:00,23.59,23.65,23.58,23.63,29400.0,22.3962,22.4532,22.3867,22.4342,29400.0
2011-01-31 11:00:00,23.64,23.68,23.63,23.66,47000.0,22.4437,22.4817,22.4342,22.4627,47000.0
2011-01-31 11:30:00,23.66,23.67,23.61,23.67,37600.0,22.4627,22.4722,22.4152,22.4722,37600.0
2011-01-31 12:00:00,23.67,23.78,23.64,23.78,37600.0,22.4722,22.5766,22.4437,22.5766,37600.0
2011-01-31 12:30:00,23.78,23.86,23.78,23.84,59800.0,22.5766,22.6525,22.5766,22.6336,59800.0
2011-01-31 13:00:00,23.83,23.84,23.81,23.84,41800.0,22.6241,22.6336,22.6051,22.6336,41800.0
2011-01-31 13:30:00,23.84,23.84,23.79,23.81,78400.0,22.6336,22.6336,22.5861,22.6051,78400.0
2011-01-31 14:00:00,23.81,23.82,23.65,23.65,92800.0,22.6051,22.6146,22.4532,22.4532,92800.0
2011-01-31 14:30:00,23.64,23.68,23.62,23.68,51600.0,22.4437,22.4817,22.4247,22.4817,51600.0
2011-01-31 15:00:00,23.68,23.68,23.63,23.63,71400.0,22.4817,22.4817,22.4342,22.4342,71400.0
2011-01-31 15:30:00,23.63,23.66,23.61,23.61,175200.0,22.4342,22.4627,22.4152,22.4152,175200.0
2011-02-01 09:30:00,23.64,23.81,23.64,23.81,44400.0,22.4437,22.6051,22.4437,22.6051,44400.0
2011-02-01 10:00:00,23.81,23.9,23.73,23.87,70800.0,22.6051,22.6905,22.5291,22.662,70800.0
2011-02-01 10:30:00,23.87,23.92,23.86,23.88,110000.0,22.662,22.7095,22.6525,22.6715,110000.0
2011-02-01 11:00:00,23.88,23.88,23.77,23.78,19400.0,22.6715,22.6715,22.5671,22.5766,19400.0
2011-02-01 11:30:00,23.79,23.83,23.78,23.81,33000.0,22.5861,22.6241,22.5766,22.6051,33000.0
2011-02-01 12:00:00,23.8,24.0,23.8,23.99,53400.0,22.5956,22.7855,22.5956,22.776,53400.0
2011-02-01 12:30:00,23.99,24.1,23.99,24.08,27000.0,22.776,22.8804,22.776,22.8614,27000.0
2011-02-01 13:00:00,24.08,24.09,24.01,24.01,37200.0,22.8614,22.8709,22.795,22.795,37200.0
2011-02-01 13:30:00,24.02,24.05,24.02,24.04,11600.0,22.8045,22.8329,22.8045,22.8234,11600.0
2011-02-01 14:00:00,24.03,24.07,24.02,24.05,15200.0,22.8139,22.8519,22.8045,22.8329,15200.0
2011-02-01 14:30:00,24.05,24.05,24.0,24.0,35400.0,22.8329,22.8329,22.7855,22.7855,35400.0
2011-02-01 15:00:00,24.01,24.06,23.97,24.06,61800.0,22.795,22.8424,22.757,22.8424,61800.0
2011-02-01 15:30:00,24.06,24.1,24.0,24.0,147200.0,22.8424,22.8804,22.7855,22.7855,147200.0
2011-02-02 09:30:00,23.93,24.04,23.84,24.0,74600.0,22.719,22.8234,22.6336,22.7855,74600.0
2011-02-02 10:00:00,24.02,24.07,23.97,24.07,37800.0,22.8045,22.8519,22.757,22.8519,37800.0
2011-02-02 10:30:00,24.06,24.18,24.06,24.18,41200.0,22.8424,22.9564,22.8424,22.9564,41200.0
2011-02-02 11:00:00,24.19,24.24,24.14,24.24,39200.0,22.9658,23.0133,22.9184,23.0133,39200.0
2011-02-02 11:30:00,24.24,24.3,24.23,24.29,37400.0,23.0133,23.0703,23.0038,23.0608,37400.0
2011-02-02 12:00:00,24.29,24.3,24.2,24.2,40200.0,23.0608,23.0703,22.9753,22.9753,40200.0
2011-02-02 12:30:00,24.23,24.23,24.17,24.2,76800.0,23.0038,23.0038,22.9469,22.9753,76800.0
2011-02-02 13:00:00,24.2,24.2,24.17,24.17,35200.0,22.9753,22.9753,22.9469,22.9469,35200.0
2011-02-02 13:30:00,24.18,24.18,24.11,24.15,22600.0,22.9564,22.9564,22.8899,22.9279,22600.0
2011-02-02 14:00:00,24.15,24.16,24.08,24.09,46400.0,22.9279,22.9374,22.8614,22.8709,46400.0
2011-02-02 14:30:00,24.09,24.11,24.07,24.07,99800.0,22.8709,22.8899,22.8519,22.8519,99800.0
2011-02-02 15:00:00,24.06,24.1,24.04,24.04,55000.0,22.8424,22.8804,22.8234,22.8234,55000.0
2011-02-02 15:30:00,24.04,24.06,23.97,23.98,142600.0,22.8234,22.8424,22.757,22.7665,142600.0
2011-02-03 09:30:00,23.93,23.99,23.8,23.8,135400.0,22.719,22.776,22.5956,22.5956,135400.0
2011-02-03 10:00:00,23.8,23.83,23.72,23.78,88200.0,22.5956,22.6241,22.5196,22.5766,88200.0
2011-02-03 10:30:00,23.8,23.91,23.79,23.9,91000.0,22.5956,22.7,22.5861,22.6905,91000.0
2011-02-03 11:00:00,23.9,24.0,23.89,23.97,62800.0,22.6905,22.7855,22.681,22.757,62800.0
2011-02-03 11:30:00,23.98,24.12,23.97,24.03,34200.0,22.7665,22.8994,22.757,22.8139,34200.0
2011-02-03 12:00:00,24.03,24.12,24.03,24.11,28000.0,22.8139,22.8994,22.8139,22.8899,28000.0
2011-02-03 12:30:00,24.11,24.12,24.05,24.08,13000.0,22.8899,22.8994,22.8329,22.8614,13000.0
2011-02-03 13:00:00,24.07,24.08,24.02,24.05,17200.0,22.8519,22.8614,22.8045,22.8329,17200.0
2011-02-03 13:30:00,24.06,24.1,24.05,24.05,15600.0,22.8424,22.8804,22.8329,22.8329,15600.0
2011-02-03 14:00:00,24.05,24.08,24.04,24.05,30600.0,22.8329,22.8614,22.8234,22.8329,30600.0
2011-02-03 14:30:00,24.05,24.08,24.03,24.06,45200.0,22.8329,22.8614,22.8139,22.8424,45200.0
2011-02-03 15:00:00,24.07,24.23,24.06,24.2,121200.0,22.8519,23.0038,22.8424,22.9753,121200.0
2011-02-03 15:30:00,24.2,24.24,24.09,24.1,191600.0,22.9753,23.0133,22.8709,22.8804,191600.0
2011-02-04 09:30:00,24.06,24.22,24.03,24.21,35800.0,22.8424,22.9943,22.8139,22.9848,35800.0
2011-02-04 10:00:00,24.2,24.4,24.2,24.39,140200.0,22.9753,23.1652,22.9753,23.1557,140200.0
2011-02-04 10:30:00,24.39,24.39,24.18,24.2,79600.0,23.1557,23.1557,22.9564,22.9753,79600.0
2011-02-04 11:00:00,24.2,24.23,24.14,24.16,16600.0,22.9753,23.0038,22.9184,22.9374,16600.0
2011-02-04 11:30:00,24.17,24.26,24.16,24.22,49600.0,22.9469,23.0323,22.9374,22.9943,49600.0
2011-02-04 12:00:00,24.23,24.36,24.22,24.35,56200.0,23.0038,23.1272,22.9943,23.1178,56200.0
2011-02-04 12:30:00,24.35,24.36,24.3,24.35,184000.0,23.1178,23.1272,23.0703,23.1178,184000.0
2011-02-04 13:00:00,24.35,24.4,24.33,24.36,48000.0,23.1178,23.1652,23.0988,23.1272,48000.0
2011-02-04 13:30:00,24.35,24.36,24.29,24.36,23200.0,23.1178,23.1272,23.0608,23.1272,23200.0
2011-02-04 14:00:00,24.36,24.36,24.25,24.29,22800.0,23.1272,23.1272,23.0228,23.0608,22800.0
2011-02-04 14:30:00,24.28,24.34,24.26,24.34,29600.0,23.0513,23.1083,23.0323,23.1083,29600.0
2011-02-04 15:00:00,24.34,24.35,24.31,24.34,54400.0,23.1083,23.1178,23.0798,23.1083,54400.0
2011-02-04 15:30:00,24.34,24.36,24.3,24.33,302800.0,23.1083,23.1272,23.0703,23.0988,302800.0
2011-02-07 09:30:00,24.36,24.43,24.32,24.36,143800.0,23.1272,23.1937,23.0893,23.1272,143800.0
2011-02-07 10:00:00,24.36,24.4,24.33,24.34,82200.0,23.1272,23.1652,23.0988,23.1083,82200.0
2011-02-07 10:30:00,24.34,24.4,24.33,24.4,77200.0,23.1083,23.1652,23.0988,23.1652,77200.0
2011-02-07 11:00:00,24.4,24.43,24.39,24.4,45000.0,23.1652,23.1937,23.1557,23.1652,45000.0
2011-02-07 11:30:00,24.4,24.4,24.29,24.3,66200.0,23.1652,23.1652,23.0608,23.0703,66200.0
2011-02-07 12:00:00,24.3,24.36,24.3,24.32,29000.0,23.0703,23.1272,23.0703,23.0893,29000.0
2011-02-07 12:30:00,24.32,24.36,24.25,24.25,54200.0,23.0893,23.1272,23.0228,23.0228,54200.0
2011-02-07 13:00:00,24.25,24.38,24.25,24.36,29400.0,23.0228,23.1462,23.0228,23.1272,29400.0
2011-02-07 13:30:00,24.34,24.35,24.28,24.29,29400.0,23.1083,23.1178,23.0513,23.0608,29400.0
2011-02-07 14:00:00,24.29,24.32,24.27,24.28,48200.0,23.0608,23.0893,23.0418,23.0513,48200.0
2011-02-07 14:30:00,24.28,24.29,24.2,24.2,63400.0,23.0513,23.0608,22.9753,22.9753,63400.0
2011-02-07 15:00:00,24.2,24.26,24.2,24.24,47200.0,22.9753,23.0323,22.9753,23.0133,47200.0
2011-02-07 15:30:00,24.25,24.34,24.24,24.33,128800.0,23.0228,23.1083,23.0133,23.0988,128800.0
2011-02-08 09:30:00,24.35,24.41,24.26,24.4,24000.0,23.1178,23.1747,23.0323,23.1652,24000.0
2011-02-08 10:00:00,24.41,24.46,24.39,24.42,12200.0,23.1747,23.2222,23.1557,23.1842,12200.0
2011-02-08 10:30:00,24.42,24.43,24.41,24.43,5000.0,23.1842,23.1937,23.1747,23.1937,5000.0
2011-02-08 11:00:00,24.42,24.45,24.38,24.45,17000.0,23.1842,23.2127,23.1462,23.2127,17000.0
2011-02-08 11:30:00,24.46,24.66,24.46,24.61,111600.0,23.2222,23.4121,23.2222,23.3646,111600.0
2011-02-08 12:00:00,24.61,24.72,24.43,24.67,194600.0,23.3646,23.469,23.1937,23.4216,194600.0
2011-02-08 12:30:00,24.67,24.67,24.43,24.58,48600.0,23.4216,23.4216,23.1937,23.3361,48600.0
2011-02-08 13:00:00,24.59,24.64,24.58,24.61,146800.0,23.3456,23.3931,23.3361,23.3646,146800.0
2011-02-08 13:30:00,24.61,24.71,24.58,24.7,130600.0,23.3646,23.4595,23.3361,23.45,130600.0
2011-02-08 14:00:00,24.68,24.68,24.54,24.55,37600.0,23.4311,23.4311,23.2981,23.3076,37600.0
2011-02-08 14:30:00,24.56,24.63,24.56,24.6,30200.0,23.3171,23.3836,23.3171,23.3551,30200.0
2011-02-08 15:00:00,24.6,24.7,24.57,24.66,108600.0,23.3551,23.45,23.3266,23.4121,108600.0
2011-02-08 15:30:00,24.66,24.75,24.66,24.71,412600.0,23.4121,23.4975,23.4121,23.4595,412600.0
2011-02-09 09:30:00,24.6,24.6,24.39,24.47,27600.0,23.3551,23.3551,23.1557,23.2317,27600.0
2011-02-09 10:00:00,24.5,24.66,24.5,24.66,49800.0,23.2602,23.4121,23.2602,23.4121,49800.0
2011-02-09 10:30:00,24.64,24.74,24.64,24.73,32000.0,23.3931,23.488,23.3931,23.4785,32000.0
2011-02-09 11:00:00,24.73,24.74,24.62,24.63,37200.0,23.4785,23.488,23.3741,23.3836,37200.0
2011-02-09 11:30:00,24.62,24.62,24.56,24.58,19800.0,23.3741,23.3741,23.3171,23.3361,19800.0
2011-02-09 12:00:00,24.58,24.59,24.57,24.58,35200.0,23.3361,23.3456,23.3266,23.3361,35200.0
2011-02-09 12:30:00,24.58,24.63,24.57,24.57,206800.0,23.3361,23.3836,23.3266,23.3266,206800.0
2011-02-09 13:00:00,24.55,24.62,24.55,24.59,12400.0,23.3076,23.3741,23.3076,23.3456,12400.0
2011-02-09 13:30:00,24.59,24.6,24.52,24.53,21400.0,23.3456,23.3551,23.2792,23.2886,21400.0
2011-02-09 14:00:00,24.53,24.54,24.46,24.48,60200.0,23.2886,23.2981,23.2222,23.2412,60200.0
2011-02-09 14:30:00,24.48,24.51,24.42,24.45,36200.0,23.2412,23.2697,23.1842,23.2127,36200.0
2011-02-09 15:00:00,24.45,24.47,24.44,24.47,50600.0,23.2127,23.2317,23.2032,23.2317,50600.0
2011-02-09 15:30:00,24.46,24.46,24.38,24.4,149400.0,23.2222,23.2222,23.1462,23.1652,149400.0
2011-02-10 09:30:00,24.23,24.36,24.23,24.3,58400.0,23.0132,23.1367,23.0132,23.0797,58400.0
2011-02-10 10:00:00,24.31,24.34,24.28,24.31,56200.0,23.0892,23.1177,23.0607,23.0892,56200.0
2011-02-10 10:30:00,24.31,24.36,24.27,24.31,48800.0,23.0892,23.1367,23.0512,23.0892,48800.0
2011-02-10 11:00:00,24.31,24.34,24.28,24.32,22400.0,23.0892,23.1177,23.0607,23.0987,22400.0
2011-02-10 11:30:00,24.32,24.36,24.32,24.35,41600.0,23.0987,23.1367,23.0987,23.1272,41600.0
2011-02-10 12:00:00,24.35,24.36,24.34,24.35,68800.0,23.1272,23.1367,23.1177,23.1272,68800.0
2011-02-10 12:30:00,24.35,24.35,24.29,24.29,11000.0,23.1272,23.1272,23.0702,23.0702,11000.0
2011-02-10 13:00:00,24.3,24.34,24.28,24.31,53200.0,23.0797,23.1177,23.0607,23.0892,53200.0
2011-02-10 13:30:00,24.3,24.33,24.28,24.29,22800.0,23.0797,23.1082,23.0607,23.0702,22800.0
2011-02-10 14:00:00,24.3,24.32,24.28,24.31,35800.0,23.0797,23.0987,23.0607,23.0892,35800.0
2011-02-10 14:30:00,24.31,24.39,24.31,24.38,20400.0,23.0892,23.1652,23.0892,23.1557,20400.0
2011-02-10 15:00:00,24.38,24.45,24.38,24.45,39400.0,23.1557,23.2222,23.1557,23.2222,39400.0
2011-02-10 15:30:00,24.44,24.47,24.4,24.43,316000.0,23.2127,23.2412,23.1747,23.2032,316000.0
2011-02-11 09:30:00,24.38,24.41,24.31,24.39,9200.0,23.1557,23.1842,23.0892,23.1652,9200.0
2011-02-11 10:00:00,24.4,24.43,24.31,24.35,21600.0,23.1747,23.2032,23.0892,23.1272,21600.0
2011-02-11 10:30:00,24.33,24.46,24.33,24.46,12000.0,23.1082,23.2317,23.1082,23.2317,12000.0
2011-02-11 11:00:00,24.46,24.56,24.45,24.56,36000.0,23.2317,23.3267,23.2222,23.3267,36000.0
2011-02-11 11:30:00,24.55,24.61,24.52,24.58,19600.0,23.3172,23.3742,23.2887,23.3457,19600.0
2011-02-11 12:00:00,24.6,24.62,24.57,24.59,23000.0,23.3647,23.3837,23.3362,23.3552,23000.0
2011-02-11 12:30:00,24.59,24.6,24.58,24.59,11800.0,23.3552,23.3647,23.3457,23.3552,11800.0
2011-02-11 13:00:00,24.6,24.63,24.6,24.63,5000.0,23.3647,23.3932,23.3647,23.3932,5000.0
2011-02-11 13:30:00,24.64,24.68,24.64,24.68,21000.0,23.4027,23.4406,23.4027,23.4406,21000.0
2011-02-11 14:00:00,24.68,24.7,24.66,24.66,13400.0,23.4406,23.4596,23.4217,23.4217,13400.0
2011-02-11 14:30:00,24.67,24.7,24.66,24.67,22800.0,23.4311,23.4596,23.4217,23.4311,22800.0
2011-02-11 15:00:00,24.67,24.68,24.66,24.68,28200.0,23.4311,23.4406,23.4217,23.4406,28200.0
2011-02-11 15:30:00,24.68,24.7,24.64,24.68,69600.0,23.4406,23.4596,23.4027,23.4406,69600.0
2011-02-14 09:30:00,24.71,24.71,24.63,24.67,21600.0,23.4691,23.4691,23.3932,23.4311,21600.0
2011-02-14 10:00:00,24.67,24.72,24.63,24.63,31200.0,23.4311,23.4786,23.3932,23.3932,31200.0
2011-02-14 10:30:00,24.63,24.64,24.55,24.56,24800.0,23.3932,23.4027,23.3172,23.3267,24800.0
2011-02-14 11:00:00,24.55,24.66,24.55,24.64,21600.0,23.3172,23.4217,23.3172,23.4027,21600.0
2011-02-14 11:30:00,24.64,24.69,24.61,24.67,15600.0,23.4027,23.4501,23.3742,23.4311,15600.0
2011-02-14 12:00:00,24.68,24.71,24.67,24.71,11800.0,23.4406,23.4691,23.4311,23.4691,11800.0
2011-02-14 12:30:00,24.7,24.72,24.7,24.71,10400.0,23.4596,23.4786,23.4596,23.4691,10400.0
2011-02-14 13:00:00,24.72,24.75,24.7,24.7,42800.0,23.4786,23.5071,23.4596,23.4596,42800.0
2011-02-14 13:30:00,24.7,24.74,24.7,24.73,14600.0,23.4596,23.4976,23.4596,23.4881,14600.0
2011-02-14 14:00:00,24.73,24.75,24.73,24.74,15600.0,23.4881,23.5071,23.4881,23.4976,15600.0
2011-02-14 14:30:00,24.74,24.8,24.74,24.78,24000.0,23.4976,23.5546,23.4976,23.5356,24000.0
2011-02-14 15:00:00,24.79,24.8,24.72,24.78,83600.0,23.5451,23.5546,23.4786,23.5356,83600.0
2011-02-14 15:30:00,24.79,24.85,24.76,24.81,101400.0,23.5451,23.6021,23.5166,23.5641,101400.0
2011-02-15 09:30:00,24.75,24.79,24.64,24.78,23000.0,23.5071,23.5451,23.4027,23.5356,23000.0
2011-02-15 10:00:00,24.79,24.79,24.7,24.7,15000.0,23.5451,23.5451,23.4596,23.4596,15000.0
2011-02-15 10:30:00,24.7,24.71,24.61,24.65,36800.0,23.4596,23.4691,23.3742,23.4122,36800.0
2011-02-15 11:00:00,24.66,24.73,24.63,24.72,21400.0,23.4217,23.4881,23.3932,23.4786,21400.0
2011-02-15 11:30:00,24.72,24.75,24.7,24.72,20600.0,23.4786,23.5071,23.4596,23.4786,20600.0
2011-02-15 12:00:00,24.72,24.77,24.71,24.76,12000.0,23.4786,23.5261,23.4691,23.5166,12000.0
2011-02-15 12:30:00,24.75,24.82,24.75,24.81,29600.0,23.5071,23.5736,23.5071,23.5641,29600.0
2011-02-15 13:00:00,24.81,24.89,24.79,24.86,51000.0,23.5641,23.6401,23.5451,23.6116,51000.0
2011-02-15 13:30:00,24.86,24.9,24.86,24.87,24600.0,23.6116,23.6496,23.6116,23.6211,24600.0
2011-02-15 14:00:00,24.88,24.88,24.8,24.83,61000.0,23.6306,23.6306,23.5546,23.5831,61000.0
2011-02-15 14:30:00,24.83,24.84,24.82,24.83,41000.0,23.5831,23.5926,23.5736,23.5831,41000.0
2011-02-15 15:00:00,24.83,24.86,24.81,24.83,64800.0,23.5831,23.6116,23.5641,23.5831,64800.0
2011-02-15 15:30:00,24.83,24.85,24.81,24.83,141800.0,23.5831,23.6021,23.5641,23.5831,141800.0
2011-02-16 09:30:00,24.88,24.88,24.7,24.77,21400.0,23.6306,23.6306,23.4596,23.5261,21400.0
2011-02-16 10:00:00,24.82,24.83,24.8,24.82,12400.0,23.5736,23.5831,23.5546,23.5736,12400.0
2011-02-16 10:30:00,24.82,24.98,24.82,24.93,35400.0,23.5736,23.7256,23.5736,23.6781,35400.0
2011-02-16 11:00:00,24.92,24.93,24.84,24.86,110200.0,23.6686,23.6781,23.5926,23.6116,110200.0
2011-02-16 11:30:00,24.86,24.86,24.82,24.84,8800.0,23.6116,23.6116,23.5736,23.5926,8800.0
2011-02-16 12:00:00,24.83,24.84,24.81,24.82,27000.0,23.5831,23.5926,23.5641,23.5736,27000.0
2011-02-16 12:30:00,24.81,24.87,24.8,24.86,27800.0,23.5641,23.6211,23.5546,23.6116,27800.0
2011-02-16 13:00:00,24.85,24.86,24.78,24.81,17800.0,23.6021,23.6116,23.5356,23.5641,17800.0
2011-02-16 13:30:00,24.79,24.83,24.78,24.82,23600.0,23.5451,23.5831,23.5356,23.5736,23600.0
2011-02-16 14:00:00,24.83,24.83,24.74,24.74,18800.0,23.5831,23.5831,23.4976,23.4976,18800.0
2011-02-16 14:30:00,24.74,24.86,24.74,24.83,31200.0,23.4976,23.6116,23.4976,23.5831,31200.0
2011-02-16 15:00:00,24.83,24.9,24.78,24.8,38800.0,23.5831,23.6496,23.5356,23.5546,38800.0
2011-02-16 15:30:00,24.8,24.81,24.77,24.8,85200.0,23.5546,23.5641,23.5261,23.5546,85200.0
2011-02-17 09:30:00,24.73,24.73,24.61,24.64,8200.0,23.4881,23.4881,23.3742,23.4027,8200.0
2011-02-17 10:00:00,24.66,24.73,24.63,24.68,17800.0,23.4217,23.4881,23.3932,23.4406,17800.0
2011-02-17 10:30:00,24.69,24.72,24.63,24.63,49200.0,23.4501,23.4786,23.3932,23.3932,49200.0
2011-02-17 11:00:00,24.64,24.71,24.64,24.7,20600.0,23.4027,23.4691,23.4027,23.4596,20600.0
2011-02-17 11:30:00,24.73,24.74,24.7,24.74,10200.0,23.4881,23.4976,23.4596,23.4976,10200.0
2011-02-17 12:00:00,24.73,24.74,24.71,24.71,8400.0,23.4881,23.4976,23.4691,23.4691,8400.0
2011-02-17 12:30:00,24.71,24.75,24.71,24.75,8200.0,23.4691,23.5071,23.4691,23.5071,8200.0
2011-02-17 13:00:00,24.75,24.82,24.74,24.75,15400.0,23.5071,23.5736,23.4976,23.5071,15400.0
2011-02-17 13:30:00,24.76,24.76,24.69,24.7,34000.0,23.5166,23.5166,23.4501,23.4596,34000.0
2011-02-17 14:00:00,24.7,24.73,24.68,24.69,27400.0,23.4596,23.4881,23.4406,23.4501,27400.0
2011-02-17 14:30:00,24.68,24.72,24.66,24.71,19800.0,23.4406,23.4786,23.4217,23.4691,19800.0
2011-02-17 15:00:00,24.71,24.78,24.7,24.75,32000.0,23.4691,23.5356,23.4596,23.5071,32000.0
2011-02-17 15:30:00,24.75,24.76,24.68,24.68,129600.0,23.5071,23.5166,23.4406,23.4406,129600.0
2011-02-18 09:30:00,24.73,24.73,24.55,24.63,52400.0,23.4881,23.4881,23.3172,23.3932,52400.0
2011-02-18 10:00:00,24.63,24.78,24.63,24.78,16400.0,23.3932,23.5356,23.3932,23.5356,16400.0
2011-02-18 10:30:00,24.8,24.82,24.73,24.79,287600.0,23.5546,23.5736,23.4881,23.5451,287600.0
2011-02-18 11:00:00,24.79,24.79,24.75,24.75,21600.0,23.5451,23.5451,23.5071,23.5071,21600.0
2011-02-18 11:30:00,24.77,24.83,24.75,24.75,44400.0,23.5261,23.5831,23.5071,23.5071,44400.0
2011-02-18 12:00:00,24.75,24.77,24.68,24.7,59200.0,23.5071,23.5261,23.4406,23.4596,59200.0
2011-02-18 12:30:00,24.7,24.77,24.69,24.76,12800.0,23.4596,23.5261,23.4501,23.5166,12800.0
2011-02-18 13:00:00,24.75,24.75,24.7,24.72,11600.0,23.5071,23.5071,23.4596,23.4786,11600.0
2011-02-18 13:30:00,24.71,24.71,24.65,24.7,25200.0,23.4691,23.4691,23.4122,23.4596,25200.0
2011-02-18 14:00:00,24.7,24.7,24.62,24.65,26000.0,23.4596,23.4596,23.3837,23.4122,26000.0
2011-02-18 14:30:00,24.65,24.71,24.61,24.68,24600.0,23.4122,23.4691,23.3742,23.4406,24600.0
2011-02-18 15:00:00,24.68,24.73,24.67,24.7,30600.0,23.4406,23.4881,23.4311,23.4596,30600.0
2011-02-18 15:30:00,24.69,24.74,24.65,24.68,203200.0,23.4501,23.4976,23.4122,23.4406,203200.0
2011-02-22 09:30:00,24.52,24.59,24.46,24.59,31600.0,23.2887,23.3552,23.2317,23.3552,31600.0
2011-02-22 10:00:00,24.61,24.77,24.61,24.74,100800.0,23.3742,23.5261,23.3742,23.4976,100800.0
2011-02-22 10:30:00,24.75,24.79,24.7,24.73,65600.0,23.5071,23.5451,23.4596,23.4881,65600.0
2011-02-22 11:00:00,24.72,24.73,24.56,24.6,30400.0,23.4786,23.4881,23.3267,23.3647,30400.0
2011-02-22 11:30:00,24.59,24.61,24.57,24.61,29000.0,23.3552,23.3742,23.3362,23.3742,29000.0
2011-02-22 12:00:00,24.6,24.6,24.54,24.56,32800.0,23.3647,23.3647,23.3077,23.3267,32800.0
2011-02-22 12:30:00,24.56,24.56,24.4,24.42,27600.0,23.3267,23.3267,23.1747,23.1937,27600.0
2011-02-22 13:00:00,24.41,24.48,24.36,24.36,36200.0,23.1842,23.2507,23.1367,23.1367,36200.0
2011-02-22 13:30:00,24.35,24.37,24.26,24.27,40400.0,23.1272,23.1462,23.0417,23.0512,40400.0
2011-02-22 14:00:00,24.28,24.3,24.2,24.26,43400.0,23.0607,23.0797,22.9848,23.0417,43400.0
2011-02-22 14:30:00,24.25,24.4,24.25,24.33,42800.0,23.0322,23.1747,23.0322,23.1082,42800.0
2011-02-22 15:00:00,24.33,24.35,24.31,24.34,77800.0,23.1082,23.1272,23.0892,23.1177,77800.0
2011-02-22 15:30:00,24.34,24.36,24.3,24.32,153400.0,23.1177,23.1367,23.0797,23.0987,153400.0
2011-02-23 09:30:00,24.34,24.39,24.17,24.19,35400.0,23.1177,23.1652,22.9563,22.9753,35400.0
2011-02-23 10:00:00,24.23,24.24,24.01,24.02,49400.0,23.0132,23.0227,22.8043,22.8138,49400.0
2011-02-23 10:30:00,24.03,24.05,23.96,23.96,87200.0,22.8233,22.8423,22.7568,22.7568,87200.0
2011-02-23 11:00:00,23.97,23.97,23.84,23.84,45800.0,22.7663,22.7663,22.6428,22.6428,45800.0
2011-02-23 11:30:00,23.84,23.85,23.71,23.72,71200.0,22.6428,22.6523,22.5194,22.5289,71200.0
2011-02-23 12:00:00,23.72,23.79,23.69,23.69,66000.0,22.5289,22.5953,22.5004,22.5004,66000.0
2011-02-23 12:30:00,23.68,23.68,23.55,23.6,60600.0,22.4909,22.4909,22.3674,22.4149,60600.0
2011-02-23 13:00:00,23.59,23.6,23.48,23.55,72800.0,22.4054,22.4149,22.3009,22.3674,72800.0
2011-02-23 13:30:00,23.54,23.54,23.48,23.5,72800.0,22.3579,22.3579,22.3009,22.3199,72800.0
2011-02-23 14:00:00,23.5,23.65,23.5,23.64,72600.0,22.3199,22.4624,22.3199,22.4529,72600.0
2011-02-23 14:30:00,23.64,23.72,23.61,23.72,93000.0,22.4529,22.5289,22.4244,22.5289,93000.0
2011-02-23 15:00:00,23.72,23.74,23.67,23.7,129600.0,22.5289,22.5479,22.4814,22.5099,129600.0
2011-02-23 15:30:00,23.7,23.74,23.57,23.58,204200.0,22.5099,22.5479,22.3864,22.3959,204200.0
2011-02-24 09:30:00,23.63,23.72,23.57,23.71,53800.0,22.4434,22.5289,22.3864,22.5194,53800.0
2011-02-24 10:00:00,23.71,23.83,23.61,23.8,63600.0,22.5194,22.6333,22.4244,22.6048,63600.0
2011-02-24 10:30:00,23.78,23.78,23.61,23.67,31200.0,22.5858,22.5858,22.4244,22.4814,31200.0
2011-02-24 11:00:00,23.67,23.68,23.57,23.63,65000.0,22.4814,22.4909,22.3864,22.4434,65000.0
2011-02-24 11:30:00,23.63,23.66,23.43,23.5,94800.0,22.4434,22.4719,22.2534,22.3199,94800.0
2011-02-24 12:00:00,23.5,23.51,23.4,23.43,42400.0,22.3199,22.3294,22.2249,22.2534,42400.0
2011-02-24 12:30:00,23.45,23.52,23.43,23.49,36000.0,22.2724,22.3389,22.2534,22.3104,36000.0
2011-02-24 13:00:00,23.49,23.52,23.46,23.46,41600.0,22.3104,22.3389,22.2819,22.2819,41600.0
2011-02-24 13:30:00,23.47,23.5,23.22,23.25,159000.0,22.2914,22.3199,22.054,22.0825,159000.0
2011-02-24 14:00:00,23.25,23.38,23.23,23.36,189400.0,22.0825,22.2059,22.0635,22.1869,189400.0
2011-02-24 14:30:00,23.36,23.5,23.34,23.45,104400.0,22.1869,22.3199,22.1679,22.2724,104400.0
2011-02-24 15:00:00,23.45,23.54,23.43,23.48,117200.0,22.2724,22.3579,22.2534,22.3009,117200.0
2011-02-24 15:30:00,23.48,23.55,23.47,23.48,184600.0,22.3009,22.3674,22.2914,22.3009,184600.0
2011-02-25 09:30:00,23.6,23.67,23.51,23.6,39800.0,22.4149,22.4814,22.3294,22.4149,39800.0
2011-02-25 10:00:00,23.63,23.76,23.63,23.69,49600.0,22.4434,22.5668,22.4434,22.5004,49600.0
2011-02-25 10:30:00,23.68,23.75,23.68,23.74,31200.0,22.4909,22.5573,22.4909,22.5479,31200.0
2011-02-25 11:00:00,23.74,23.78,23.72,23.74,36600.0,22.5479,22.5858,22.5289,22.5479,36600.0
2011-02-25 11:30:00,23.75,23.81,23.74,23.77,62800.0,22.5573,22.6143,22.5479,22.5763,62800.0
2011-02-25 12:00:00,23.78,23.86,23.78,23.86,34200.0,22.5858,22.6618,22.5858,22.6618,34200.0
2011-02-25 12:30:00,23.87,23.89,23.84,23.86,29800.0,22.6713,22.6903,22.6428,22.6618,29800.0
2011-02-25 13:00:00,23.86,23.91,23.85,23.87,30800.0,22.6618,22.7093,22.6523,22.6713,30800.0
2011-02-25 13:30:00,23.86,23.93,23.86,23.86,39800.0,22.6618,22.7283,22.6618,22.6618,39800.0
2011-02-25 14:00:00,23.85,23.91,23.85,23.86,28800.0,22.6523,22.7093,22.6523,22.6618,28800.0
2011-02-25 14:30:00,23.86,23.88,23.82,23.86,43200.0,22.6618,22.6808,22.6238,22.6618,43200.0
2011-02-25 15:00:00,23.86,23.9,23.85,23.86,45400.0,22.6618,22.6998,22.6523,22.6618,45400.0
2011-02-25 15:30:00,23.86,23.98,23.86,23.96,139400.0,22.6618,22.7758,22.6618,22.7568,139400.0
2011-02-28 09:30:00,24.05,24.15,23.97,23.97,23600.0,22.8423,22.9373,22.7663,22.7663,23600.0
2011-02-28 10:00:00,23.97,24.09,23.95,24.09,29400.0,22.7663,22.8803,22.7473,22.8803,29400.0
2011-02-28 10:30:00,24.09,24.14,24.07,24.14,14600.0,22.8803,22.9278,22.8613,22.9278,14600.0
2011-02-28 11:00:00,24.15,24.17,24.07,24.08,17000.0,22.9373,22.9563,22.8613,22.8708,17000.0
2011-02-28 11:30:00,24.07,24.11,24.02,24.11,16600.0,22.8613,22.8993,22.8138,22.8993,16600.0
2011-02-28 12:00:00,24.11,24.17,24.09,24.11,39400.0,22.8993,22.9563,22.8803,22.8993,39400.0
2011-02-28 12:30:00,24.11,24.12,24.05,24.07,19600.0,22.8993,22.9088,22.8423,22.8613,19600.0
2011-02-28 13:00:00,24.07,24.07,23.99,23.99,9200.0,22.8613,22.8613,22.7853,22.7853,9200.0
2011-02-28 13:30:00,23.97,24.01,23.95,23.99,16000.0,22.7663,22.8043,22.7473,22.7853,16000.0
2011-02-28 14:00:00,24.0,24.0,23.96,23.98,13200.0,22.7948,22.7948,22.7568,22.7758,13200.0
2011-02-28 14:30:00,23.98,24.03,23.98,24.02,21200.0,22.7758,22.8233,22.7758,22.8138,21200.0
2011-02-28 15:00:00,24.01,24.02,23.96,23.97,32600.0,22.8043,22.8138,22.7568,22.7663,32600.0
2011-02-28 15:30:00,23.97,24.02,23.96,23.99,104600.0,22.7663,22.8138,22.7568,22.7853,104600.0
2011-03-01 09:30:00,24.1,24.12,23.96,24.06,38200.0,22.8898,22.9088,22.7568,22.8518,38200.0
2011-03-01 10:00:00,24.03,24.07,23.99,24.01,32400.0,22.8233,22.8613,22.7853,22.8043,32400.0
2011-03-01 10:30:00,24.0,24.13,24.0,24.11,19000.0,22.7948,22.9183,22.7948,22.8993,19000.0
2011-03-01 11:00:00,24.14,24.18,24.03,24.03,25400.0,22.9278,22.9658,22.8233,22.8233,25400.0
2011-03-01 11:30:00,24.04,24.06,23.93,23.95,22000.0,22.8328,22.8518,22.7283,22.7473,22000.0
2011-03-01 12:00:00,23.93,23.95,23.87,23.88,24800.0,22.7283,22.7473,22.6713,22.6808,24800.0
2011-03-01 12:30:00,23.89,23.97,23.89,23.92,12200.0,22.6903,22.7663,22.6903,22.7188,12200.0
2011-03-01 13:00:00,23.91,23.95,23.83,23.87,19600.0,22.7093,22.7473,22.6333,22.6713,19600.0
2011-03-01 13:30:00,23.87,23.89,23.8,23.85,14800.0,22.6713,22.6903,22.6048,22.6523,14800.0
2011-03-01 14:00:00,23.83,23.84,23.71,23.71,28200.0,22.6333,22.6428,22.5194,22.5194,28200.0
2011-03-01 14:30:00,23.71,23.73,23.68,23.7,52600.0,22.5194,22.5384,22.4909,22.5099,52600.0
2011-03-01 15:00:00,23.71,23.82,23.7,23.8,92800.0,22.5194,22.6238,22.5099,22.6048,92800.0
2011-03-01 15:30:00,23.8,23.84,23.73,23.75,110000.0,22.6048,22.6428,22.5384,22.5573,110000.0
2011-03-02 09:30:00,23.68,23.83,23.68,23.76,12400.0,22.4909,22.6333,22.4909,22.5668,12400.0
2011-03-02 10:00:00,23.79,23.83,23.72,23.81,18600.0,22.5953,22.6333,22.5289,22.6143,18600.0
2011-03-02 10:30:00,23.81,24.0,23.8,23.98,36200.0,22.6143,22.7948,22.6048,22.7758,36200.0
2011-03-02 11:00:00,23.99,24.02,23.95,24.0,21200.0,22.7853,22.8138,22.7473,22.7948,21200.0
2011-03-02 11:30:00,23.98,24.02,23.95,23.95,33400.0,22.7758,22.8138,22.7473,22.7473,33400.0
2011-03-02 12:00:00,23.94,24.05,23.92,24.04,30400.0,22.7378,22.8423,22.7188,22.8328,30400.0
2011-03-02 12:30:00,24.05,24.11,24.02,24.04,45400.0,22.8423,22.8993,22.8138,22.8328,45400.0
2011-03-02 13:00:00,24.03,24.08,24.0,24.02,30200.0,22.8233,22.8708,22.7948,22.8138,30200.0
2011-03-02 13:30:00,24.03,24.03,23.99,24.01,23400.0,22.8233,22.8233,22.7853,22.8043,23400.0
2011-03-02 14:00:00,24.01,24.08,23.98,24.05,83600.0,22.8043,22.8708,22.7758,22.8423,83600.0
2011-03-02 14:30:00,24.05,24.21,24.05,24.19,57200.0,22.8423,22.9942,22.8423,22.9753,57200.0
2011-03-02 15:00:00,24.2,24.22,24.06,24.1,139800.0,22.9848,23.0037,22.8518,22.8898,139800.0
2011-03-02 15:30:00,24.1,24.1,24.0,24.02,92000.0,22.8898,22.8898,22.7948,22.8138,92000.0
2011-03-03 09:30:00,24.15,24.39,24.15,24.35,30600.0,22.9373,23.1652,22.9373,23.1272,30600.0
2011-03-03 10:00:00,24.35,24.35,24.24,24.3,23800.0,23.1272,23.1272,23.0227,23.0797,23800.0
2011-03-03 10:30:00,24.28,24.36,24.28,24.31,28400.0,23.0607,23.1367,23.0607,23.0892,28400.0
2011-03-03 11:00:00,24.32,24.36,24.31,24.36,23400.0,23.0987,23.1367,23.0892,23.1367,23400.0
2011-03-03 11:30:00,24.35,24.41,24.34,24.39,33400.0,23.1272,23.1842,23.1177,23.1652,33400.0
2011-03-03 12:00:00,24.39,24.4,24.33,24.35,16000.0,23.1652,23.1747,23.1082,23.1272,16000.0
2011-03-03 12:30:00,24.35,24.37,24.32,24.33,20600.0,23.1272,23.1462,23.0987,23.1082,20600.0
2011-03-03 13:00:00,24.32,24.35,24.29,24.29,25800.0,23.0987,23.1272,23.0702,23.0702,25800.0
2011-03-03 13:30:00,24.28,24.3,24.25,24.26,48800.0,23.0607,23.0797,23.0322,23.0417,48800.0
2011-03-03 14:00:00,24.26,24.32,24.26,24.28,36000.0,23.0417,23.0987,23.0417,23.0607,36000.0
2011-03-03 14:30:00,24.27,24.32,24.27,24.32,35600.0,23.0512,23.0987,23.0512,23.0987,35600.0
2011-03-03 15:00:00,24.32,24.32,24.25,24.31,53200.0,23.0987,23.0987,23.0322,23.0892,53200.0
2011-03-03 15:30:00,24.31,24.31,24.25,24.29,143000.0,23.0892,23.0892,23.0322,23.0702,143000.0
2011-03-04 09:30:00,24.24,24.26,24.09,24.15,32200.0,23.0227,23.0417,22.8803,22.9373,32200.0
2011-03-04 10:00:00,24.14,24.18,24.07,24.12,28000.0,22.9278,22.9658,22.8613,22.9088,28000.0
2011-03-04 10:30:00,24.09,24.13,24.07,24.11,11400.0,22.8803,22.9183,22.8613,22.8993,11400.0
2011-03-04 11:00:00,24.13,24.18,24.05,24.1,30600.0,22.9183,22.9658,22.8423,22.8898,30600.0
2011-03-04 11:30:00,24.09,24.16,24.08,24.1,64400.0,22.8803,22.9468,22.8708,22.8898,64400.0
2011-03-04 12:00:00,24.1,24.16,24.03,24.04,56200.0,22.8898,22.9468,22.8233,22.8328,56200.0
2011-03-04 12:30:00,24.06,24.1,24.06,24.09,17000.0,22.8518,22.8898,22.8518,22.8803,17000.0
2011-03-04 13:00:00,24.09,24.09,24.05,24.09,10800.0,22.8803,22.8803,22.8423,22.8803,10800.0
2011-03-04 13:30:00,24.09,24.12,24.09,24.11,10400.0,22.8803,22.9088,22.8803,22.8993,10400.0
2011-03-04 14:00:00,24.11,24.14,24.09,24.11,54200.0,22.8993,22.9278,22.8803,22.8993,54200.0
2011-03-04 14:30:00,24.11,24.13,24.1,24.11,13600.0,22.8993,22.9183,22.8898,22.8993,13600.0
2011-03-04 15:00:00,24.13,24.17,24.07,24.08,28200.0,22.9183,22.9563,22.8613,22.8708,28200.0
2011-03-04 15:30:00,24.08,24.17,24.04,24.12,111800.0,22.8708,22.9563,22.8328,22.9088,111800.0
2011-03-07 09:30:00,24.15,24.32,24.15,24.16,21000.0,22.9373,23.0987,22.9373,22.9468,21000.0
2011-03-07 10:00:00,24.15,24.19,24.11,24.18,20600.0,22.9373,22.9753,22.8993,22.9658,20600.0
2011-03-07 10:30:00,24.17,24.17,23.89,23.89,16800.0,22.9563,22.9563,22.6903,22.6903,16800.0
2011-03-07 11:00:00,23.86,23.89,23.69,23.8,41000.0,22.6618,22.6903,22.5004,22.6048,41000.0
2011-03-07 11:30:00,23.79,23.8,23.68,23.7,18600.0,22.5953,22.6048,22.4909,22.5099,18600.0
2011-03-07 12:00:00,23.7,23.8,23.7,23.73,28200.0,22.5099,22.6048,22.5099,22.5384,28200.0
2011-03-07 12:30:00,23.72,23.74,23.67,23.67,15000.0,22.5289,22.5479,22.4814,22.4814,15000.0
2011-03-07 13:00:00,23.67,23.7,23.63,23.7,16800.0,22.4814,22.5099,22.4434,22.5099,16800.0
2011-03-07 13:30:00,23.69,23.75,23.65,23.65,18400.0,22.5004,22.5573,22.4624,22.4624,18400.0
2011-03-07 14:00:00,23.66,23.71,23.65,23.67,30800.0,22.4719,22.5194,22.4624,22.4814,30800.0
2011-03-07 14:30:00,23.67,23.68,23.63,23.68,28000.0,22.4814,22.4909,22.4434,22.4909,28000.0
2011-03-07 15:00:00,23.67,23.75,23.65,23.74,33400.0,22.4814,22.5573,22.4624,22.5479,33400.0
2011-03-07 15:30:00,23.73,23.81,23.71,23.75,95400.0,22.5384,22.6143,22.5194,22.5573,95400.0
2011-03-08 09:30:00,23.83,24.05,23.77,23.92,38000.0,22.6333,22.8423,22.5763,22.7188,38000.0
2011-03-08 10:00:00,23.93,24.08,23.88,24.08,25800.0,22.7283,22.8708,22.6808,22.8708,25800.0
2011-03-08 10:30:00,24.07,24.1,24.01,24.08,32000.0,22.8613,22.8898,22.8043,22.8708,32000.0
2011-03-08 11:00:00,24.08,24.15,24.0,24.15,44000.0,22.8708,22.9373,22.7948,22.9373,44000.0
2011-03-08 11:30:00,24.18,24.25,24.18,24.25,30800.0,22.9658,23.0322,22.9658,23.0322,30800.0
2011-03-08 12:00:00,24.23,24.27,24.18,24.25,36800.0,23.0132,23.0512,22.9658,23.0322,36800.0
2011-03-08 12:30:00,24.25,24.28,24.23,24.24,21800.0,23.0322,23.0607,23.0132,23.0227,21800.0
2011-03-08 13:00:00,24.24,24.25,24.22,24.25,20200.0,23.0227,23.0322,23.0037,23.0322,20200.0
2011-03-08 13:30:00,24.25,24.27,24.23,24.24,11000.0,23.0322,23.0512,23.0132,23.0227,11000.0
2011-03-08 14:00:00,24.24,24.24,24.2,24.2,85200.0,23.0227,23.0227,22.9848,22.9848,85200.0
2011-03-08 14:30:00,24.2,24.3,24.2,24.28,47200.0,22.9848,23.0797,22.9848,23.0607,47200.0
2011-03-08 15:00:00,24.28,24.33,24.25,24.33,64200.0,23.0607,23.1082,23.0322,23.1082,64200.0
2011-03-08 15:30:00,24.32,24.36,24.26,24.27,164000.0,23.0987,23.1367,23.0417,23.0512,164000.0
2011-03-09 09:30:00,24.24,24.28,24.1,24.21,29400.0,23.0227,23.0607,22.8898,22.9942,29400.0
2011-03-09 10:00:00,24.2,24.25,24.13,24.22,30200.0,22.9848,23.0322,22.9183,23.0037,30200.0
2011-03-09 10:30:00,24.2,24.22,23.99,24.07,22600.0,22.9848,23.0037,22.7853,22.8613,22600.0
2011-03-09 11:00:00,24.06,24.15,24.02,24.14,19400.0,22.8518,22.9373,22.8138,22.9278,19400.0
2011-03-09 11:30:00,24.13,24.2,24.07,24.18,13800.0,22.9183,22.9848,22.8613,22.9658,13800.0
2011-03-09 12:00:00,24.2,24.24,24.13,24.13,11600.0,22.9848,23.0227,22.9183,22.9183,11600.0
2011-03-09 12:30:00,24.14,24.18,24.12,24.14,10600.0,22.9278,22.9658,22.9088,22.9278,10600.0
2011-03-09 13:00:00,24.15,24.16,24.09,24.14,15000.0,22.9373,22.9468,22.8803,22.9278,15000.0
2011-03-09 13:30:00,24.15,24.15,24.09,24.1,12000.0,22.9373,22.9373,22.8803,22.8898,12000.0
2011-03-09 14:00:00,24.1,24.15,24.07,24.08,14200.0,22.8898,22.9373,22.8613,22.8708,14200.0
2011-03-09 14:30:00,24.08,24.18,24.08,24.17,32800.0,22.8708,22.9658,22.8708,22.9563,32800.0
2011-03-09 15:00:00,24.17,24.22,24.13,24.2,62600.0,22.9563,23.0037,22.9183,22.9848,62600.0
2011-03-09 15:30:00,24.2,24.22,24.16,24.19,78600.0,22.9848,23.0037,22.9468,22.9753,78600.0
2011-03-10 09:30:00,23.93,23.93,23.57,23.63,39800.0,22.7283,22.7283,22.3864,22.4434,39800.0
2011-03-10 10:00:00,23.61,23.63,23.51,23.53,35200.0,22.4244,22.4434,22.3294,22.3484,35200.0
2011-03-10 10:30:00,23.53,23.53,23.38,23.47,37800.0,22.3484,22.3484,22.2059,22.2914,37800.0
2011-03-10 11:00:00,23.48,23.65,23.47,23.65,18800.0,22.3009,22.4624,22.2914,22.4624,18800.0
2011-03-10 11:30:00,23.64,23.71,23.63,23.71,16800.0,22.4529,22.5194,22.4434,22.5194,16800.0
2011-03-10 12:00:00,23.73,23.77,23.67,23.71,23000.0,22.5384,22.5763,22.4814,22.5194,23000.0
2011-03-10 12:30:00,23.71,23.71,23.61,23.68,28800.0,22.5194,22.5194,22.4244,22.4909,28800.0
2011-03-10 13:00:00,23.7,23.74,23.65,23.66,9200.0,22.5099,22.5479,22.4624,22.4719,9200.0
2011-03-10 13:30:00,23.66,23.66,23.57,23.59,15600.0,22.4719,22.4719,22.3864,22.4054,15600.0
2011-03-10 14:00:00,23.6,23.65,23.59,23.62,17600.0,22.4149,22.4624,22.4054,22.4339,17600.0
2011-03-10 14:30:00,23.62,23.68,23.6,23.67,22600.0,22.4339,22.4909,22.4149,22.4814,22600.0
2011-03-10 15:00:00,23.67,23.68,23.57,23.59,63600.0,22.4814,22.4909,22.3864,22.4054,63600.0
2011-03-10 15:30:00,23.59,23.67,23.55,23.58,84000.0,22.4054,22.4814,22.3674,22.3959,84000.0
2011-03-11 09:30:00,23.52,23.75,23.52,23.67,18800.0,22.3389,22.5573,22.3389,22.4814,18800.0
2011-03-11 10:00:00,23.65,23.65,23.58,23.59,17400.0,22.4624,22.4624,22.3959,22.4054,17400.0
2011-03-11 10:30:00,23.58,23.6,23.53,23.57,22600.0,22.3959,22.4149,22.3484,22.3864,22600.0
2011-03-11 11:00:00,23.57,23.58,23.55,23.55,6400.0,22.3864,22.3959,22.3674,22.3674,6400.0
2011-03-11 11:30:00,23.56,23.59,23.53,23.55,89800.0,22.3769,22.4054,22.3484,22.3674,89800.0
2011-03-11 12:00:00,23.56,23.57,23.53,23.55,36000.0,22.3769,22.3864,22.3484,22.3674,36000.0
2011-03-11 12:30:00,23.56,23.57,23.54,23.56,15600.0,22.3769,22.3864,22.3579,22.3769,15600.0
2011-03-11 13:00:00,23.55,23.56,23.5,23.53,19200.0,22.3674,22.3769,22.3199,22.3484,19200.0
2011-03-11 13:30:00,23.52,23.54,23.5,23.54,6800.0,22.3389,22.3579,22.3199,22.3579,6800.0
2011-03-11 14:00:00,23.54,23.55,23.52,23.53,28400.0,22.3579,22.3674,22.3389,22.3484,28400.0
2011-03-11 14:30:00,23.54,23.55,23.53,23.53,53400.0,22.3579,22.3674,22.3484,22.3484,53400.0
2011-03-11 15:00:00,23.54,23.65,23.54,23.64,92800.0,22.3579,22.4624,22.3579,22.4529,92800.0
2011-03-11 15:30:00,23.65,23.7,23.59,23.61,149000.0,22.4624,22.5099,22.4054,22.4244,149000.0
2011-03-14 09:30:00,23.41,23.56,23.33,23.55,19200.0,22.2344,22.3769,22.1584,22.3674,19200.0
2011-03-14 10:00:00,23.55,23.57,23.46,23.5,9400.0,22.3674,22.3864,22.2819,22.3199,9400.0
2011-03-14 10:30:00,23.5,23.51,23.42,23.43,15800.0,22.3199,22.3294,22.2439,22.2534,15800.0
2011-03-14 11:00:00,23.43,23.45,23.3,23.3,19200.0,22.2534,22.2724,22.1299,22.1299,19200.0
2011-03-14 11:30:00,23.3,23.33,23.28,23.29,11400.0,22.1299,22.1584,22.1109,22.1204,11400.0
2011-03-14 12:00:00,23.28,23.31,23.24,23.26,20800.0,22.1109,22.1394,22.073,22.092,20800.0
2011-03-14 12:30:00,23.27,23.27,23.23,23.25,6000.0,22.1015,22.1015,22.0635,22.0825,6000.0
2011-03-14 13:00:00,23.28,23.33,23.26,23.3,13200.0,22.1109,22.1584,22.092,22.1299,13200.0
2011-03-14 13:30:00,23.29,23.33,23.25,23.31,13200.0,22.1204,22.1584,22.0825,22.1394,13200.0
2011-03-14 14:00:00,23.31,23.43,23.29,23.43,33400.0,22.1394,22.2534,22.1204,22.2534,33400.0
2011-03-14 14:30:00,23.43,23.45,23.38,23.4,35600.0,22.2534,22.2724,22.2059,22.2249,35600.0
2011-03-14 15:00:00,23.39,23.43,23.36,23.4,38200.0,22.2154,22.2534,22.1869,22.2249,38200.0
2011-03-14 15:30:00,23.4,23.46,23.39,23.41,79800.0,22.2249,22.2819,22.2154,22.2344,79800.0
2011-03-15 09:30:00,22.89,22.99,22.77,22.86,46000.0,21.7405,21.8355,21.6266,21.712,46000.0
2011-03-15 10:00:00,22.86,23.01,22.84,23.01,25200.0,21.712,21.8545,21.693,21.8545,25200.0
2011-03-15 10:30:00,23.0,23.22,23.0,23.13,86400.0,21.845,22.054,21.845,21.9685,86400.0
2011-03-15 11:00:00,23.12,23.14,23.02,23.08,40400.0,21.959,21.978,21.864,21.921,40400.0
2011-03-15 11:30:00,23.07,23.11,23.03,23.1,37200.0,21.9115,21.9495,21.8735,21.94,37200.0
2011-03-15 12:00:00,23.09,23.18,23.09,23.18,17800.0,21.9305,22.016,21.9305,22.016,17800.0
2011-03-15 12:30:00,23.17,23.17,23.11,23.15,29800.0,22.0065,22.0065,21.9495,21.9875,29800.0
2011-03-15 13:00:00,23.18,23.18,23.14,23.16,21800.0,22.016,22.016,21.978,21.997,21800.0
2011-03-15 13:30:00,23.15,23.18,23.12,23.18,17800.0,21.9875,22.016,21.959,22.016,17800.0
2011-03-15 14:00:00,23.18,23.25,23.12,23.25,21800.0,22.016,22.0825,21.959,22.0825,21800.0
2011-03-15 14:30:00,23.25,23.47,23.23,23.43,108000.0,22.0825,22.2914,22.0635,22.2534,108000.0
2011-03-15 15:00:00,23.43,23.53,23.42,23.51,92600.0,22.2534,22.3484,22.2439,22.3294,92600.0
2011-03-15 15:30:00,23.53,23.54,23.34,23.35,241600.0,22.3484,22.3579,22.1679,22.1774,241600.0
2011-03-16 09:30:00,23.25,23.39,23.18,23.27,152800.0,22.0825,22.2154,22.016,22.1015,152800.0
2011-03-16 10:00:00,23.3,23.33,23.22,23.31,97400.0,22.1299,22.1584,22.054,22.1394,97400.0
2011-03-16 10:30:00,23.3,23.36,23.25,23.25,69000.0,22.1299,22.1869,22.0825,22.0825,69000.0
2011-03-16 11:00:00,23.24,23.28,23.09,23.21,82600.0,22.073,22.1109,21.9305,22.0445,82600.0
2011-03-16 11:30:00,23.21,23.22,23.1,23.13,36600.0,22.0445,22.054,21.94,21.9685,36600.0
2011-03-16 12:00:00,23.12,23.14,23.0,23.13,41600.0,21.959,21.978,21.845,21.9685,41600.0
2011-03-16 12:30:00,23.13,23.17,23.05,23.15,31600.0,21.9685,22.0065,21.8925,21.9875,31600.0
2011-03-16 13:00:00,23.15,23.18,23.09,23.14,28400.0,21.9875,22.016,21.9305,21.978,28400.0
2011-03-16 13:30:00,23.13,23.17,23.09,23.15,13600.0,21.9685,22.0065,21.9305,21.9875,13600.0
2011-03-16 14:00:00,23.14,23.14,22.96,23.06,26400.0,21.978,21.978,21.807,21.902,26400.0
2011-03-16 14:30:00,23.06,23.19,23.05,23.16,47000.0,21.902,22.0255,21.8925,21.997,47000.0
2011-03-16 15:00:00,23.14,23.2,23.1,23.1,77000.0,21.978,22.035,21.94,21.94,77000.0
2011-03-16 15:30:00,23.13,23.13,22.94,22.95,138800.0,21.9685,21.9685,21.788,21.7975,138800.0
2011-03-17 09:30:00,23.29,23.29,23.03,23.08,21600.0,22.1204,22.1204,21.8735,21.921,21600.0
2011-03-17 10:00:00,23.1,23.17,23.05,23.11,30600.0,21.94,22.0065,21.8925,21.9495,30600.0
2011-03-17 10:30:00,23.13,23.14,23.05,23.08,20000.0,21.9685,21.978,21.8925,21.921,20000.0
2011-03-17 11:00:00,23.08,23.1,23.01,23.05,27800.0,21.921,21.94,21.8545,21.8925,27800.0
2011-03-17 11:30:00,23.06,23.08,22.99,23.02,25200.0,21.902,21.921,21.8355,21.864,25200.0
2011-03-17 12:00:00,23.03,23.08,23.0,23.06,20600.0,21.8735,21.921,21.845,21.902,20600.0
2011-03-17 12:30:00,23.06,23.06,23.0,23.04,17400.0,21.902,21.902,21.845,21.883,17400.0
2011-03-17 13:00:00,23.04,23.1,23.0,23.01,21800.0,21.883,21.94,21.845,21.8545,21800.0
2011-03-17 13:30:00,23.0,23.05,22.92,22.95,34000.0,21.845,21.8925,21.769,21.7975,34000.0
2011-03-17 14:00:00,22.97,22.99,22.93,22.98,16600.0,21.8165,21.8355,21.7785,21.826,16600.0
2011-03-17 14:30:00,22.97,23.01,22.95,23.0,16000.0,21.8165,21.8545,21.7975,21.845,16000.0
2011-03-17 15:00:00,23.0,23.0,22.97,22.98,22400.0,21.845,21.845,21.8165,21.826,22400.0
2011-03-17 15:30:00,22.97,23.02,22.96,22.96,91600.0,21.8165,21.864,21.807,21.807,91600.0
2011-03-18 09:30:00,23.05,23.17,23.04,23.07,124200.0,21.8925,22.0065,21.883,21.9115,124200.0
2011-03-18 10:00:00,23.08,23.08,22.99,23.04,24800.0,21.921,21.921,21.8355,21.883,24800.0
2011-03-18 10:30:00,23.03,23.11,23.0,23.07,19600.0,21.8735,21.9495,21.845,21.9115,19600.0
2011-03-18 11:00:00,23.09,23.13,23.03,23.03,20600.0,21.9305,21.9685,21.8735,21.8735,20600.0
2011-03-18 11:30:00,23.01,23.03,22.84,22.89,71000.0,21.8545,21.8735,21.693,21.7405,71000.0
2011-03-18 12:00:00,22.91,22.97,22.88,22.95,24400.0,21.7595,21.8165,21.731,21.7975,24400.0
2011-03-18 12:30:00,22.95,23.0,22.91,22.98,17600.0,21.7975,21.845,21.7595,21.826,17600.0
2011-03-18 13:00:00,22.98,23.03,22.98,23.0,13000.0,21.826,21.8735,21.826,21.845,13000.0
2011-03-18 13:30:00,23.02,23.06,22.99,23.02,11200.0,21.864,21.902,21.8355,21.864,11200.0
2011-03-18 14:00:00,23.03,23.04,22.98,23.0,46600.0,21.8735,21.883,21.826,21.845,46600.0
2011-03-18 14:30:00,23.0,23.04,23.0,23.03,50000.0,21.845,21.883,21.845,21.8735,50000.0
2011-03-18 15:00:00,23.03,23.05,23.02,23.04,80400.0,21.8735,21.8925,21.864,21.883,80400.0
2011-03-18 15:30:00,23.03,23.21,23.03,23.18,362400.0,21.8735,22.0445,21.8735,22.016,362400.0
2011-03-21 09:30:00,23.42,23.63,23.35,23.56,45200.0,22.2439,22.4434,22.1774,22.3769,45200.0
2011-03-21 10:00:00,23.53,23.61,23.5,23.52,71400.0,22.3484,22.4244,22.3199,22.3389,71400.0
2011-03-21 10:30:00,23.51,23.53,23.47,23.5,35800.0,22.3294,22.3484,22.2914,22.3199,35800.0
2011-03-21 11:00:00,23.51,23.53,23.47,23.48,26400.0,22.3294,22.3484,22.2914,22.3009,26400.0
2011-03-21 11:30:00,23.48,23.48,23.45,23.48,41600.0,22.3009,22.3009,22.2724,22.3009,41600.0
2011-03-21 12:00:00,23.48,23.48,23.42,23.48,47400.0,22.3009,22.3009,22.2439,22.3009,47400.0
2011-03-21 12:30:00,23.49,23.52,23.47,23.48,29000.0,22.3104,22.3389,22.2914,22.3009,29000.0
2011-03-21 13:00:00,23.48,23.49,23.44,23.46,11600.0,22.3009,22.3104,22.2629,22.2819,11600.0
2011-03-21 13:30:00,23.46,23.53,23.44,23.52,24000.0,22.2819,22.3484,22.2629,22.3389,24000.0
2011-03-21 14:00:00,23.52,23.56,23.51,23.52,46800.0,22.3389,22.3769,22.3294,22.3389,46800.0
2011-03-21 14:30:00,23.52,23.59,23.52,23.55,22400.0,22.3389,22.4054,22.3389,22.3674,22400.0
2011-03-21 15:00:00,23.54,23.56,23.52,23.54,53800.0,22.3579,22.3769,22.3389,22.3579,53800.0
2011-03-21 15:30:00,23.55,23.55,23.52,23.55,105400.0,22.3674,22.3674,22.3389,22.3674,105400.0
2011-03-22 09:30:00,23.54,23.7,23.5,23.53,31000.0,22.3579,22.5099,22.3199,22.3484,31000.0
2011-03-22 10:00:00,23.54,23.61,23.53,23.61,14000.0,22.3579,22.4244,22.3484,22.4244,14000.0
2011-03-22 10:30:00,23.61,23.61,23.48,23.48,28800.0,22.4244,22.4244,22.3009,22.3009,28800.0
2011-03-22 11:00:00,23.48,23.5,23.42,23.45,49200.0,22.3009,22.3199,22.2439,22.2724,49200.0
2011-03-22 11:30:00,23.43,23.45,23.43,23.43,9200.0,22.2534,22.2724,22.2534,22.2534,9200.0
2011-03-22 12:00:00,23.43,23.45,23.42,23.43,15600.0,22.2534,22.2724,22.2439,22.2534,15600.0
2011-03-22 12:30:00,23.42,23.45,23.41,23.41,8200.0,22.2439,22.2724,22.2344,22.2344,8200.0
2011-03-22 13:00:00,23.42,23.43,23.39,23.39,12600.0,22.2439,22.2534,22.2154,22.2154,12600.0
2011-03-22 13:30:00,23.39,23.45,23.39,23.45,25000.0,22.2154,22.2724,22.2154,22.2724,25000.0
2011-03-22 14:00:00,23.44,23.45,23.41,23.43,19200.0,22.2629,22.2724,22.2344,22.2534,19200.0
2011-03-22 14:30:00,23.43,23.45,23.42,23.45,35200.0,22.2534,22.2724,22.2439,22.2724,35200.0
2011-03-22 15:00:00,23.45,23.45,23.43,23.45,35400.0,22.2724,22.2724,22.2534,22.2724,35400.0
2011-03-22 15:30:00,23.46,23.49,23.45,23.48,68000.0,22.2819,22.3104,22.2724,22.3009,68000.0
2011-03-23 09:30:00,23.43,23.43,23.29,23.32,17000.0,22.2534,22.2534,22.1204,22.1489,17000.0
2011-03-23 10:00:00,23.28,23.33,23.26,23.3,6600.0,22.1109,22.1584,22.092,22.1299,6600.0
2011-03-23 10:30:00,23.33,23.36,23.25,23.26,5600.0,22.1584,22.1869,22.0825,22.092,5600.0
2011-03-23 11:00:00,23.28,23.31,23.26,23.27,9800.0,22.1109,22.1394,22.092,22.1015,9800.0
2011-03-23 11:30:00,23.28,23.35,23.28,23.34,11600.0,22.1109,22.1774,22.1109,22.1679,11600.0
2011-03-23 12:00:00,23.34,23.46,23.34,23.41,11600.0,22.1679,22.2819,22.1679,22.2344,11600.0
2011-03-23 12:30:00,23.42,23.45,23.42,23.42,9400.0,22.2439,22.2724,22.2439,22.2439,9400.0
2011-03-23 13:00:00,23.43,23.44,23.42,23.43,11800.0,22.2534,22.2629,22.2439,22.2534,11800.0
2011-03-23 13:30:00,23.43,23.52,23.43,23.52,16800.0,22.2534,22.3389,22.2534,22.3389,16800.0
2011-03-23 14:00:00,23.5,23.5,23.46,23.48,15000.0,22.3199,22.3199,22.2819,22.3009,15000.0
2011-03-23 14:30:00,23.48,23.56,23.48,23.56,17200.0,22.3009,22.3769,22.3009,22.3769,17200.0
2011-03-23 15:00:00,23.55,23.6,23.52,23.6,37400.0,22.3674,22.4149,22.3389,22.4149,37400.0
2011-03-23 15:30:00,23.59,23.62,23.55,23.56,92400.0,22.4054,22.4339,22.3674,22.3769,92400.0
2011-03-24 09:30:00,23.78,23.78,23.48,23.5,18200.0,22.5858,22.5858,22.3009,22.3199,18200.0
2011-03-24 10:00:00,23.49,23.55,23.47,23.51,10000.0,22.3104,22.3674,22.2914,22.3294,10000.0
2011-03-24 10:30:00,23.5,23.63,23.48,23.63,7600.0,22.3199,22.4434,22.3009,22.4434,7600.0
2011-03-24 11:00:00,23.63,23.66,23.63,23.65,8800.0,22.4434,22.4719,22.4434,22.4624,8800.0
2011-03-24 11:30:00,23.68,23.68,23.63,23.64,22600.0,22.4909,22.4909,22.4434,22.4529,22600.0
2011-03-24 12:00:00,23.65,23.68,23.64,23.68,30400.0,22.4624,22.4909,22.4529,22.4909,30400.0
2011-03-24 12:30:00,23.68,23.71,23.64,23.65,11000.0,22.4909,22.5194,22.4529,22.4624,11000.0
2011-03-24 13:00:00,23.64,23.68,23.64,23.68,15800.0,22.4529,22.4909,22.4529,22.4909,15800.0
2011-03-24 13:30:00,23.68,23.69,23.64,23.68,18400.0,22.4909,22.5004,22.4529,22.4909,18400.0
2011-03-24 14:00:00,23.69,23.75,23.69,23.73,19400.0,22.5004,22.5573,22.5004,22.5384,19400.0
2011-03-24 14:30:00,23.72,23.75,23.72,23.73,29800.0,22.5289,22.5573,22.5289,22.5384,29800.0
2011-03-24 15:00:00,23.73,23.77,23.72,23.75,31800.0,22.5384,22.5763,22.5289,22.5573,31800.0
2011-03-24 15:30:00,23.75,23.75,23.71,23.75,45600.0,22.5573,22.5573,22.5194,22.5573,45600.0
2011-03-25 09:30:00,23.78,23.86,23.74,23.86,19600.0,22.5858,22.6618,22.5479,22.6618,19600.0
2011-03-25 10:00:00,23.85,23.9,23.83,23.88,23800.0,22.6523,22.6998,22.6333,22.6808,23800.0
2011-03-25 10:30:00,23.89,23.99,23.89,23.97,32800.0,22.6903,22.7853,22.6903,22.7663,32800.0
2011-03-25 11:00:00,23.98,23.98,23.92,23.94,23200.0,22.7758,22.7758,22.7188,22.7378,23200.0
2011-03-25 11:30:00,23.94,23.99,23.91,23.99,12600.0,22.7378,22.7853,22.7093,22.7853,12600.0
2011-03-25 12:00:00,23.99,23.99,23.95,23.99,16400.0,22.7853,22.7853,22.7473,22.7853,16400.0
2011-03-25 12:30:00,23.98,23.99,23.96,23.99,7200.0,22.7758,22.7853,22.7568,22.7853,7200.0
2011-03-25 13:00:00,23.98,24.0,23.96,23.99,21400.0,22.7758,22.7948,22.7568,22.7853,21400.0
2011-03-25 13:30:00,24.0,24.0,23.91,23.93,24800.0,22.7948,22.7948,22.7093,22.7283,24800.0
2011-03-25 14:00:00,23.93,23.93,23.89,23.91,29600.0,22.7283,22.7283,22.6903,22.7093,29600.0
2011-03-25 14:30:00,23.91,23.92,23.89,23.91,16600.0,22.7093,22.7188,22.6903,22.7093,16600.0
2011-03-25 15:00:00,23.91,23.93,23.89,23.9,19800.0,22.7093,22.7283,22.6903,22.6998,19800.0
2011-03-25 15:30:00,23.9,23.92,23.86,23.88,74800.0,22.6998,22.7188,22.6618,22.6808,74800.0
2011-03-28 09:30:00,23.91,24.1,23.89,24.1,34200.0,22.7093,22.8898,22.6903,22.8898,34200.0
2011-03-28 10:00:00,24.1,24.13,24.05,24.1,67200.0,22.8898,22.9183,22.8423,22.8898,67200.0
2011-03-28 10:30:00,24.1,24.12,24.06,24.11,46600.0,22.8898,22.9088,22.8518,22.8993,46600.0
2011-03-28 11:00:00,24.11,24.11,24.0,24.01,41800.0,22.8993,22.8993,22.7948,22.8043,41800.0
2011-03-28 11:30:00,24.02,24.04,23.89,23.89,52400.0,22.8138,22.8328,22.6903,22.6903,52400.0
2011-03-28 12:00:00,23.89,23.9,23.82,23.85,76000.0,22.6903,22.6998,22.6238,22.6523,76000.0
2011-03-28 12:30:00,23.83,23.88,23.83,23.85,14200.0,22.6333,22.6808,22.6333,22.6523,14200.0
2011-03-28 13:00:00,23.84,23.87,23.83,23.87,10600.0,22.6428,22.6713,22.6333,22.6713,10600.0
2011-03-28 13:30:00,23.87,23.88,23.87,23.88,19600.0,22.6713,22.6808,22.6713,22.6808,19600.0
2011-03-28 14:00:00,23.87,23.88,23.86,23.86,17400.0,22.6713,22.6808,22.6618,22.6618,17400.0
2011-03-28 14:30:00,23.86,23.88,23.83,23.87,20600.0,22.6618,22.6808,22.6333,22.6713,20600.0
2011-03-28 15:00:00,23.86,23.88,23.85,23.86,37400.0,22.6618,22.6808,22.6523,22.6618,37400.0
2011-03-28 15:30:00,23.86,23.88,23.79,23.8,123400.0,22.6618,22.6808,22.5953,22.6048,123400.0
2011-03-29 09:30:00,23.74,23.8,23.65,23.65,10800.0,22.5479,22.6048,22.4624,22.4624,10800.0
2011-03-29 10:00:00,23.66,23.93,23.65,23.93,28600.0,22.4719,22.7283,22.4624,22.7283,28600.0
2011-03-29 10:30:00,23.93,24.06,23.91,24.0,67800.0,22.7283,22.8518,22.7093,22.7948,67800.0
2011-03-29 11:00:00,24.02,24.15,23.99,24.14,72600.0,22.8138,22.9373,22.7853,22.9278,72600.0
2011-03-29 11:30:00,24.15,24.23,24.09,24.16,52000.0,22.9373,23.0132,22.8803,22.9468,52000.0
2011-03-29 12:00:00,24.16,24.23,24.15,24.17,47000.0,22.9468,23.0132,22.9373,22.9563,47000.0
2011-03-29 12:30:00,24.19,24.19,24.15,24.15,40800.0,22.9753,22.9753,22.9373,22.9373,40800.0
2011-03-29 13:00:00,24.15,24.21,24.15,24.19,65600.0,22.9373,22.9942,22.9373,22.9753,65600.0
2011-03-29 13:30:00,24.18,24.2,24.14,24.14,40200.0,22.9658,22.9848,22.9278,22.9278,40200.0
2011-03-29 14:00:00,24.14,24.16,24.11,24.11,58400.0,22.9278,22.9468,22.8993,22.8993,58400.0
2011-03-29 14:30:00,24.11,24.17,24.11,24.16,65200.0,22.8993,22.9563,22.8993,22.9468,65200.0
2011-03-29 15:00:00,24.15,24.16,24.14,24.15,94600.0,22.9373,22.9468,22.9278,22.9373,94600.0
2011-03-29 15:30:00,24.15,24.16,24.07,24.09,167200.0,22.9373,22.9468,22.8613,22.8803,167200.0
2011-03-30 09:30:00,24.18,24.35,24.18,24.33,57600.0,22.9658,23.1272,22.9658,23.1082,57600.0
2011-03-30 10:00:00,24.33,24.34,24.28,24.31,39400.0,23.1082,23.1177,23.0607,23.0892,39400.0
2011-03-30 10:30:00,24.31,24.32,24.3,24.32,64800.0,23.0892,23.0987,23.0797,23.0987,64800.0
2011-03-30 11:00:00,24.31,24.31,24.24,24.25,43200.0,23.0892,23.0892,23.0227,23.0322,43200.0
2011-03-30 11:30:00,24.24,24.28,24.19,24.2,32400.0,23.0227,23.0607,22.9753,22.9848,32400.0
2011-03-30 12:00:00,24.2,24.2,24.13,24.18,25000.0,22.9848,22.9848,22.9183,22.9658,25000.0
2011-03-30 12:30:00,24.18,24.26,24.18,24.24,28400.0,22.9658,23.0417,22.9658,23.0227,28400.0
2011-03-30 13:00:00,24.24,24.28,24.23,24.28,19600.0,23.0227,23.0607,23.0132,23.0607,19600.0
2011-03-30 13:30:00,24.28,24.28,24.21,24.21,39800.0,23.0607,23.0607,22.9942,22.9942,39800.0
2011-03-30 14:00:00,24.21,24.24,24.17,24.17,34600.0,22.9942,23.0227,22.9563,22.9563,34600.0
2011-03-30 14:30:00,24.17,24.18,24.11,24.18,75400.0,22.9563,22.9658,22.8993,22.9658,75400.0
2011-03-30 15:00:00,24.18,24.2,24.14,24.16,64000.0,22.9658,22.9848,22.9278,22.9468,64000.0
2011-03-30 15:30:00,24.16,24.17,24.08,24.13,227600.0,22.9468,22.9563,22.8708,22.9183,227600.0
2011-03-31 09:30:00,24.18,24.36,24.17,24.24,26400.0,22.9658,23.1367,22.9563,23.0227,26400.0
2011-03-31 10:00:00,24.25,24.27,24.2,24.24,12000.0,23.0322,23.0512,22.9848,23.0227,12000.0
2011-03-31 10:30:00,24.24,24.35,24.24,24.31,35000.0,23.0227,23.1272,23.0227,23.0892,35000.0
2011-03-31 11:00:00,24.3,24.32,24.27,24.28,21000.0,23.0797,23.0987,23.0512,23.0607,21000.0
2011-03-31 11:30:00,24.28,24.31,24.27,24.3,36200.0,23.0607,23.0892,23.0512,23.0797,36200.0
2011-03-31 12:00:00,24.3,24.46,24.29,24.43,39400.0,23.0797,23.2317,23.0702,23.2032,39400.0
2011-03-31 12:30:00,24.43,24.46,24.41,24.44,40000.0,23.2032,23.2317,23.1842,23.2127,40000.0
2011-03-31 13:00:00,24.43,24.48,24.41,24.45,47200.0,23.2032,23.2507,23.1842,23.2222,47200.0
2011-03-31 13:30:00,24.45,24.5,24.41,24.5,43200.0,23.2222,23.2697,23.1842,23.2697,43200.0
2011-03-31 14:00:00,24.5,24.54,24.49,24.5,31200.0,23.2697,23.3077,23.2602,23.2697,31200.0
2011-03-31 14:30:00,24.5,24.5,24.45,24.48,60800.0,23.2697,23.2697,23.2222,23.2507,60800.0
2011-03-31 15:00:00,24.47,24.48,24.45,24.47,67200.0,23.2412,23.2507,23.2222,23.2412,67200.0
2011-03-31 15:30:00,24.47,24.55,24.44,24.47,297800.0,23.2412,23.3172,23.2127,23.2412,297800.0
2011-04-01 09:30:00,23.48,24.52,23.43,24.43,741600.0,22.3009,23.2887,22.2534,23.2032,741600.0
2011-04-01 10:00:00,24.4,24.89,24.33,24.88,369000.0,23.1747,23.6401,23.1082,23.6306,369000.0
2011-04-01 10:30:00,24.88,24.97,24.67,24.74,318000.0,23.6306,23.7161,23.4311,23.4976,318000.0
2011-04-01 11:00:00,24.74,24.75,24.59,24.7,244800.0,23.4976,23.5071,23.3552,23.4596,244800.0
2011-04-01 11:30:00,24.7,24.93,24.61,24.92,323600.0,23.4596,23.6781,23.3742,23.6686,323600.0
2011-04-01 12:00:00,24.93,24.98,24.86,24.96,306000.0,23.6781,23.7256,23.6116,23.7066,306000.0
2011-04-01 12:30:00,24.96,25.0,24.93,24.97,528800.0,23.7066,23.7446,23.6781,23.7161,528800.0
2011-04-01 13:00:00,24.96,25.25,24.68,25.25,627000.0,23.7066,23.982,23.4406,23.982,627000.0
2011-04-01 13:30:00,25.24,25.45,25.02,25.18,298200.0,23.9725,24.172,23.7636,23.9155,298200.0
2011-04-01 14:00:00,25.18,25.39,25.17,25.39,186000.0,23.9155,24.115,23.906,24.115,186000.0
2011-04-01 14:30:00,25.39,25.39,25.13,25.25,348600.0,24.115,24.115,23.868,23.982,348600.0
2011-04-01 15:00:00,25.25,25.26,25.0,25.07,415200.0,23.982,23.9915,23.7446,23.8111,415200.0
2011-04-01 15:30:00,25.07,25.28,25.07,25.27,713000.0,23.8111,24.0105,23.8111,24.001,713000.0
2011-04-04 09:30:00,25.11,25.27,24.95,24.99,250000.0,23.8491,24.001,23.6971,23.7351,250000.0
2011-04-04 10:00:00,24.99,25.02,24.9,24.91,133800.0,23.7351,23.7636,23.6496,23.6591,133800.0
2011-04-04 10:30:00,24.91,24.92,24.71,24.75,167200.0,23.6591,23.6686,23.4691,23.5071,167200.0
2011-04-04 11:00:00,24.75,24.83,24.74,24.82,79600.0,23.5071,23.5831,23.4976,23.5736,79600.0
2011-04-04 11:30:00,24.82,24.86,24.81,24.83,65200.0,23.5736,23.6116,23.5641,23.5831,65200.0
2011-04-04 12:00:00,24.83,24.84,24.71,24.75,91200.0,23.5831,23.5926,23.4691,23.5071,91200.0
2011-04-04 12:30:00,24.75,24.83,24.74,24.83,109800.0,23.5071,23.5831,23.4976,23.5831,109800.0
2011-04-04 13:00:00,24.82,24.91,24.82,24.91,44600.0,23.5736,23.6591,23.5736,23.6591,44600.0
2011-04-04 13:30:00,24.9,24.92,24.82,24.84,68400.0,23.6496,23.6686,23.5736,23.5926,68400.0
2011-04-04 14:00:00,24.82,24.9,24.81,24.88,52400.0,23.5736,23.6496,23.5641,23.6306,52400.0
2011-04-04 14:30:00,24.88,24.88,24.75,24.8,49000.0,23.6306,23.6306,23.5071,23.5546,49000.0
2011-04-04 15:00:00,24.79,24.83,24.75,24.83,91800.0,23.5451,23.5831,23.5071,23.5831,91800.0
2011-04-04 15:30:00,24.83,24.86,24.78,24.83,323400.0,23.5831,23.6116,23.5356,23.5831,323400.0
2011-04-05 09:30:00,24.76,25.0,24.76,24.97,56400.0,23.5166,23.7446,23.5166,23.7161,56400.0
2011-04-05 10:00:00,24.97,25.15,24.91,25.11,120200.0,23.7161,23.887,23.6591,23.8491,120200.0
2011-04-05 10:30:00,25.13,25.29,25.13,25.28,190600.0,23.868,24.02,23.868,24.0105,190600.0
2011-04-05 11:00:00,25.29,25.5,25.28,25.5,114000.0,24.02,24.2195,24.0105,24.2195,114000.0
2011-04-05 11:30:00,25.49,25.7,25.48,25.7,256400.0,24.21,24.4094,24.2005,24.4094,256400.0
2011-04-05 12:00:00,25.7,25.9,25.65,25.87,194800.0,24.4094,24.5994,24.3619,24.5709,194800.0
2011-04-05 12:30:00,25.87,25.92,25.79,25.92,290000.0,24.5709,24.6184,24.4949,24.6184,290000.0
2011-04-05 13:00:00,25.9,26.18,25.9,26.11,177800.0,24.5994,24.8653,24.5994,24.7988,177800.0
2011-04-05 13:30:00,26.12,26.17,26.02,26.07,165200.0,24.8083,24.8558,24.7134,24.7608,165200.0
2011-04-05 14:00:00,26.06,26.07,25.99,26.0,85200.0,24.7513,24.7608,24.6849,24.6944,85200.0
2011-04-05 14:30:00,26.0,26.11,25.98,26.1,257600.0,24.6944,24.7988,24.6754,24.7893,257600.0
2011-04-05 15:00:00,26.11,26.14,26.08,26.09,169400.0,24.7988,24.8273,24.7703,24.7798,169400.0
2011-04-05 15:30:00,26.09,26.1,25.97,26.05,435600.0,24.7798,24.7893,24.6659,24.7418,435600.0
2011-04-06 09:30:00,26.0,26.0,25.63,25.81,298800.0,24.6944,24.6944,24.3429,24.5139,298800.0
2011-04-06 10:00:00,25.82,25.92,25.78,25.89,93600.0,24.5234,24.6184,24.4854,24.5899,93600.0
2011-04-06 10:30:00,25.88,25.92,25.73,25.82,82000.0,24.5804,24.6184,24.4379,24.5234,82000.0
2011-04-06 11:00:00,25.83,25.88,25.74,25.82,55400.0,24.5329,24.5804,24.4474,24.5234,55400.0
2011-04-06 11:30:00,25.82,25.82,25.73,25.74,58000.0,24.5234,24.5234,24.4379,24.4474,58000.0
2011-04-06 12:00:00,25.75,25.8,25.74,25.8,74800.0,24.4569,24.5044,24.4474,24.5044,74800.0
2011-04-06 12:30:00,25.8,25.83,25.79,25.83,45600.0,24.5044,24.5329,24.4949,24.5329,45600.0
2011-04-06 13:00:00,25.83,25.85,25.79,25.8,68400.0,24.5329,24.5519,24.4949,24.5044,68400.0
2011-04-06 13:30:00,25.8,25.8,25.74,25.75,74800.0,24.5044,24.5044,24.4474,24.4569,74800.0
2011-04-06 14:00:00,25.75,25.77,25.73,25.74,75000.0,24.4569,24.4759,24.4379,24.4474,75000.0
2011-04-06 14:30:00,25.74,25.78,25.73,25.75,118000.0,24.4474,24.4854,24.4379,24.4569,118000.0
2011-04-06 15:00:00,25.75,25.75,25.72,25.75,119000.0,24.4569,24.4569,24.4284,24.4569,119000.0
2011-04-06 15:30:00,25.75,25.83,25.75,25.8,223000.0,24.4569,24.5329,24.4569,24.5044,223000.0
2011-04-07 09:30:00,25.72,25.96,25.67,25.91,68200.0,24.4284,24.6564,24.3809,24.6089,68200.0
2011-04-07 10:00:00,25.92,25.92,25.81,25.84,41400.0,24.6184,24.6184,24.5139,24.5424,41400.0
2011-04-07 10:30:00,25.85,25.88,25.73,25.85,69600.0,24.5519,24.5804,24.4379,24.5519,69600.0
2011-04-07 11:00:00,25.87,25.95,25.85,25.91,50600.0,24.5709,24.6469,24.5519,24.6089,50600.0
2011-04-07 11:30:00,25.91,25.99,25.85,25.99,69000.0,24.6089,24.6849,24.5519,24.6849,69000.0
2011-04-07 12:00:00,25.99,26.07,25.96,26.05,57400.0,24.6849,24.7608,24.6564,24.7418,57400.0
2011-04-07 12:30:00,26.05,26.21,26.04,26.21,97200.0,24.7418,24.8938,24.7324,24.8938,97200.0
2011-04-07 13:00:00,26.2,26.23,26.15,26.22,74800.0,24.8843,24.9128,24.8368,24.9033,74800.0
2011-04-07 13:30:00,26.22,26.23,26.16,26.16,54600.0,24.9033,24.9128,24.8463,24.8463,54600.0
2011-04-07 14:00:00,26.18,26.2,26.14,26.16,48000.0,24.8653,24.8843,24.8273,24.8463,48000.0
2011-04-07 14:30:00,26.16,26.2,26.14,26.18,39000.0,24.8463,24.8843,24.8273,24.8653,39000.0
2011-04-07 15:00:00,26.18,26.2,26.13,26.14,74800.0,24.8653,24.8843,24.8178,24.8273,74800.0
2011-04-07 15:30:00,26.14,26.17,26.09,26.1,290800.0,24.8273,24.8558,24.7798,24.7893,290800.0
2011-04-08 09:30:00,26.21,26.21,26.07,26.11,49200.0,24.8938,24.8938,24.7608,24.7988,49200.0
2011-04-08 10:00:00,26.11,26.11,25.99,26.07,38000.0,24.7988,24.7988,24.6849,24.7608,38000.0
2011-04-08 10:30:00,26.07,26.12,26.04,26.07,28400.0,24.7608,24.8083,24.7324,24.7608,28400.0
2011-04-08 11:00:00,26.06,26.1,26.0,26.05,32000.0,24.7513,24.7893,24.6944,24.7418,32000.0
2011-04-08 11:30:00,26.03,26.12,26.03,26.11,36200.0,24.7229,24.8083,24.7229,24.7988,36200.0
2011-04-08 12:00:00,26.11,26.13,26.09,26.12,21200.0,24.7988,24.8178,24.7798,24.8083,21200.0
2011-04-08 12:30:00,26.11,26.16,26.1,26.1,26400.0,24.7988,24.8463,24.7893,24.7893,26400.0
2011-04-08 13:00:00,26.1,26.18,26.1,26.17,18000.0,24.7893,24.8653,24.7893,24.8558,18000.0
2011-04-08 13:30:00,26.17,26.18,26.12,26.14,45600.0,24.8558,24.8653,24.8083,24.8273,45600.0
2011-04-08 14:00:00,26.15,26.18,26.12,26.15,36600.0,24.8368,24.8653,24.8083,24.8368,36600.0
2011-04-08 14:30:00,26.14,26.17,26.06,26.06,65400.0,24.8273,24.8558,24.7513,24.7513,65400.0
2011-04-08 15:00:00,26.06,26.13,26.04,26.08,56200.0,24.7513,24.8178,24.7324,24.7703,56200.0
2011-04-08 15:30:00,26.08,26.22,26.07,26.2,172800.0,24.7703,24.9033,24.7608,24.8843,172800.0
2011-04-11 09:30:00,26.2,26.36,26.15,26.26,47600.0,24.8843,25.0363,24.8368,24.9413,47600.0
2011-04-11 10:00:00,26.27,26.29,26.21,26.25,44800.0,24.9508,24.9698,24.8938,24.9318,44800.0
2011-04-11 10:30:00,26.25,26.3,26.25,26.27,45000.0,24.9318,24.9793,24.9318,24.9508,45000.0
2011-04-11 11:00:00,26.29,26.29,26.2,26.24,64600.0,24.9698,24.9698,24.8843,24.9223,64600.0
2011-04-11 11:30:00,26.25,26.27,26.14,26.15,60400.0,24.9318,24.9508,24.8273,24.8368,60400.0
2011-04-11 12:00:00,26.14,26.18,26.13,26.16,41000.0,24.8273,24.8653,24.8178,24.8463,41000.0
2011-04-11 12:30:00,26.16,26.16,26.08,26.12,25800.0,24.8463,24.8463,24.7703,24.8083,25800.0
2011-04-11 13:00:00,26.12,26.16,26.09,26.15,22200.0,24.8083,24.8463,24.7798,24.8368,22200.0
2011-04-11 13:30:00,26.15,26.2,26.13,26.18,52800.0,24.8368,24.8843,24.8178,24.8653,52800.0
2011-04-11 14:00:00,26.2,26.29,26.19,26.29,67200.0,24.8843,24.9698,24.8748,24.9698,67200.0
2011-04-11 14:30:00,26.29,26.29,26.21,26.21,118000.0,24.9698,24.9698,24.8938,24.8938,118000.0
2011-04-11 15:00:00,26.22,26.25,26.2,26.25,91200.0,24.9033,24.9318,24.8843,24.9318,91200.0
2011-04-11 15:30:00,26.25,26.31,26.23,26.28,281200.0,24.9318,24.9888,24.9128,24.9603,281200.0
2011-04-12 09:30:00,26.15,26.17,25.85,26.0,123000.0,24.8368,24.8558,24.5519,24.6944,123000.0
2011-04-12 10:00:00,26.01,26.05,25.94,26.03,27800.0,24.7039,24.7418,24.6374,24.7229,27800.0
2011-04-12 10:30:00,26.05,26.15,25.99,26.14,74600.0,24.7418,24.8368,24.6849,24.8273,74600.0
2011-04-12 11:00:00,26.14,26.15,26.07,26.15,53000.0,24.8273,24.8368,24.7608,24.8368,53000.0
2011-04-12 11:30:00,26.15,26.22,26.14,26.21,24800.0,24.8368,24.9033,24.8273,24.8938,24800.0
2011-04-12 12:00:00,26.21,26.28,26.2,26.25,57200.0,24.8938,24.9603,24.8843,24.9318,57200.0
2011-04-12 12:30:00,26.25,26.3,26.24,26.28,34600.0,24.9318,24.9793,24.9223,24.9603,34600.0
2011-04-12 13:00:00,26.27,26.29,26.24,26.25,86400.0,24.9508,24.9698,24.9223,24.9318,86400.0
2011-04-12 13:30:00,26.25,26.26,26.2,26.25,46200.0,24.9318,24.9413,24.8843,24.9318,46200.0
2011-04-12 14:00:00,26.25,26.26,26.2,26.2,44600.0,24.9318,24.9413,24.8843,24.8843,44600.0
2011-04-12 14:30:00,26.2,26.22,26.13,26.16,38200.0,24.8843,24.9033,24.8178,24.8463,38200.0
2011-04-12 15:00:00,26.16,26.21,26.09,26.1,55000.0,24.8463,24.8938,24.7798,24.7893,55000.0
2011-04-12 15:30:00,26.11,26.18,26.08,26.16,111600.0,24.7988,24.8653,24.7703,24.8463,111600.0
2011-04-13 09:30:00,26.25,26.35,26.18,26.28,26400.0,24.9318,25.0268,24.8653,24.9603,26400.0
2011-04-13 10:00:00,26.26,26.32,26.25,26.3,26800.0,24.9413,24.9983,24.9318,24.9793,26800.0
2011-04-13 10:30:00,26.3,26.36,26.23,26.27,45200.0,24.9793,25.0363,24.9128,24.9508,45200.0
2011-04-13 11:00:00,26.26,26.29,26.22,26.25,49000.0,24.9413,24.9698,24.9033,24.9318,49000.0
2011-04-13 11:30:00,26.22,26.24,26.12,26.12,30200.0,24.9033,24.9223,24.8083,24.8083,30200.0
2011-04-13 12:00:00,26.11,26.19,26.09,26.13,53200.0,24.7988,24.8748,24.7798,24.8178,53200.0
2011-04-13 12:30:00,26.14,26.15,26.06,26.13,23600.0,24.8273,24.8368,24.7513,24.8178,23600.0
2011-04-13 13:00:00,26.14,26.21,26.13,26.18,22200.0,24.8273,24.8938,24.8178,24.8653,22200.0
2011-04-13 13:30:00,26.18,26.22,26.18,26.18,27200.0,24.8653,24.9033,24.8653,24.8653,27200.0
2011-04-13 14:00:00,26.18,26.24,26.16,26.22,27000.0,24.8653,24.9223,24.8463,24.9033,27000.0
2011-04-13 14:30:00,26.2,26.24,26.2,26.2,33000.0,24.8843,24.9223,24.8843,24.8843,33000.0
2011-04-13 15:00:00,26.21,26.25,26.2,26.23,64200.0,24.8938,24.9318,24.8843,24.9128,64200.0
2011-04-13 15:30:00,26.23,26.25,26.19,26.21,105400.0,24.9128,24.9318,24.8748,24.8938,105400.0
2011-04-14 09:30:00,25.74,25.81,25.46,25.79,124600.0,24.4474,24.5139,24.1815,24.4949,124600.0
2011-04-14 10:00:00,25.78,26.13,25.78,26.11,96400.0,24.4854,24.8178,24.4854,24.7988,96400.0
2011-04-14 10:30:00,26.11,26.17,25.88,25.92,196000.0,24.7988,24.8558,24.5804,24.6184,196000.0
2011-04-14 11:00:00,25.93,26.02,25.73,25.75,135000.0,24.6279,24.7134,24.4379,24.4569,135000.0
2011-04-14 11:30:00,25.75,25.91,25.75,25.9,56800.0,24.4569,24.6089,24.4569,24.5994,56800.0
2011-04-14 12:00:00,25.89,26.08,25.89,26.05,27000.0,24.5899,24.7703,24.5899,24.7418,27000.0
2011-04-14 12:30:00,26.08,26.1,26.05,26.1,39200.0,24.7703,24.7893,24.7418,24.7893,39200.0
2011-04-14 13:00:00,26.09,26.1,25.97,26.0,49600.0,24.7798,24.7893,24.6659,24.6944,49600.0
2011-04-14 13:30:00,26.0,26.03,25.96,25.99,32000.0,24.6944,24.7229,24.6564,24.6849,32000.0
2011-04-14 14:00:00,25.99,26.06,25.99,26.02,55600.0,24.6849,24.7513,24.6849,24.7134,55600.0
2011-04-14 14:30:00,26.02,26.05,25.96,25.98,172800.0,24.7134,24.7418,24.6564,24.6754,172800.0
2011-04-14 15:00:00,25.97,26.05,25.96,26.04,81200.0,24.6659,24.7418,24.6564,24.7324,81200.0
2011-04-14 15:30:00,26.03,26.03,25.91,25.94,208000.0,24.7229,24.7229,24.6089,24.6374,208000.0
2011-04-15 09:30:00,25.9,25.96,25.84,25.86,61200.0,24.5994,24.6564,24.5424,24.5614,61200.0
2011-04-15 10:00:00,25.86,26.02,25.86,26.01,103000.0,24.5614,24.7134,24.5614,24.7039,103000.0
2011-04-15 10:30:00,26.0,26.15,25.96,26.14,94000.0,24.6944,24.8368,24.6564,24.8273,94000.0
2011-04-15 11:00:00,26.15,26.15,26.05,26.11,83000.0,24.8368,24.8368,24.7418,24.7988,83000.0
2011-04-15 11:30:00,26.11,26.11,26.08,26.08,56800.0,24.7988,24.7988,24.7703,24.7703,56800.0
2011-04-15 12:00:00,26.09,26.11,26.08,26.1,53200.0,24.7798,24.7988,24.7703,24.7893,53200.0
2011-04-15 12:30:00,26.1,26.11,26.09,26.1,58400.0,24.7893,24.7988,24.7798,24.7893,58400.0
2011-04-15 13:00:00,26.11,26.11,26.06,26.08,64400.0,24.7988,24.7988,24.7513,24.7703,64400.0
2011-04-15 13:30:00,26.08,26.08,26.01,26.02,90000.0,24.7703,24.7703,24.7039,24.7134,90000.0
2011-04-15 14:00:00,26.02,26.07,26.02,26.05,53600.0,24.7134,24.7608,24.7134,24.7418,53600.0
2011-04-15 14:30:00,26.05,26.1,26.05,26.06,52600.0,24.7418,24.7893,24.7418,24.7513,52600.0
2011-04-15 15:00:00,26.07,26.08,25.97,25.98,125600.0,24.7608,24.7703,24.6659,24.6754,125600.0
2011-04-15 15:30:00,25.98,26.09,25.98,26.06,234400.0,24.6754,24.7798,24.6754,24.7513,234400.0
2011-04-18 09:30:00,25.8,25.81,25.46,25.7,56800.0,24.5044,24.5139,24.1815,24.4094,56800.0
2011-04-18 10:00:00,25.72,25.75,25.6,25.65,35000.0,24.4284,24.4569,24.3144,24.3619,35000.0
2011-04-18 10:30:00,25.64,25.67,25.52,25.56,39600.0,24.3524,24.3809,24.2385,24.2765,39600.0
2011-04-18 11:00:00,25.57,25.68,25.57,25.63,41200.0,24.286,24.3904,24.286,24.3429,41200.0
2011-04-18 11:30:00,25.64,25.67,25.56,25.59,94400.0,24.3524,24.3809,24.2765,24.3049,94400.0
2011-04-18 12:00:00,25.6,25.61,25.58,25.61,30400.0,24.3144,24.3239,24.2955,24.3239,30400.0
2011-04-18 12:30:00,25.61,25.61,25.43,25.43,32200.0,24.3239,24.3239,24.153,24.153,32200.0
2011-04-18 13:00:00,25.44,25.49,25.4,25.49,63000.0,24.1625,24.21,24.1245,24.21,63000.0
2011-04-18 13:30:00,25.49,25.55,25.43,25.55,69200.0,24.21,24.267,24.153,24.267,69200.0
2011-04-18 14:00:00,25.54,25.63,25.54,25.6,77400.0,24.2575,24.3429,24.2575,24.3144,77400.0
2011-04-18 14:30:00,25.6,25.7,25.56,25.64,37600.0,24.3144,24.4094,24.2765,24.3524,37600.0
2011-04-18 15:00:00,25.64,25.78,25.61,25.73,94800.0,24.3524,24.4854,24.3239,24.4379,94800.0
2011-04-18 15:30:00,25.72,25.75,25.64,25.68,126800.0,24.4284,24.4569,24.3524,24.3904,126800.0
2011-04-19 09:30:00,25.8,25.9,25.71,25.83,49600.0,24.5044,24.5994,24.4189,24.5329,49600.0
2011-04-19 10:00:00,25.82,25.93,25.81,25.9,51600.0,24.5234,24.6279,24.5139,24.5994,51600.0
2011-04-19 10:30:00,25.9,25.9,25.81,25.86,28200.0,24.5994,24.5994,24.5139,24.5614,28200.0
2011-04-19 11:00:00,25.85,25.85,25.71,25.73,60800.0,24.5519,24.5519,24.4189,24.4379,60800.0
2011-04-19 11:30:00,25.74,25.83,25.72,25.77,73000.0,24.4474,24.5329,24.4284,24.4759,73000.0
2011-04-19 12:00:00,25.77,25.8,25.75,25.77,130400.0,24.4759,24.5044,24.4569,24.4759,130400.0
2011-04-19 12:30:00,25.77,25.79,25.74,25.75,156800.0,24.4759,24.4949,24.4474,24.4569,156800.0
2011-04-19 13:00:00,25.76,25.88,25.75,25.88,28000.0,24.4664,24.5804,24.4569,24.5804,28000.0
2011-04-19 13:30:00,25.88,25.94,25.82,25.9,44000.0,24.5804,24.6374,24.5234,24.5994,44000.0
2011-04-19 14:00:00,25.91,25.96,25.9,25.93,30600.0,24.6089,24.6564,24.5994,24.6279,30600.0
2011-04-19 14:30:00,25.92,25.97,25.92,25.93,30000.0,24.6184,24.6659,24.6184,24.6279,30000.0
2011-04-19 15:00:00,25.93,26.03,25.93,26.0,58800.0,24.6279,24.7229,24.6279,24.6944,58800.0
2011-04-19 15:30:00,26.0,26.04,25.91,25.91,247800.0,24.6944,24.7324,24.6089,24.6089,247800.0
2011-04-20 09:30:00,26.11,26.14,25.88,26.11,71600.0,24.7988,24.8273,24.5804,24.7988,71600.0
2011-04-20 10:00:00,26.09,26.13,26.07,26.08,80600.0,24.7798,24.8178,24.7608,24.7703,80600.0
2011-04-20 10:30:00,26.08,26.09,26.04,26.07,82400.0,24.7703,24.7798,24.7324,24.7608,82400.0
2011-04-20 11:00:00,26.07,26.08,25.99,26.02,69000.0,24.7608,24.7703,24.6849,24.7134,69000.0
2011-04-20 11:30:00,26.01,26.04,25.98,26.0,38400.0,24.7039,24.7324,24.6754,24.6944,38400.0
2011-04-20 12:00:00,26.0,26.01,25.98,26.0,29600.0,24.6944,24.7039,24.6754,24.6944,29600.0
2011-04-20 12:30:00,26.0,26.0,25.98,25.99,38600.0,24.6944,24.6944,24.6754,24.6849,38600.0
2011-04-20 13:00:00,25.99,25.99,25.93,25.96,27200.0,24.6849,24.6849,24.6279,24.6564,27200.0
2011-04-20 13:30:00,25.97,25.99,25.96,25.97,30600.0,24.6659,24.6849,24.6564,24.6659,30600.0
2011-04-20 14:00:00,25.96,25.97,25.89,25.9,79600.0,24.6564,24.6659,24.5899,24.5994,79600.0
2011-04-20 14:30:00,25.9,25.9,25.89,25.9,56600.0,24.5994,24.5994,24.5899,24.5994,56600.0
2011-04-20 15:00:00,25.9,25.97,25.9,25.95,103000.0,24.5994,24.6659,24.5994,24.6469,103000.0
2011-04-20 15:30:00,25.95,25.96,25.9,25.94,189000.0,24.6469,24.6564,24.5994,24.6374,189000.0
2011-04-21 09:30:00,26.0,26.03,25.93,26.0,53000.0,24.6944,24.7229,24.6279,24.6944,53000.0
2011-04-21 10:00:00,25.98,26.02,25.9,25.96,56200.0,24.6754,24.7134,24.5994,24.6564,56200.0
2011-04-21 10:30:00,25.96,25.99,25.91,25.96,37800.0,24.6564,24.6849,24.6089,24.6564,37800.0
2011-04-21 11:00:00,25.96,25.99,25.88,25.95,54400.0,24.6564,24.6849,24.5804,24.6469,54400.0
2011-04-21 11:30:00,25.96,25.97,25.91,25.93,39200.0,24.6564,24.6659,24.6089,24.6279,39200.0
2011-04-21 12:00:00,25.94,25.96,25.9,25.93,37600.0,24.6374,24.6564,24.5994,24.6279,37600.0
2011-04-21 12:30:00,25.93,25.97,25.92,25.95,43800.0,24.6279,24.6659,24.6184,24.6469,43800.0
2011-04-21 13:00:00,25.94,25.96,25.93,25.93,41600.0,24.6374,24.6564,24.6279,24.6279,41600.0
2011-04-21 13:30:00,25.94,25.96,25.93,25.95,39200.0,24.6374,24.6564,24.6279,24.6469,39200.0
2011-04-21 14:00:00,25.95,25.99,25.91,25.95,81600.0,24.6469,24.6849,24.6089,24.6469,81600.0
2011-04-21 14:30:00,25.94,25.96,25.9,25.93,48200.0,24.6374,24.6564,24.5994,24.6279,48200.0
2011-04-21 15:00:00,25.93,25.96,25.9,25.92,99000.0,24.6279,24.6564,24.5994,24.6184,99000.0
2011-04-21 15:30:00,25.92,25.93,25.88,25.9,224200.0,24.6184,24.6279,24.5804,24.5994,224200.0
2011-04-25 09:30:00,25.95,25.95,25.85,25.93,47000.0,24.6469,24.6469,24.5519,24.6279,47000.0
2011-04-25 10:00:00,25.93,25.94,25.82,25.83,47400.0,24.6279,24.6374,24.5234,24.5329,47400.0
2011-04-25 10:30:00,25.84,25.84,25.8,25.81,48000.0,24.5424,24.5424,24.5044,24.5139,48000.0
2011-04-25 11:00:00,25.81,25.81,25.78,25.81,90200.0,24.5139,24.5139,24.4854,24.5139,90200.0
2011-04-25 11:30:00,25.81,25.82,25.78,25.81,143600.0,24.5139,24.5234,24.4854,24.5139,143600.0
2011-04-25 12:00:00,25.81,25.91,25.8,25.91,50800.0,24.5139,24.6089,24.5044,24.6089,50800.0
2011-04-25 12:30:00,25.91,26.04,25.91,26.02,48000.0,24.6089,24.7324,24.6089,24.7134,48000.0
2011-04-25 13:00:00,26.0,26.04,25.99,26.02,40400.0,24.6944,24.7324,24.6849,24.7134,40400.0
2011-04-25 13:30:00,26.02,26.05,25.99,26.03,56000.0,24.7134,24.7418,24.6849,24.7229,56000.0
2011-04-25 14:00:00,26.03,26.05,26.0,26.05,44800.0,24.7229,24.7418,24.6944,24.7418,44800.0
2011-04-25 14:30:00,26.04,26.16,26.03,26.14,69200.0,24.7324,24.8463,24.7229,24.8273,69200.0
2011-04-25 15:00:00,26.14,26.15,26.1,26.13,70000.0,24.8273,24.8368,24.7893,24.8178,70000.0
2011-04-25 15:30:00,26.13,26.18,26.11,26.16,138600.0,24.8178,24.8653,24.7988,24.8463,138600.0
2011-04-26 09:30:00,26.21,26.29,26.11,26.11,55600.0,24.8938,24.9698,24.7988,24.7988,55600.0
2011-04-26 10:00:00,26.12,26.16,25.86,25.92,100600.0,24.8083,24.8463,24.5614,24.6184,100600.0
2011-04-26 10:30:00,25.91,25.97,25.86,25.88,112200.0,24.6089,24.6659,24.5614,24.5804,112200.0
2011-04-26 11:00:00,25.88,26.02,25.84,26.0,127600.0,24.5804,24.7134,24.5424,24.6944,127600.0
2011-04-26 11:30:00,26.0,26.02,25.93,25.99,42600.0,24.6944,24.7134,24.6279,24.6849,42600.0
2011-04-26 12:00:00,26.0,26.0,25.95,25.98,42200.0,24.6944,24.6944,24.6469,24.6754,42200.0
2011-04-26 12:30:00,25.97,25.97,25.93,25.96,51800.0,24.6659,24.6659,24.6279,24.6564,51800.0
2011-04-26 13:00:00,25.96,25.98,25.93,25.95,56600.0,24.6564,24.6754,24.6279,24.6469,56600.0
2011-04-26 13:30:00,25.96,25.97,25.92,25.94,39000.0,24.6564,24.6659,24.6184,24.6374,39000.0
2011-04-26 14:00:00,25.95,25.97,25.89,25.96,38200.0,24.6469,24.6659,24.5899,24.6564,38200.0
2011-04-26 14:30:00,25.97,25.97,25.86,25.88,73000.0,24.6659,24.6659,24.5614,24.5804,73000.0
2011-04-26 15:00:00,25.88,25.93,25.86,25.93,92800.0,24.5804,24.6279,24.5614,24.6279,92800.0
2011-04-26 15:30:00,25.93,25.95,25.86,25.92,168600.0,24.6279,24.6469,24.5614,24.6184,168600.0
2011-04-27 09:30:00,25.99,26.06,25.92,25.98,41600.0,24.6849,24.7513,24.6184,24.6754,41600.0
2011-04-27 10:00:00,25.98,25.98,25.88,25.93,34000.0,24.6754,24.6754,24.5804,24.6279,34000.0
2011-04-27 10:30:00,25.93,26.01,25.92,25.99,56400.0,24.6279,24.7039,24.6184,24.6849,56400.0
2011-04-27 11:00:00,25.99,26.1,25.98,26.09,40000.0,24.6849,24.7893,24.6754,24.7798,40000.0
2011-04-27 11:30:00,26.09,26.1,26.06,26.08,32800.0,24.7798,24.7893,24.7513,24.7703,32800.0
2011-04-27 12:00:00,26.08,26.18,26.05,26.14,37400.0,24.7703,24.8653,24.7418,24.8273,37400.0
2011-04-27 12:30:00,26.12,26.19,26.1,26.19,44000.0,24.8083,24.8748,24.7893,24.8748,44000.0
2011-04-27 13:00:00,26.18,26.24,26.18,26.23,36000.0,24.8653,24.9223,24.8653,24.9128,36000.0
2011-04-27 13:30:00,26.22,26.22,26.18,26.18,29200.0,24.9033,24.9033,24.8653,24.8653,29200.0
2011-04-27 14:00:00,26.18,26.18,26.11,26.15,34000.0,24.8653,24.8653,24.7988,24.8368,34000.0
2011-04-27 14:30:00,26.14,26.16,26.08,26.14,67400.0,24.8273,24.8463,24.7703,24.8273,67400.0
2011-04-27 15:00:00,26.15,26.25,26.14,26.24,103000.0,24.8368,24.9318,24.8273,24.9223,103000.0
2011-04-27 15:30:00,26.24,26.36,26.23,26.34,234800.0,24.9223,25.0363,24.9128,25.0173,234800.0
2011-04-28 09:30:00,26.31,26.53,26.22,26.5,72800.0,24.9888,25.1977,24.9033,25.1693,72800.0
2011-04-28 10:00:00,26.48,26.49,26.42,26.46,64400.0,25.1503,25.1598,25.0933,25.1313,64400.0
2011-04-28 10:30:00,26.47,26.47,26.39,26.45,104000.0,25.1408,25.1408,25.0648,25.1218,104000.0
2011-04-28 11:00:00,26.45,26.51,26.39,26.39,46400.0,25.1218,25.1787,25.0648,25.0648,46400.0
2011-04-28 11:30:00,26.4,26.53,26.39,26.51,102400.0,25.0743,25.1977,25.0648,25.1787,102400.0
2011-04-28 12:00:00,26.5,26.52,26.43,26.49,66600.0,25.1693,25.1882,25.1028,25.1598,66600.0
2011-04-28 12:30:00,26.49,26.56,26.48,26.5,92600.0,25.1598,25.2262,25.1503,25.1693,92600.0
2011-04-28 13:00:00,26.5,26.65,26.49,26.61,229600.0,25.1693,25.3117,25.1598,25.2737,229600.0
2011-04-28 13:30:00,26.6,26.63,26.55,26.6,25800.0,25.2642,25.2927,25.2167,25.2642,25800.0
2011-04-28 14:00:00,26.59,26.59,26.5,26.53,34600.0,25.2547,25.2547,25.1693,25.1977,34600.0
2011-04-28 14:30:00,26.53,26.58,26.53,26.57,33600.0,25.1977,25.2452,25.1977,25.2357,33600.0
2011-04-28 15:00:00,26.57,26.58,26.51,26.51,57200.0,25.2357,25.2452,25.1787,25.1787,57200.0
2011-04-28 15:30:00,26.52,26.55,26.5,26.53,225000.0,25.1882,25.2167,25.1693,25.1977,225000.0
2011-04-29 09:30:00,26.43,26.63,26.34,26.55,55200.0,25.1028,25.2927,25.0173,25.2167,55200.0
2011-04-29 10:00:00,26.55,26.56,26.44,26.5,30800.0,25.2167,25.2262,25.1123,25.1693,30800.0
2011-04-29 10:30:00,26.5,26.57,26.47,26.55,14200.0,25.1693,25.2357,25.1408,25.2167,14200.0
2011-04-29 11:00:00,26.55,26.55,26.5,26.53,18800.0,25.2167,25.2167,25.1693,25.1977,18800.0
2011-04-29 11:30:00,26.51,26.6,26.51,26.57,36000.0,25.1787,25.2642,25.1787,25.2357,36000.0
2011-04-29 12:00:00,26.58,26.73,26.58,26.73,63200.0,25.2452,25.3877,25.2452,25.3877,63200.0
2011-04-29 12:30:00,26.73,26.76,26.72,26.75,39800.0,25.3877,25.4162,25.3782,25.4067,39800.0
2011-04-29 13:00:00,26.75,26.78,26.73,26.75,70400.0,25.4067,25.4352,25.3877,25.4067,70400.0
2011-04-29 13:30:00,26.75,26.84,26.72,26.75,59400.0,25.4067,25.4922,25.3782,25.4067,59400.0
2011-04-29 14:00:00,26.75,26.75,26.7,26.71,29200.0,25.4067,25.4067,25.3592,25.3687,29200.0
2011-04-29 14:30:00,26.71,26.75,26.66,26.66,45600.0,25.3687,25.4067,25.3212,25.3212,45600.0
2011-04-29 15:00:00,26.66,26.66,26.58,26.59,45200.0,25.3212,25.3212,25.2452,25.2547,45200.0
2011-04-29 15:30:00,26.6,26.67,26.6,26.61,141800.0,25.2642,25.3307,25.2642,25.2737,141800.0
2011-05-02 09:30:00,26.72,26.78,26.5,26.57,48400.0,25.3782,25.4352,25.1693,25.2357,48400.0
2011-05-02 10:00:00,26.54,26.58,26.46,26.58,87800.0,25.2072,25.2452,25.1313,25.2452,87800.0
2011-05-02 10:30:00,26.58,26.67,26.58,26.6,37400.0,25.2452,25.3307,25.2452,25.2642,37400.0
2011-05-02 11:00:00,26.6,26.62,26.55,26.6,28600.0,25.2642,25.2832,25.2167,25.2642,28600.0
2011-05-02 11:30:00,26.59,26.62,26.57,26.59,31600.0,25.2547,25.2832,25.2357,25.2547,31600.0
2011-05-02 12:00:00,26.59,26.61,26.47,26.49,37400.0,25.2547,25.2737,25.1408,25.1598,37400.0
2011-05-02 12:30:00,26.48,26.6,26.48,26.54,25400.0,25.1503,25.2642,25.1503,25.2072,25400.0
2011-05-02 13:00:00,26.56,26.63,26.56,26.62,96400.0,25.2262,25.2927,25.2262,25.2832,96400.0
2011-05-02 13:30:00,26.61,26.64,26.6,26.61,63000.0,25.2737,25.3022,25.2642,25.2737,63000.0
2011-05-02 14:00:00,26.61,26.63,26.6,26.62,76800.0,25.2737,25.2927,25.2642,25.2832,76800.0
2011-05-02 14:30:00,26.62,26.67,26.59,26.59,44000.0,25.2832,25.3307,25.2547,25.2547,44000.0
2011-05-02 15:00:00,26.59,26.61,26.58,26.6,45000.0,25.2547,25.2737,25.2452,25.2642,45000.0
2011-05-02 15:30:00,26.6,26.63,26.58,26.59,160800.0,25.2642,25.2927,25.2452,25.2547,160800.0
2011-05-03 09:30:00,26.54,26.59,26.46,26.47,56800.0,25.2072,25.2547,25.1313,25.1408,56800.0
2011-05-03 10:00:00,26.49,26.52,26.45,26.46,38000.0,25.1598,25.1882,25.1218,25.1313,38000.0
2011-05-03 10:30:00,26.46,26.53,26.45,26.5,80400.0,25.1313,25.1977,25.1218,25.1693,80400.0
2011-05-03 11:00:00,26.52,26.68,26.52,26.67,121600.0,25.1882,25.3402,25.1882,25.3307,121600.0
2011-05-03 11:30:00,26.65,26.7,26.61,26.63,83600.0,25.3117,25.3592,25.2737,25.2927,83600.0
2011-05-03 12:00:00,26.65,26.66,26.6,26.63,54600.0,25.3117,25.3212,25.2642,25.2927,54600.0
2011-05-03 12:30:00,26.63,26.65,26.54,26.61,52400.0,25.2927,25.3117,25.2072,25.2737,52400.0
2011-05-03 13:00:00,26.61,26.65,26.57,26.6,68600.0,25.2737,25.3117,25.2357,25.2642,68600.0
2011-05-03 13:30:00,26.58,26.67,26.57,26.63,58200.0,25.2452,25.3307,25.2357,25.2927,58200.0
2011-05-03 14:00:00,26.63,26.63,26.56,26.6,56200.0,25.2927,25.2927,25.2262,25.2642,56200.0
2011-05-03 14:30:00,26.61,26.64,26.58,26.63,55400.0,25.2737,25.3022,25.2452,25.2927,55400.0
2011-05-03 15:00:00,26.62,26.7,26.61,26.67,98400.0,25.2832,25.3592,25.2737,25.3307,98400.0
2011-05-03 15:30:00,26.66,26.73,26.64,26.71,180200.0,25.3212,25.3877,25.3022,25.3687,180200.0
2011-05-04 09:30:00,26.63,26.63,26.38,26.41,92400.0,25.2927,25.2927,25.0553,25.0838,92400.0
2011-05-04 10:00:00,26.4,26.42,26.21,26.26,56200.0,25.0743,25.0933,24.8938,24.9413,56200.0
2011-05-04 10:30:00,26.25,26.28,26.14,26.19,57800.0,24.9318,24.9603,24.8273,24.8748,57800.0
2011-05-04 11:00:00,26.19,26.21,26.02,26.03,56400.0,24.8748,24.8938,24.7134,24.7229,56400.0
2011-05-04 11:30:00,26.04,26.04,25.96,26.01,70400.0,24.7324,24.7324,24.6564,24.7039,70400.0
2011-05-04 12:00:00,26.01,26.03,26.0,26.01,49200.0,24.7039,24.7229,24.6944,24.7039,49200.0
2011-05-04 12:30:00,26.02,26.04,26.0,26.04,32800.0,24.7134,24.7324,24.6944,24.7324,32800.0
2011-05-04 13:00:00,26.04,26.13,26.04,26.1,36000.0,24.7324,24.8178,24.7324,24.7893,36000.0
2011-05-04 13:30:00,26.1,26.16,26.1,26.14,21200.0,24.7893,24.8463,24.7893,24.8273,21200.0
2011-05-04 14:00:00,26.13,26.23,26.09,26.21,44200.0,24.8178,24.9128,24.7798,24.8938,44200.0
2011-05-04 14:30:00,26.21,26.23,26.16,26.16,62400.0,24.8938,24.9128,24.8463,24.8463,62400.0
2011-05-04 15:00:00,26.15,26.19,26.11,26.18,67000.0,24.8368,24.8748,24.7988,24.8653,67000.0
2011-05-04 15:30:00,26.18,26.22,26.14,26.17,170600.0,24.8653,24.9033,24.8273,24.8558,170600.0
2011-05-05 09:30:00,26.04,26.12,25.97,26.01,31200.0,24.7324,24.8083,24.6659,24.7039,31200.0
2011-05-05 10:00:00,26.09,26.16,26.06,26.11,37000.0,24.7798,24.8463,24.7513,24.7988,37000.0
2011-05-05 10:30:00,26.11,26.2,26.11,26.2,18200.0,24.7988,24.8843,24.7988,24.8843,18200.0
2011-05-05 11:00:00,26.18,26.23,26.16,26.23,29600.0,24.8653,24.9128,24.8463,24.9128,29600.0
2011-05-05 11:30:00,26.23,26.31,26.21,26.31,40800.0,24.9128,24.9888,24.8938,24.9888,40800.0
2011-05-05 12:00:00,26.32,26.38,26.32,26.38,27000.0,24.9983,25.0553,24.9983,25.0553,27000.0
2011-05-05 12:30:00,26.38,26.4,26.36,26.38,37000.0,25.0553,25.0743,25.0363,25.0553,37000.0
2011-05-05 13:00:00,26.39,26.42,26.37,26.38,26800.0,25.0648,25.0933,25.0458,25.0553,26800.0
2011-05-05 13:30:00,26.37,26.46,26.37,26.45,45800.0,25.0458,25.1313,25.0458,25.1218,45800.0
2011-05-05 14:00:00,26.45,26.49,26.44,26.46,101800.0,25.1218,25.1598,25.1123,25.1313,101800.0
2011-05-05 14:30:00,26.46,26.48,26.45,26.46,80200.0,25.1313,25.1503,25.1218,25.1313,80200.0
2011-05-05 15:00:00,26.45,26.49,26.3,26.3,295400.0,25.1218,25.1598,24.9793,24.9793,295400.0
2011-05-05 15:30:00,26.3,26.39,26.27,26.33,190800.0,24.9793,25.0648,24.9508,25.0078,190800.0
2011-05-06 09:30:00,26.5,26.5,26.3,26.31,94400.0,25.1693,25.1693,24.9793,24.9888,94400.0
2011-05-06 10:00:00,26.33,26.35,26.29,26.33,57400.0,25.0078,25.0268,24.9698,25.0078,57400.0
2011-05-06 10:30:00,26.32,26.38,26.3,26.38,54000.0,24.9983,25.0553,24.9793,25.0553,54000.0
2011-05-06 11:00:00,26.38,26.43,26.36,26.4,62800.0,25.0553,25.1028,25.0363,25.0743,62800.0
2011-05-06 11:30:00,26.4,26.4,26.29,26.31,85600.0,25.0743,25.0743,24.9698,24.9888,85600.0
2011-05-06 12:00:00,26.31,26.36,26.18,26.21,42200.0,24.9888,25.0363,24.8653,24.8938,42200.0
2011-05-06 12:30:00,26.2,26.23,26.08,26.1,32200.0,24.8843,24.9128,24.7703,24.7893,32200.0
2011-05-06 13:00:00,26.12,26.14,25.97,26.0,56600.0,24.8083,24.8273,24.6659,24.6944,56600.0
2011-05-06 13:30:00,26.0,26.03,25.98,26.0,26000.0,24.6944,24.7229,24.6754,24.6944,26000.0
2011-05-06 14:00:00,26.0,26.06,25.95,25.95,28400.0,24.6944,24.7513,24.6469,24.6469,28400.0
2011-05-06 14:30:00,25.96,25.98,25.84,25.86,112400.0,24.6564,24.6754,24.5424,24.5614,112400.0
2011-05-06 15:00:00,25.86,25.91,25.84,25.85,121400.0,24.5614,24.6089,24.5424,24.5519,121400.0
2011-05-06 15:30:00,25.85,25.92,25.81,25.82,365400.0,24.5519,24.6184,24.5139,24.5234,365400.0
2011-05-09 09:30:00,25.83,25.86,25.7,25.79,53200.0,24.5329,24.5614,24.4094,24.4949,53200.0
2011-05-09 10:00:00,25.79,25.95,25.79,25.89,58600.0,24.4949,24.6469,24.4949,24.5899,58600.0
2011-05-09 10:30:00,25.88,25.97,25.86,25.97,33000.0,24.5804,24.6659,24.5614,24.6659,33000.0
2011-05-09 11:00:00,25.97,26.0,25.88,25.93,34000.0,24.6659,24.6944,24.5804,24.6279,34000.0
2011-05-09 11:30:00,25.95,26.04,25.95,26.03,22400.0,24.6469,24.7324,24.6469,24.7229,22400.0
2011-05-09 12:00:00,26.04,26.13,26.04,26.11,38000.0,24.7324,24.8178,24.7324,24.7988,38000.0
2011-05-09 12:30:00,26.1,26.16,26.1,26.14,22400.0,24.7893,24.8463,24.7893,24.8273,22400.0
2011-05-09 13:00:00,26.14,26.16,26.1,26.13,51000.0,24.8273,24.8463,24.7893,24.8178,51000.0
2011-05-09 13:30:00,26.13,26.14,26.1,26.11,29000.0,24.8178,24.8273,24.7893,24.7988,29000.0
2011-05-09 14:00:00,26.12,26.15,26.09,26.14,41000.0,24.8083,24.8368,24.7798,24.8273,41000.0
2011-05-09 14:30:00,26.14,26.18,26.1,26.15,47000.0,24.8273,24.8653,24.7893,24.8368,47000.0
2011-05-09 15:00:00,26.15,26.17,26.11,26.14,101000.0,24.8368,24.8558,24.7988,24.8273,101000.0
2011-05-09 15:30:00,26.15,26.21,26.13,26.15,155200.0,24.8368,24.8938,24.8178,24.8368,155200.0
2011-05-10 09:30:00,26.24,26.48,26.09,26.45,42200.0,24.9223,25.1503,24.7798,25.1218,42200.0
2011-05-10 10:00:00,26.43,26.47,26.34,26.44,60200.0,25.1028,25.1408,25.0173,25.1123,60200.0
2011-05-10 10:30:00,26.43,26.49,26.43,26.47,24600.0,25.1028,25.1598,25.1028,25.1408,24600.0
2011-05-10 11:00:00,26.46,26.47,26.43,26.43,27000.0,25.1313,25.1408,25.1028,25.1028,27000.0
2011-05-10 11:30:00,26.45,26.5,26.45,26.47,33000.0,25.1218,25.1693,25.1218,25.1408,33000.0
2011-05-10 12:00:00,26.46,26.49,26.44,26.46,18800.0,25.1313,25.1598,25.1123,25.1313,18800.0
2011-05-10 12:30:00,26.46,26.49,26.41,26.49,28600.0,25.1313,25.1598,25.0838,25.1598,28600.0
2011-05-10 13:00:00,26.49,26.5,26.45,26.49,26800.0,25.1598,25.1693,25.1218,25.1598,26800.0
2011-05-10 13:30:00,26.49,26.5,26.47,26.5,23800.0,25.1598,25.1693,25.1408,25.1693,23800.0
2011-05-10 14:00:00,26.49,26.5,26.44,26.49,31600.0,25.1598,25.1693,25.1123,25.1598,31600.0
2011-05-10 14:30:00,26.5,26.57,26.48,26.57,65600.0,25.1693,25.2357,25.1503,25.2357,65600.0
2011-05-10 15:00:00,26.56,26.6,26.54,26.59,62800.0,25.2262,25.2642,25.2072,25.2547,62800.0
2011-05-10 15:30:00,26.59,26.63,26.56,26.59,149200.0,25.2547,25.2927,25.2262,25.2547,149200.0
2011-05-11 09:30:00,26.61,26.74,26.52,26.66,28400.0,25.2737,25.3972,25.1882,25.3212,28400.0
2011-05-11 10:00:00,26.63,26.71,26.58,26.65,22400.0,25.2927,25.3687,25.2452,25.3117,22400.0
2011-05-11 10:30:00,26.63,26.66,26.55,26.63,20200.0,25.2927,25.3212,25.2167,25.2927,20200.0
2011-05-11 11:00:00,26.63,26.63,26.57,26.61,22400.0,25.2927,25.2927,25.2357,25.2737,22400.0
2011-05-11 11:30:00,26.6,26.61,26.51,26.51,18400.0,25.2642,25.2737,25.1787,25.1787,18400.0
2011-05-11 12:00:00,26.5,26.5,26.28,26.35,32000.0,25.1693,25.1693,24.9603,25.0268,32000.0
2011-05-11 12:30:00,26.33,26.4,26.31,26.34,19000.0,25.0078,25.0743,24.9888,25.0173,19000.0
2011-05-11 13:00:00,26.36,26.43,26.35,26.4,52400.0,25.0363,25.1028,25.0268,25.0743,52400.0
2011-05-11 13:30:00,26.4,26.43,26.33,26.38,20400.0,25.0743,25.1028,25.0078,25.0553,20400.0
2011-05-11 14:00:00,26.36,26.37,26.24,26.28,24600.0,25.0363,25.0458,24.9223,24.9603,24600.0
2011-05-11 14:30:00,26.29,26.36,26.28,26.35,68400.0,24.9698,25.0363,24.9603,25.0268,68400.0
2011-05-11 15:00:00,26.35,26.45,26.34,26.43,52600.0,25.0268,25.1218,25.0173,25.1028,52600.0
2011-05-11 15:30:00,26.43,26.46,26.36,26.46,198200.0,25.1028,25.1313,25.0363,25.1313,198200.0
2011-05-12 09:30:00,26.34,26.38,26.22,26.38,32800.0,25.0173,25.0553,24.9033,25.0553,32800.0
2011-05-12 10:00:00,26.42,26.62,26.42,26.54,139600.0,25.0933,25.2832,25.0933,25.2072,139600.0
2011-05-12 10:30:00,26.55,26.59,26.49,26.59,143600.0,25.2167,25.2547,25.1598,25.2547,143600.0
2011-05-12 11:00:00,26.59,26.68,26.51,26.63,66600.0,25.2547,25.3402,25.1787,25.2927,66600.0
2011-05-12 11:30:00,26.64,26.64,26.57,26.57,61200.0,25.3022,25.3022,25.2357,25.2357,61200.0
2011-05-12 12:00:00,26.59,26.6,26.51,26.52,45800.0,25.2547,25.2642,25.1787,25.1882,45800.0
2011-05-12 12:30:00,26.52,26.56,26.5,26.56,19600.0,25.1882,25.2262,25.1693,25.2262,19600.0
2011-05-12 13:00:00,26.58,26.61,26.55,26.59,78600.0,25.2452,25.2737,25.2167,25.2547,78600.0
2011-05-12 13:30:00,26.59,26.59,26.55,26.57,75000.0,25.2547,25.2547,25.2167,25.2357,75000.0
2011-05-12 14:00:00,26.58,26.61,26.55,26.56,41000.0,25.2452,25.2737,25.2167,25.2262,41000.0
2011-05-12 14:30:00,26.55,26.55,26.47,26.5,113400.0,25.2167,25.2167,25.1408,25.1693,113400.0
2011-05-12 15:00:00,26.5,26.53,26.48,26.5,173600.0,25.1693,25.1977,25.1503,25.1693,173600.0
2011-05-12 15:30:00,26.5,26.53,26.49,26.5,250200.0,25.1693,25.1977,25.1598,25.1693,250200.0
2011-05-13 09:30:00,26.59,26.7,26.44,26.49,28400.0,25.2644,25.3689,25.1218,25.1693,28400.0
2011-05-13 10:00:00,26.49,26.49,26.29,26.39,38400.0,25.1693,25.1693,24.9793,25.0743,38400.0
2011-05-13 10:30:00,26.39,26.43,26.35,26.35,25200.0,25.0743,25.1123,25.0363,25.0363,25200.0
2011-05-13 11:00:00,26.34,26.34,26.17,26.24,48400.0,25.0268,25.0268,24.8653,24.9318,48400.0
2011-05-13 11:30:00,26.24,26.27,26.18,26.2,41200.0,24.9318,24.9603,24.8748,24.8938,41200.0
2011-05-13 12:00:00,26.22,26.25,26.13,26.19,43600.0,24.9128,24.9413,24.8273,24.8843,43600.0
2011-05-13 12:30:00,26.2,26.3,26.2,26.23,25200.0,24.8938,24.9888,24.8938,24.9223,25200.0
2011-05-13 13:00:00,26.24,26.28,26.19,26.21,34400.0,24.9318,24.9698,24.8843,24.9033,34400.0
2011-05-13 13:30:00,26.21,26.24,26.17,26.19,34800.0,24.9033,24.9318,24.8653,24.8843,34800.0
2011-05-13 14:00:00,26.2,26.26,26.18,26.26,59400.0,24.8938,24.9508,24.8748,24.9508,59400.0
2011-05-13 14:30:00,26.27,26.28,26.22,26.25,78000.0,24.9603,24.9698,24.9128,24.9413,78000.0
2011-05-13 15:00:00,26.25,26.28,26.2,26.22,58600.0,24.9413,24.9698,24.8938,24.9128,58600.0
2011-05-13 15:30:00,26.22,26.29,26.2,26.24,238200.0,24.9128,24.9793,24.8938,24.9318,238200.0
2011-05-16 09:30:00,26.09,26.17,26.0,26.13,160000.0,24.7893,24.8653,24.7038,24.8273,160000.0
2011-05-16 10:00:00,26.15,26.25,26.13,26.14,32400.0,24.8463,24.9413,24.8273,24.8368,32400.0
2011-05-16 10:30:00,26.15,26.24,26.15,26.21,27400.0,24.8463,24.9318,24.8463,24.9033,27400.0
2011-05-16 11:00:00,26.22,26.24,26.18,26.21,81600.0,24.9128,24.9318,24.8748,24.9033,81600.0
2011-05-16 11:30:00,26.21,26.25,26.18,26.18,24400.0,24.9033,24.9413,24.8748,24.8748,24400.0
2011-05-16 12:00:00,26.17,26.29,26.17,26.29,29400.0,24.8653,24.9793,24.8653,24.9793,29400.0
2011-05-16 12:30:00,26.3,26.33,26.18,26.2,78000.0,24.9888,25.0173,24.8748,24.8938,78000.0
2011-05-16 13:00:00,26.2,26.22,26.14,26.14,83200.0,24.8938,24.9128,24.8368,24.8368,83200.0
2011-05-16 13:30:00,26.14,26.2,26.14,26.16,51800.0,24.8368,24.8938,24.8368,24.8558,51800.0
2011-05-16 14:00:00,26.15,26.21,26.14,26.15,39400.0,24.8463,24.9033,24.8368,24.8463,39400.0
2011-05-16 14:30:00,26.15,26.17,26.08,26.14,65000.0,24.8463,24.8653,24.7798,24.8368,65000.0
2011-05-16 15:00:00,26.13,26.21,26.13,26.17,68400.0,24.8273,24.9033,24.8273,24.8653,68400.0
2011-05-16 15:30:00,26.16,26.18,26.06,26.08,103400.0,24.8558,24.8748,24.7608,24.7798,103400.0
2011-05-17 09:30:00,26.0,26.06,25.83,25.99,37400.0,24.7038,24.7608,24.5423,24.6943,37400.0
2011-05-17 10:00:00,25.98,26.0,25.92,26.0,38000.0,24.6848,24.7038,24.6278,24.7038,38000.0
2011-05-17 10:30:00,26.0,26.0,25.84,25.89,145000.0,24.7038,24.7038,24.5518,24.5993,145000.0
2011-05-17 11:00:00,25.89,25.92,25.84,25.87,53600.0,24.5993,24.6278,24.5518,24.5803,53600.0
2011-05-17 11:30:00,25.88,25.9,25.84,25.88,25000.0,24.5898,24.6088,24.5518,24.5898,25000.0
2011-05-17 12:00:00,25.89,25.89,25.86,25.89,48000.0,24.5993,24.5993,24.5708,24.5993,48000.0
2011-05-17 12:30:00,25.88,25.97,25.86,25.89,35000.0,24.5898,24.6753,24.5708,24.5993,35000.0
2011-05-17 13:00:00,25.9,25.91,25.88,25.89,18800.0,24.6088,24.6183,24.5898,24.5993,18800.0
2011-05-17 13:30:00,25.89,25.92,25.88,25.92,22400.0,24.5993,24.6278,24.5898,24.6278,22400.0
2011-05-17 14:00:00,25.92,25.96,25.85,25.86,21000.0,24.6278,24.6658,24.5613,24.5708,21000.0
2011-05-17 14:30:00,25.86,25.94,25.81,25.94,68400.0,24.5708,24.6468,24.5232,24.6468,68400.0
2011-05-17 15:00:00,25.95,25.95,25.88,25.88,185400.0,24.6563,24.6563,24.5898,24.5898,185400.0
2011-05-17 15:30:00,25.89,25.92,25.85,25.9,124200.0,24.5993,24.6278,24.5613,24.6088,124200.0
2011-05-18 09:30:00,25.98,26.13,25.86,26.08,28800.0,24.6848,24.8273,24.5708,24.7798,28800.0
2011-05-18 10:00:00,26.08,26.25,26.06,26.25,33600.0,24.7798,24.9413,24.7608,24.9413,33600.0
2011-05-18 10:30:00,26.25,26.43,26.24,26.36,1032400.0,24.9413,25.1123,24.9318,25.0458,1032400.0
2011-05-18 11:00:00,26.36,26.56,26.36,26.49,78000.0,25.0458,25.2359,25.0458,25.1693,78000.0
2011-05-18 11:30:00,26.5,26.63,26.5,26.6,69400.0,25.1788,25.3024,25.1788,25.2739,69400.0
2011-05-18 12:00:00,26.6,26.61,26.39,26.45,205600.0,25.2739,25.2834,25.0743,25.1313,205600.0
2011-05-18 12:30:00,26.48,26.5,26.44,26.45,38800.0,25.1598,25.1788,25.1218,25.1313,38800.0
2011-05-18 13:00:00,26.45,26.49,26.45,26.46,154800.0,25.1313,25.1693,25.1313,25.1408,154800.0
2011-05-18 13:30:00,26.46,26.53,26.46,26.52,34000.0,25.1408,25.2074,25.1408,25.1979,34000.0
2011-05-18 14:00:00,26.52,26.55,26.46,26.47,62800.0,25.1979,25.2264,25.1408,25.1503,62800.0
2011-05-18 14:30:00,26.47,26.51,26.46,26.5,54800.0,25.1503,25.1884,25.1408,25.1788,54800.0
2011-05-18 15:00:00,26.5,26.5,26.44,26.49,80800.0,25.1788,25.1788,25.1218,25.1693,80800.0
2011-05-18 15:30:00,26.5,26.5,26.43,26.46,227800.0,25.1788,25.1788,25.1123,25.1408,227800.0
2011-05-19 09:30:00,26.5,26.71,26.5,26.63,42200.0,25.1788,25.3784,25.1788,25.3024,42200.0
2011-05-19 10:00:00,26.61,26.61,26.45,26.5,19400.0,25.2834,25.2834,25.1313,25.1788,19400.0
2011-05-19 10:30:00,26.5,26.5,26.28,26.28,30600.0,25.1788,25.1788,24.9698,24.9698,30600.0
2011-05-19 11:00:00,26.27,26.42,26.22,26.41,53200.0,24.9603,25.1028,24.9128,25.0933,53200.0
2011-05-19 11:30:00,26.41,26.47,26.36,26.43,64000.0,25.0933,25.1503,25.0458,25.1123,64000.0
2011-05-19 12:00:00,26.43,26.59,26.43,26.58,77600.0,25.1123,25.2644,25.1123,25.2549,77600.0
2011-05-19 12:30:00,26.58,26.58,26.49,26.56,400200.0,25.2549,25.2549,25.1693,25.2359,400200.0
2011-05-19 13:00:00,26.56,26.78,26.56,26.75,68200.0,25.2359,25.4449,25.2359,25.4164,68200.0
2011-05-19 13:30:00,26.75,26.78,26.63,26.78,68200.0,25.4164,25.4449,25.3024,25.4449,68200.0
2011-05-19 14:00:00,26.78,26.83,26.72,26.73,119600.0,25.4449,25.4924,25.3879,25.3974,119600.0
2011-05-19 14:30:00,26.73,26.74,26.65,26.72,117000.0,25.3974,25.4069,25.3214,25.3879,117000.0
2011-05-19 15:00:00,26.72,26.73,26.65,26.65,139800.0,25.3879,25.3974,25.3214,25.3214,139800.0
2011-05-19 15:30:00,26.66,26.68,26.6,26.62,303600.0,25.3309,25.3499,25.2739,25.2929,303600.0
2011-05-20 09:30:00,26.55,26.61,26.44,26.47,70400.0,25.2264,25.2834,25.1218,25.1503,70400.0
2011-05-20 10:00:00,26.47,26.52,26.4,26.52,54800.0,25.1503,25.1979,25.0838,25.1979,54800.0
2011-05-20 10:30:00,26.5,26.5,26.36,26.41,60000.0,25.1788,25.1788,25.0458,25.0933,60000.0
2011-05-20 11:00:00,26.4,26.44,26.39,26.42,14800.0,25.0838,25.1218,25.0743,25.1028,14800.0
2011-05-20 11:30:00,26.43,26.46,26.43,26.43,16200.0,25.1123,25.1408,25.1123,25.1123,16200.0
2011-05-20 12:00:00,26.43,26.5,26.43,26.49,71200.0,25.1123,25.1788,25.1123,25.1693,71200.0
2011-05-20 12:30:00,26.49,26.67,26.48,26.62,110400.0,25.1693,25.3404,25.1598,25.2929,110400.0
2011-05-20 13:00:00,26.63,26.67,26.59,26.62,180200.0,25.3024,25.3404,25.2644,25.2929,180200.0
2011-05-20 13:30:00,26.62,26.68,26.61,26.65,395400.0,25.2929,25.3499,25.2834,25.3214,395400.0
2011-05-20 14:00:00,26.64,26.66,26.55,26.57,37000.0,25.3119,25.3309,25.2264,25.2454,37000.0
2011-05-20 14:30:00,26.56,26.59,26.55,26.55,52600.0,25.2359,25.2644,25.2264,25.2264,52600.0
2011-05-20 15:00:00,26.55,26.57,26.44,26.46,134800.0,25.2264,25.2454,25.1218,25.1408,134800.0
2011-05-20 15:30:00,26.47,26.51,26.36,26.38,181400.0,25.1503,25.1884,25.0458,25.0648,181400.0
2011-05-23 09:30:00,26.04,26.08,25.92,25.92,49000.0,24.7418,24.7798,24.6278,24.6278,49000.0
2011-05-23 10:00:00,25.92,25.92,25.78,25.8,98800.0,24.6278,24.6278,24.4947,24.5137,98800.0
2011-05-23 10:30:00,25.81,25.93,25.81,25.9,26600.0,24.5232,24.6373,24.5232,24.6088,26600.0
2011-05-23 11:00:00,25.91,25.93,25.81,25.82,24800.0,24.6183,24.6373,24.5232,24.5328,24800.0
2011-05-23 11:30:00,25.81,25.82,25.78,25.78,29000.0,24.5232,24.5328,24.4947,24.4947,29000.0
2011-05-23 12:00:00,25.79,25.81,25.7,25.75,39200.0,24.5042,24.5232,24.4187,24.4662,39200.0
2011-05-23 12:30:00,25.75,25.82,25.75,25.78,22000.0,24.4662,24.5328,24.4662,24.4947,22000.0
2011-05-23 13:00:00,25.78,25.79,25.75,25.77,17400.0,24.4947,24.5042,24.4662,24.4852,17400.0
2011-05-23 13:30:00,25.77,25.81,25.77,25.81,14400.0,24.4852,24.5232,24.4852,24.5232,14400.0
2011-05-23 14:00:00,25.81,25.84,25.78,25.82,20400.0,24.5232,24.5518,24.4947,24.5328,20400.0
2011-05-23 14:30:00,25.82,25.89,25.81,25.81,47000.0,24.5328,24.5993,24.5232,24.5232,47000.0
2011-05-23 15:00:00,25.81,25.83,25.79,25.8,78400.0,24.5232,24.5423,24.5042,24.5137,78400.0
2011-05-23 15:30:00,25.8,25.82,25.73,25.8,200800.0,24.5137,24.5328,24.4472,24.5137,200800.0
2011-05-24 09:30:00,25.92,25.99,25.77,25.97,35200.0,24.6278,24.6943,24.4852,24.6753,35200.0
2011-05-24 10:00:00,25.98,26.0,25.87,25.87,21600.0,24.6848,24.7038,24.5803,24.5803,21600.0
2011-05-24 10:30:00,25.88,25.88,25.78,25.84,13200.0,24.5898,24.5898,24.4947,24.5518,13200.0
2011-05-24 11:00:00,25.85,25.98,25.85,25.89,36400.0,24.5613,24.6848,24.5613,24.5993,36400.0
2011-05-24 11:30:00,25.88,25.91,25.78,25.86,34200.0,24.5898,24.6183,24.4947,24.5708,34200.0
2011-05-24 12:00:00,25.87,25.89,25.83,25.85,27600.0,24.5803,24.5993,24.5423,24.5613,27600.0
2011-05-24 12:30:00,25.85,25.88,25.81,25.83,87400.0,24.5613,24.5898,24.5232,24.5423,87400.0
2011-05-24 13:00:00,25.85,25.89,25.8,25.82,32600.0,24.5613,24.5993,24.5137,24.5328,32600.0
2011-05-24 13:30:00,25.81,25.91,25.81,25.9,47600.0,24.5232,24.6183,24.5232,24.6088,47600.0
2011-05-24 14:00:00,25.9,25.91,25.86,25.87,51000.0,24.6088,24.6183,24.5708,24.5803,51000.0
2011-05-24 14:30:00,25.87,25.91,25.84,25.9,38200.0,24.5803,24.6183,24.5518,24.6088,38200.0
2011-05-24 15:00:00,25.9,25.93,25.88,25.92,44200.0,24.6088,24.6373,24.5898,24.6278,44200.0
2011-05-24 15:30:00,25.92,25.93,25.88,25.88,137000.0,24.6278,24.6373,24.5898,24.5898,137000.0
2011-05-25 09:30:00,25.36,25.52,25.14,25.43,222200.0,24.0957,24.2477,23.8867,24.1622,222200.0
2011-05-25 10:00:00,25.41,25.58,25.38,25.58,69000.0,24.1432,24.3047,24.1147,24.3047,69000.0
2011-05-25 10:30:00,25.57,25.75,25.57,25.66,68800.0,24.2952,24.4662,24.2952,24.3807,68800.0
2011-05-25 11:00:00,25.66,25.69,25.61,25.63,67000.0,24.3807,24.4092,24.3332,24.3522,67000.0
2011-05-25 11:30:00,25.62,25.67,25.59,25.65,52600.0,24.3427,24.3902,24.3142,24.3712,52600.0
2011-05-25 12:00:00,25.65,25.68,25.54,25.54,76200.0,24.3712,24.3997,24.2667,24.2667,76200.0
2011-05-25 12:30:00,25.53,25.53,25.42,25.48,65400.0,24.2572,24.2572,24.1527,24.2097,65400.0
2011-05-25 13:00:00,25.49,25.5,25.39,25.4,79000.0,24.2192,24.2287,24.1242,24.1337,79000.0
2011-05-25 13:30:00,25.39,25.44,25.37,25.4,90000.0,24.1242,24.1717,24.1052,24.1337,90000.0
2011-05-25 14:00:00,25.4,25.42,25.38,25.41,76800.0,24.1337,24.1527,24.1147,24.1432,76800.0
2011-05-25 14:30:00,25.42,25.44,25.36,25.4,112200.0,24.1527,24.1717,24.0957,24.1337,112200.0
2011-05-25 15:00:00,25.4,25.47,25.4,25.43,167600.0,24.1337,24.2002,24.1337,24.1622,167600.0
2011-05-25 15:30:00,25.43,25.43,25.36,25.41,286800.0,24.1622,24.1622,24.0957,24.1432,286800.0
2011-05-26 09:30:00,25.39,25.64,25.36,25.39,61600.0,24.1242,24.3617,24.0957,24.1242,61600.0
2011-05-26 10:00:00,25.42,25.66,25.4,25.66,75200.0,24.1527,24.3807,24.1337,24.3807,75200.0
2011-05-26 10:30:00,25.66,25.67,25.58,25.65,69000.0,24.3807,24.3902,24.3047,24.3712,69000.0
2011-05-26 11:00:00,25.65,25.77,25.65,25.76,262800.0,24.3712,24.4852,24.3712,24.4757,262800.0
2011-05-26 11:30:00,25.76,25.78,25.71,25.71,76400.0,24.4757,24.4947,24.4282,24.4282,76400.0
2011-05-26 12:00:00,25.72,25.8,25.67,25.78,192400.0,24.4377,24.5137,24.3902,24.4947,192400.0
2011-05-26 12:30:00,25.78,25.92,25.78,25.86,53800.0,24.4947,24.6278,24.4947,24.5708,53800.0
2011-05-26 13:00:00,25.86,25.94,25.86,25.9,31000.0,24.5708,24.6468,24.5708,24.6088,31000.0
2011-05-26 13:30:00,25.92,25.98,25.86,25.87,78800.0,24.6278,24.6848,24.5708,24.5803,78800.0
2011-05-26 14:00:00,25.87,25.89,25.85,25.88,31800.0,24.5803,24.5993,24.5613,24.5898,31800.0
2011-05-26 14:30:00,25.88,25.97,25.88,25.93,110000.0,24.5898,24.6753,24.5898,24.6373,110000.0
2011-05-26 15:00:00,25.93,25.93,25.88,25.93,61200.0,24.6373,24.6373,24.5898,24.6373,61200.0
2011-05-26 15:30:00,25.93,25.98,25.9,25.92,360000.0,24.6373,24.6848,24.6088,24.6278,360000.0
2011-05-27 09:30:00,26.05,26.05,25.86,25.9,82000.0,24.7513,24.7513,24.5708,24.6088,82000.0
2011-05-27 10:00:00,25.9,26.0,25.81,25.98,49600.0,24.6088,24.7038,24.5232,24.6848,49600.0
2011-05-27 10:30:00,25.99,26.05,25.96,26.05,80600.0,24.6943,24.7513,24.6658,24.7513,80600.0
2011-05-27 11:00:00,26.06,26.11,25.92,25.93,29400.0,24.7608,24.8083,24.6278,24.6373,29400.0
2011-05-27 11:30:00,25.93,25.98,25.9,25.97,20200.0,24.6373,24.6848,24.6088,24.6753,20200.0
2011-05-27 12:00:00,25.97,26.0,25.94,25.97,21800.0,24.6753,24.7038,24.6468,24.6753,21800.0
2011-05-27 12:30:00,25.98,26.0,25.94,25.94,24600.0,24.6848,24.7038,24.6468,24.6468,24600.0
2011-05-27 13:00:00,25.94,25.97,25.93,25.93,25400.0,24.6468,24.6753,24.6373,24.6373,25400.0
2011-05-27 13:30:00,25.93,25.95,25.89,25.93,15000.0,24.6373,24.6563,24.5993,24.6373,15000.0
2011-05-27 14:00:00,25.93,25.96,25.93,25.96,39600.0,24.6373,24.6658,24.6373,24.6658,39600.0
2011-05-27 14:30:00,25.96,25.96,25.84,25.85,63600.0,24.6658,24.6658,24.5518,24.5613,63600.0
2011-05-27 15:00:00,25.85,25.9,25.84,25.87,62600.0,24.5613,24.6088,24.5518,24.5803,62600.0
2011-05-27 15:30:00,25.88,25.93,25.86,25.92,97400.0,24.5898,24.6373,24.5708,24.6278,97400.0
2011-05-31 09:30:00,26.13,26.22,26.04,26.07,19200.0,24.8273,24.9128,24.7418,24.7703,19200.0
2011-05-31 10:00:00,26.04,26.05,25.95,26.0,37400.0,24.7418,24.7513,24.6563,24.7038,37400.0
2011-05-31 10:30:00,26.0,26.0,25.93,25.97,32000.0,24.7038,24.7038,24.6373,24.6753,32000.0
2011-05-31 11:00:00,25.95,26.02,25.93,26.02,29400.0,24.6563,24.7228,24.6373,24.7228,29400.0
2011-05-31 11:30:00,26.0,26.08,25.98,26.0,19600.0,24.7038,24.7798,24.6848,24.7038,19600.0
2011-05-31 12:00:00,25.99,26.04,25.97,25.99,22600.0,24.6943,24.7418,24.6753,24.6943,22600.0
2011-05-31 12:30:00,25.99,26.03,25.91,25.98,52600.0,24.6943,24.7323,24.6183,24.6848,52600.0
2011-05-31 13:00:00,25.98,26.03,25.98,26.0,22400.0,24.6848,24.7323,24.6848,24.7038,22400.0
2011-05-31 13:30:00,26.0,26.0,25.95,25.98,40600.0,24.7038,24.7038,24.6563,24.6848,40600.0
2011-05-31 14:00:00,25.99,26.0,25.91,25.96,69400.0,24.6943,24.7038,24.6183,24.6658,69400.0
2011-05-31 14:30:00,25.95,26.0,25.9,25.92,80400.0,24.6563,24.7038,24.6088,24.6278,80400.0
2011-05-31 15:00:00,25.92,25.95,25.9,25.92,80400.0,24.6278,24.6563,24.6088,24.6278,80400.0
2011-05-31 15:30:00,25.92,26.0,25.91,25.98,324000.0,24.6278,24.7038,24.6183,24.6848,324000.0
2011-06-01 09:30:00,25.98,26.0,25.89,25.96,41400.0,24.6848,24.7038,24.5993,24.6658,41400.0
2011-06-01 10:00:00,25.93,26.0,25.91,25.94,31000.0,24.6373,24.7038,24.6183,24.6468,31000.0
2011-06-01 10:30:00,25.94,25.97,25.84,25.88,38000.0,24.6468,24.6753,24.5518,24.5898,38000.0
2011-06-01 11:00:00,25.89,25.91,25.81,25.9,45200.0,24.5993,24.6183,24.5232,24.6088,45200.0
2011-06-01 11:30:00,25.93,25.93,25.87,25.88,28400.0,24.6373,24.6373,24.5803,24.5898,28400.0
2011-06-01 12:00:00,25.88,25.89,25.78,25.79,35400.0,24.5898,24.5993,24.4947,24.5042,35400.0
2011-06-01 12:30:00,25.78,25.88,25.78,25.85,19800.0,24.4947,24.5898,24.4947,24.5613,19800.0
2011-06-01 13:00:00,25.84,25.87,25.8,25.81,27200.0,24.5518,24.5803,24.5137,24.5232,27200.0
2011-06-01 13:30:00,25.81,25.85,25.8,25.82,30600.0,24.5232,24.5613,24.5137,24.5328,30600.0
2011-06-01 14:00:00,25.82,25.85,25.78,25.78,21800.0,24.5328,24.5613,24.4947,24.4947,21800.0
2011-06-01 14:30:00,25.78,25.8,25.72,25.72,41200.0,24.4947,24.5137,24.4377,24.4377,41200.0
2011-06-01 15:00:00,25.73,25.75,25.68,25.7,30000.0,24.4472,24.4662,24.3997,24.4187,30000.0
2011-06-01 15:30:00,25.7,25.71,25.55,25.57,144200.0,24.4187,24.4282,24.2762,24.2952,144200.0
2011-06-02 09:30:00,25.66,25.82,25.63,25.66,36800.0,24.3807,24.5328,24.3522,24.3807,36800.0
2011-06-02 10:00:00,25.66,25.74,25.62,25.7,46200.0,24.3807,24.4567,24.3427,24.4187,46200.0
2011-06-02 10:30:00,25.7,25.75,25.64,25.67,52800.0,24.4187,24.4662,24.3617,24.3902,52800.0
2011-06-02 11:00:00,25.65,25.67,25.52,25.53,53800.0,24.3712,24.3902,24.2477,24.2572,53800.0
2011-06-02 11:30:00,25.53,25.63,25.49,25.63,57800.0,24.2572,24.3522,24.2192,24.3522,57800.0
2011-06-02 12:00:00,25.62,25.63,25.52,25.6,59200.0,24.3427,24.3522,24.2477,24.3237,59200.0
2011-06-02 12:30:00,25.61,25.72,25.57,25.72,36400.0,24.3332,24.4377,24.2952,24.4377,36400.0
2011-06-02 13:00:00,25.71,25.73,25.64,25.67,61000.0,24.4282,24.4472,24.3617,24.3902,61000.0
2011-06-02 13:30:00,25.67,25.68,25.63,25.68,110600.0,24.3902,24.3997,24.3522,24.3997,110600.0
2011-06-02 14:00:00,25.67,25.72,25.62,25.68,49400.0,24.3902,24.4377,24.3427,24.3997,49400.0
2011-06-02 14:30:00,25.68,25.79,25.68,25.79,49200.0,24.3997,24.5042,24.3997,24.5042,49200.0
2011-06-02 15:00:00,25.78,25.78,25.74,25.75,97000.0,24.4947,24.4947,24.4567,24.4662,97000.0
2011-06-02 15:30:00,25.75,25.76,25.7,25.72,122000.0,24.4662,24.4757,24.4187,24.4377,122000.0
2011-06-03 09:30:00,25.43,25.46,25.31,25.33,20600.0,24.1622,24.1907,24.0482,24.0672,20600.0
2011-06-03 10:00:00,25.35,25.41,25.28,25.32,34800.0,24.0862,24.1432,24.0197,24.0577,34800.0
2011-06-03 10:30:00,25.31,25.45,25.31,25.33,37400.0,24.0482,24.1812,24.0482,24.0672,37400.0
2011-06-03 11:00:00,25.34,25.36,25.2,25.21,26200.0,24.0767,24.0957,23.9437,23.9532,26200.0
2011-06-03 11:30:00,25.22,25.25,25.17,25.24,27000.0,23.9627,23.9912,23.9152,23.9817,27000.0
2011-06-03 12:00:00,25.24,25.28,25.24,25.28,47600.0,23.9817,24.0197,23.9817,24.0197,47600.0
2011-06-03 12:30:00,25.27,25.35,25.25,25.28,34200.0,24.0102,24.0862,23.9912,24.0197,34200.0
2011-06-03 13:00:00,25.28,25.31,25.22,25.24,24800.0,24.0197,24.0482,23.9627,23.9817,24800.0
2011-06-03 13:30:00,25.24,25.25,25.17,25.17,29600.0,23.9817,23.9912,23.9152,23.9152,29600.0
2011-06-03 14:00:00,25.17,25.18,25.12,25.12,53000.0,23.9152,23.9247,23.8676,23.8676,53000.0
2011-06-03 14:30:00,25.11,25.13,25.05,25.05,62600.0,23.8581,23.8771,23.8011,23.8011,62600.0
2011-06-03 15:00:00,25.05,25.06,24.99,25.02,97800.0,23.8011,23.8106,23.7441,23.7726,97800.0
2011-06-03 15:30:00,25.02,25.1,24.99,25.0,191000.0,23.7726,23.8486,23.7441,23.7536,191000.0
2011-06-06 09:30:00,24.95,25.16,24.95,25.0,39600.0,23.7061,23.9057,23.7061,23.7536,39600.0
2011-06-06 10:00:00,25.02,25.06,24.93,25.06,49800.0,23.7726,23.8106,23.6871,23.8106,49800.0
2011-06-06 10:30:00,25.07,25.1,25.04,25.08,70200.0,23.8201,23.8486,23.7916,23.8296,70200.0
2011-06-06 11:00:00,25.08,25.18,25.07,25.18,75600.0,23.8296,23.9247,23.8201,23.9247,75600.0
2011-06-06 11:30:00,25.17,25.22,25.13,25.22,48000.0,23.9152,23.9627,23.8771,23.9627,48000.0
2011-06-06 12:00:00,25.21,25.27,25.2,25.25,61200.0,23.9532,24.0102,23.9437,23.9912,61200.0
2011-06-06 12:30:00,25.25,25.25,25.15,25.25,103200.0,23.9912,23.9912,23.8962,23.9912,103200.0
2011-06-06 13:00:00,25.25,25.35,25.25,25.35,110800.0,23.9912,24.0862,23.9912,24.0862,110800.0
2011-06-06 13:30:00,25.35,25.35,25.26,25.32,88800.0,24.0862,24.0862,24.0007,24.0577,88800.0
2011-06-06 14:00:00,25.32,25.4,25.31,25.32,113800.0,24.0577,24.1337,24.0482,24.0577,113800.0
2011-06-06 14:30:00,25.32,25.32,25.27,25.29,67600.0,24.0577,24.0577,24.0102,24.0292,67600.0
2011-06-06 15:00:00,25.29,25.29,25.25,25.29,138000.0,24.0292,24.0292,23.9912,24.0292,138000.0
2011-06-06 15:30:00,25.3,25.37,25.29,25.31,347200.0,24.0387,24.1052,24.0292,24.0482,347200.0
2011-06-07 09:30:00,25.42,25.42,25.14,25.28,114000.0,24.1527,24.1527,23.8867,24.0197,114000.0
2011-06-07 10:00:00,25.29,25.36,25.28,25.33,57200.0,24.0292,24.0957,24.0197,24.0672,57200.0
2011-06-07 10:30:00,25.34,25.4,25.28,25.35,52800.0,24.0767,24.1337,24.0197,24.0862,52800.0
2011-06-07 11:00:00,25.34,25.34,25.14,25.16,119200.0,24.0767,24.0767,23.8867,23.9057,119200.0
2011-06-07 11:30:00,25.14,25.17,25.07,25.1,76400.0,23.8867,23.9152,23.8201,23.8486,76400.0
2011-06-07 12:00:00,25.1,25.13,25.08,25.09,43200.0,23.8486,23.8771,23.8296,23.8391,43200.0
2011-06-07 12:30:00,25.1,25.13,25.06,25.07,67600.0,23.8486,23.8771,23.8106,23.8201,67600.0
2011-06-07 13:00:00,25.08,25.1,25.05,25.07,79400.0,23.8296,23.8486,23.8011,23.8201,79400.0
2011-06-07 13:30:00,25.07,25.14,25.06,25.11,129400.0,23.8201,23.8867,23.8106,23.8581,129400.0
2011-06-07 14:00:00,25.1,25.14,25.08,25.14,90000.0,23.8486,23.8867,23.8296,23.8867,90000.0
2011-06-07 14:30:00,25.14,25.14,25.03,25.06,73000.0,23.8867,23.8867,23.7821,23.8106,73000.0
2011-06-07 15:00:00,25.05,25.09,25.03,25.09,142600.0,23.8011,23.8391,23.7821,23.8391,142600.0
2011-06-07 15:30:00,25.09,25.09,24.91,24.92,329600.0,23.8391,23.8391,23.6681,23.6776,329600.0
2011-06-08 09:30:00,24.82,25.04,24.54,24.74,45200.0,23.5826,23.7916,23.3166,23.5066,45200.0
2011-06-08 10:00:00,24.75,24.84,24.73,24.77,59800.0,23.5161,23.6016,23.4971,23.5351,59800.0
2011-06-08 10:30:00,24.79,24.8,24.73,24.79,96200.0,23.5541,23.5636,23.4971,23.5541,96200.0
2011-06-08 11:00:00,24.79,24.85,24.73,24.74,50200.0,23.5541,23.6111,23.4971,23.5066,50200.0
2011-06-08 11:30:00,24.74,24.84,24.74,24.84,18600.0,23.5066,23.6016,23.5066,23.6016,18600.0
2011-06-08 12:00:00,24.84,24.88,24.79,24.82,49600.0,23.6016,23.6396,23.5541,23.5826,49600.0
2011-06-08 12:30:00,24.83,24.86,24.79,24.85,46600.0,23.5921,23.6206,23.5541,23.6111,46600.0
2011-06-08 13:00:00,24.84,24.88,24.8,24.8,55200.0,23.6016,23.6396,23.5636,23.5636,55200.0
2011-06-08 13:30:00,24.81,24.81,24.74,24.77,40200.0,23.5731,23.5731,23.5066,23.5351,40200.0
2011-06-08 14:00:00,24.76,24.85,24.71,24.8,202400.0,23.5256,23.6111,23.4781,23.5636,202400.0
2011-06-08 14:30:00,24.8,25.35,24.8,25.29,464200.0,23.5636,24.0862,23.5636,24.0292,464200.0
2011-06-08 15:00:00,25.28,25.29,25.06,25.16,348600.0,24.0197,24.0292,23.8106,23.9057,348600.0
2011-06-08 15:30:00,25.16,25.28,25.16,25.23,503000.0,23.9057,24.0197,23.9057,23.9722,503000.0
2011-06-09 09:30:00,25.31,25.35,25.16,25.24,41400.0,24.0482,24.0862,23.9057,23.9817,41400.0
2011-06-09 10:00:00,25.25,25.35,25.25,25.27,17200.0,23.9912,24.0862,23.9912,24.0102,17200.0
2011-06-09 10:30:00,25.25,25.35,25.25,25.33,53400.0,23.9912,24.0862,23.9912,24.0672,53400.0
2011-06-09 11:00:00,25.33,25.37,25.25,25.29,45000.0,24.0672,24.1052,23.9912,24.0292,45000.0
2011-06-09 11:30:00,25.3,25.39,25.27,25.36,25800.0,24.0387,24.1242,24.0102,24.0957,25800.0
2011-06-09 12:00:00,25.37,25.4,25.29,25.32,41200.0,24.1052,24.1337,24.0292,24.0577,41200.0
2011-06-09 12:30:00,25.33,25.41,25.33,25.38,33000.0,24.0672,24.1432,24.0672,24.1147,33000.0
2011-06-09 13:00:00,25.36,25.41,25.36,25.39,37400.0,24.0957,24.1432,24.0957,24.1242,37400.0
2011-06-09 13:30:00,25.39,25.43,25.38,25.4,30800.0,24.1242,24.1622,24.1147,24.1337,30800.0
2011-06-09 14:00:00,25.4,25.45,25.4,25.43,46800.0,24.1337,24.1812,24.1337,24.1622,46800.0
2011-06-09 14:30:00,25.43,25.47,25.39,25.47,45800.0,24.1622,24.2002,24.1242,24.2002,45800.0
2011-06-09 15:00:00,25.46,25.5,25.44,25.47,124000.0,24.1907,24.2287,24.1717,24.2002,124000.0
2011-06-09 15:30:00,25.47,25.5,25.42,25.43,240600.0,24.2002,24.2287,24.1527,24.1622,240600.0
2011-06-10 09:30:00,25.27,25.34,25.17,25.22,28000.0,24.0102,24.0767,23.9152,23.9627,28000.0
2011-06-10 10:00:00,25.21,25.21,24.99,25.01,112600.0,23.9532,23.9532,23.7441,23.7631,112600.0
2011-06-10 10:30:00,25.02,25.04,24.88,24.9,95800.0,23.7726,23.7916,23.6396,23.6586,95800.0
2011-06-10 11:00:00,24.91,24.91,24.75,24.76,72600.0,23.6681,23.6681,23.5161,23.5256,72600.0
2011-06-10 11:30:00,24.77,24.78,24.74,24.76,65000.0,23.5351,23.5446,23.5066,23.5256,65000.0
2011-06-10 12:00:00,24.78,24.8,24.75,24.77,28800.0,23.5446,23.5636,23.5161,23.5351,28800.0
2011-06-10 12:30:00,24.77,24.82,24.76,24.82,53800.0,23.5351,23.5826,23.5256,23.5826,53800.0
2011-06-10 13:00:00,24.82,24.85,24.78,24.8,21000.0,23.5826,23.6111,23.5446,23.5636,21000.0
2011-06-10 13:30:00,24.8,24.8,24.66,24.68,71600.0,23.5636,23.5636,23.4306,23.4496,71600.0
2011-06-10 14:00:00,24.68,24.84,24.68,24.8,88400.0,23.4496,23.6016,23.4496,23.5636,88400.0
2011-06-10 14:30:00,24.8,24.82,24.73,24.81,60200.0,23.5636,23.5826,23.4971,23.5731,60200.0
2011-06-10 15:00:00,24.82,24.84,24.73,24.74,172800.0,23.5826,23.6016,23.4971,23.5066,172800.0
2011-06-10 15:30:00,24.74,24.75,24.57,24.59,331400.0,23.5066,23.5161,23.3451,23.3641,331400.0
2011-06-13 09:30:00,24.68,24.72,24.57,24.68,43200.0,23.4496,23.4876,23.3451,23.4496,43200.0
2011-06-13 10:00:00,24.7,24.74,24.61,24.68,47600.0,23.4686,23.5066,23.3831,23.4496,47600.0
2011-06-13 10:30:00,24.67,24.68,24.58,24.61,34000.0,23.4401,23.4496,23.3546,23.3831,34000.0
2011-06-13 11:00:00,24.62,24.67,24.61,24.65,20000.0,23.3926,23.4401,23.3831,23.4211,20000.0
2011-06-13 11:30:00,24.65,24.67,24.52,24.55,42800.0,23.4211,23.4401,23.2976,23.3261,42800.0
2011-06-13 12:00:00,24.55,24.62,24.5,24.51,27600.0,23.3261,23.3926,23.2786,23.2881,27600.0
2011-06-13 12:30:00,24.53,24.61,24.51,24.57,24000.0,23.3071,23.3831,23.2881,23.3451,24000.0
2011-06-13 13:00:00,24.58,24.6,24.51,24.57,18200.0,23.3546,23.3736,23.2881,23.3451,18200.0
2011-06-13 13:30:00,24.57,24.68,24.57,24.68,34800.0,23.3451,23.4496,23.3451,23.4496,34800.0
2011-06-13 14:00:00,24.67,24.69,24.64,24.65,57000.0,23.4401,23.4591,23.4116,23.4211,57000.0
2011-06-13 14:30:00,24.64,24.65,24.58,24.58,88000.0,23.4116,23.4211,23.3546,23.3546,88000.0
2011-06-13 15:00:00,24.58,24.61,24.55,24.59,80400.0,23.3546,23.3831,23.3261,23.3641,80400.0
2011-06-13 15:30:00,24.59,24.6,24.52,24.53,202400.0,23.3641,23.3736,23.2976,23.3071,202400.0
2011-06-14 09:30:00,24.72,24.82,24.65,24.68,52200.0,23.4876,23.5826,23.4211,23.4496,52200.0
2011-06-14 10:00:00,24.69,24.83,24.69,24.81,49200.0,23.4591,23.5921,23.4591,23.5731,49200.0
2011-06-14 10:30:00,24.85,24.9,24.84,24.85,17400.0,23.6111,23.6586,23.6016,23.6111,17400.0
2011-06-14 11:00:00,24.85,24.93,24.85,24.88,16400.0,23.6111,23.6871,23.6111,23.6396,16400.0
2011-06-14 11:30:00,24.88,24.9,24.84,24.87,40000.0,23.6396,23.6586,23.6016,23.6301,40000.0
2011-06-14 12:00:00,24.87,24.9,24.86,24.9,26200.0,23.6301,23.6586,23.6206,23.6586,26200.0
2011-06-14 12:30:00,24.91,24.93,24.88,24.93,16200.0,23.6681,23.6871,23.6396,23.6871,16200.0
2011-06-14 13:00:00,24.94,24.96,24.91,24.96,20400.0,23.6966,23.7156,23.6681,23.7156,20400.0
2011-06-14 13:30:00,24.96,24.97,24.83,24.85,62400.0,23.7156,23.7251,23.5921,23.6111,62400.0
2011-06-14 14:00:00,24.85,24.85,24.83,24.84,45000.0,23.6111,23.6111,23.5921,23.6016,45000.0
2011-06-14 14:30:00,24.84,24.85,24.83,24.84,107800.0,23.6016,23.6111,23.5921,23.6016,107800.0
2011-06-14 15:00:00,24.84,24.86,24.82,24.85,161000.0,23.6016,23.6206,23.5826,23.6111,161000.0
2011-06-14 15:30:00,24.85,24.85,24.82,24.84,483600.0,23.6111,23.6111,23.5826,23.6016,483600.0
2011-06-15 09:30:00,24.62,24.76,24.61,24.73,46600.0,23.3926,23.5256,23.3831,23.4971,46600.0
2011-06-15 10:00:00,24.73,24.75,24.72,24.73,46200.0,23.4971,23.5161,23.4876,23.4971,46200.0
2011-06-15 10:30:00,24.73,24.81,24.7,24.8,26200.0,23.4971,23.5731,23.4686,23.5636,26200.0
2011-06-15 11:00:00,24.81,24.84,24.79,24.81,24600.0,23.5731,23.6016,23.5541,23.5731,24600.0
2011-06-15 11:30:00,24.81,24.81,24.66,24.72,30400.0,23.5731,23.5731,23.4306,23.4876,30400.0
2011-06-15 12:00:00,24.73,24.73,24.51,24.56,40600.0,23.4971,23.4971,23.2881,23.3356,40600.0
2011-06-15 12:30:00,24.56,24.6,24.44,24.46,61400.0,23.3356,23.3736,23.2215,23.2406,61400.0
2011-06-15 13:00:00,24.46,24.5,24.39,24.45,44400.0,23.2406,23.2786,23.174,23.2311,44400.0
2011-06-15 13:30:00,24.44,24.47,24.41,24.45,26600.0,23.2215,23.2501,23.193,23.2311,26600.0
2011-06-15 14:00:00,24.47,24.5,24.41,24.43,36400.0,23.2501,23.2786,23.193,23.212,36400.0
2011-06-15 14:30:00,24.44,24.52,24.42,24.45,79000.0,23.2215,23.2976,23.2025,23.2311,79000.0
2011-06-15 15:00:00,24.44,24.5,24.4,24.48,82400.0,23.2215,23.2786,23.1835,23.2596,82400.0
2011-06-15 15:30:00,24.48,24.48,24.42,24.43,169000.0,23.2596,23.2596,23.2025,23.212,169000.0
2011-06-16 09:30:00,24.37,24.48,24.37,24.38,48000.0,23.155,23.2596,23.155,23.1645,48000.0
2011-06-16 10:00:00,24.36,24.46,24.26,24.45,22800.0,23.1455,23.2406,23.0505,23.2311,22800.0
2011-06-16 10:30:00,24.45,24.53,24.43,24.48,63800.0,23.2311,23.3071,23.212,23.2596,63800.0
2011-06-16 11:00:00,24.47,24.5,24.4,24.5,20800.0,23.2501,23.2786,23.1835,23.2786,20800.0
2011-06-16 11:30:00,24.5,24.54,24.47,24.47,28600.0,23.2786,23.3166,23.2501,23.2501,28600.0
2011-06-16 12:00:00,24.48,24.5,24.43,24.47,24800.0,23.2596,23.2786,23.212,23.2501,24800.0
2011-06-16 12:30:00,24.47,24.48,24.44,24.46,18000.0,23.2501,23.2596,23.2215,23.2406,18000.0
2011-06-16 13:00:00,24.45,24.45,24.39,24.41,37800.0,23.2311,23.2311,23.174,23.193,37800.0
2011-06-16 13:30:00,24.4,24.42,24.35,24.36,39400.0,23.1835,23.2025,23.136,23.1455,39400.0
2011-06-16 14:00:00,24.34,24.38,24.31,24.31,23800.0,23.1265,23.1645,23.098,23.098,23800.0
2011-06-16 14:30:00,24.3,24.34,24.26,24.33,94000.0,23.0885,23.1265,23.0505,23.117,94000.0
2011-06-16 15:00:00,24.34,24.34,24.27,24.28,104600.0,23.1265,23.1265,23.06,23.0695,104600.0
2011-06-16 15:30:00,24.28,24.35,24.28,24.3,272000.0,23.0695,23.136,23.0695,23.0885,272000.0
2011-06-17 09:30:00,24.46,24.64,24.24,24.28,199000.0,23.2406,23.4116,23.0315,23.0695,199000.0
2011-06-17 10:00:00,24.29,24.35,24.23,24.27,51600.0,23.079,23.136,23.022,23.06,51600.0
2011-06-17 10:30:00,24.25,24.58,24.21,24.56,101200.0,23.041,23.3546,23.003,23.3356,101200.0
2011-06-17 11:00:00,24.55,24.64,24.5,24.61,47200.0,23.3261,23.4116,23.2786,23.3831,47200.0
2011-06-17 11:30:00,24.61,24.66,24.58,24.64,34000.0,23.3831,23.4306,23.3546,23.4116,34000.0
2011-06-17 12:00:00,24.65,24.68,24.6,24.63,33600.0,23.4211,23.4496,23.3736,23.4021,33600.0
2011-06-17 12:30:00,24.62,24.64,24.52,24.58,31800.0,23.3926,23.4116,23.2976,23.3546,31800.0
2011-06-17 13:00:00,24.58,24.58,24.49,24.53,29000.0,23.3546,23.3546,23.2691,23.3071,29000.0
2011-06-17 13:30:00,24.53,24.6,24.52,24.56,33200.0,23.3071,23.3736,23.2976,23.3356,33200.0
2011-06-17 14:00:00,24.56,24.63,24.54,24.61,34400.0,23.3356,23.4021,23.3166,23.3831,34400.0
2011-06-17 14:30:00,24.63,24.65,24.6,24.63,60400.0,23.4021,23.4211,23.3736,23.4021,60400.0
2011-06-17 15:00:00,24.63,24.64,24.52,24.55,78400.0,23.4021,23.4116,23.2976,23.3261,78400.0
2011-06-17 15:30:00,24.55,24.67,24.54,24.57,316400.0,23.3261,23.4401,23.3166,23.3451,316400.0
2011-06-20 09:30:00,24.52,24.66,24.5,24.61,25200.0,23.2976,23.4306,23.2786,23.3831,25200.0
2011-06-20 10:00:00,24.62,24.67,24.56,24.67,32800.0,23.3926,23.4401,23.3356,23.4401,32800.0
2011-06-20 10:30:00,24.67,24.76,24.67,24.68,37400.0,23.4401,23.5256,23.4401,23.4496,37400.0
2011-06-20 11:00:00,24.68,24.73,24.66,24.73,41400.0,23.4496,23.4971,23.4306,23.4971,41400.0
2011-06-20 11:30:00,24.73,24.73,24.63,24.73,55600.0,23.4971,23.4971,23.4021,23.4971,55600.0
2011-06-20 12:00:00,24.73,24.75,24.72,24.75,52600.0,23.4971,23.5161,23.4876,23.5161,52600.0
2011-06-20 12:30:00,24.77,24.79,24.77,24.79,55800.0,23.5351,23.5541,23.5351,23.5541,55800.0
2011-06-20 13:00:00,24.79,24.81,24.77,24.8,41800.0,23.5541,23.5731,23.5351,23.5636,41800.0
2011-06-20 13:30:00,24.8,24.82,24.8,24.81,55200.0,23.5636,23.5826,23.5636,23.5731,55200.0
2011-06-20 14:00:00,24.81,24.83,24.8,24.81,41000.0,23.5731,23.5921,23.5636,23.5731,41000.0
2011-06-20 14:30:00,24.82,24.88,24.81,24.83,38600.0,23.5826,23.6396,23.5731,23.5921,38600.0
2011-06-20 15:00:00,24.82,24.82,24.75,24.8,136200.0,23.5826,23.5826,23.5161,23.5636,136200.0
2011-06-20 15:30:00,24.81,24.86,24.8,24.83,139400.0,23.5731,23.6206,23.5636,23.5921,139400.0
2011-06-21 09:30:00,24.95,25.03,24.88,25.03,20600.0,23.7061,23.7821,23.6396,23.7821,20600.0
2011-06-21 10:00:00,25.03,25.1,25.02,25.06,25000.0,23.7821,23.8486,23.7726,23.8106,25000.0
2011-06-21 10:30:00,25.07,25.11,25.07,25.08,44600.0,23.8201,23.8581,23.8201,23.8296,44600.0
2011-06-21 11:00:00,25.09,25.13,25.08,25.11,44800.0,23.8391,23.8771,23.8296,23.8581,44800.0
2011-06-21 11:30:00,25.11,25.13,25.08,25.08,36400.0,23.8581,23.8771,23.8296,23.8296,36400.0
2011-06-21 12:00:00,25.09,25.09,25.07,25.08,75200.0,23.8391,23.8391,23.8201,23.8296,75200.0
2011-06-21 12:30:00,25.08,25.08,25.07,25.07,30600.0,23.8296,23.8296,23.8201,23.8201,30600.0
2011-06-21 13:00:00,25.07,25.14,25.07,25.13,27200.0,23.8201,23.8867,23.8201,23.8771,27200.0
2011-06-21 13:30:00,25.13,25.14,25.11,25.14,22000.0,23.8771,23.8867,23.8581,23.8867,22000.0
2011-06-21 14:00:00,25.14,25.21,25.11,25.21,60400.0,23.8867,23.9532,23.8581,23.9532,60400.0
2011-06-21 14:30:00,25.22,25.22,25.17,25.22,57000.0,23.9627,23.9627,23.9152,23.9627,57000.0
2011-06-21 15:00:00,25.22,25.27,25.2,25.25,77200.0,23.9627,24.0102,23.9437,23.9912,77200.0
2011-06-21 15:30:00,25.25,25.31,25.22,25.29,154000.0,23.9912,24.0482,23.9627,24.0292,154000.0
2011-06-22 09:30:00,25.21,25.26,25.14,25.2,29800.0,23.9532,24.0007,23.8867,23.9437,29800.0
2011-06-22 10:00:00,25.21,25.21,25.15,25.18,41000.0,23.9532,23.9532,23.8962,23.9247,41000.0
2011-06-22 10:30:00,25.2,25.23,25.17,25.23,21400.0,23.9437,23.9722,23.9152,23.9722,21400.0
2011-06-22 11:00:00,25.22,25.23,25.2,25.22,12200.0,23.9627,23.9722,23.9437,23.9627,12200.0
2011-06-22 11:30:00,25.22,25.22,25.17,25.17,8800.0,23.9627,23.9627,23.9152,23.9152,8800.0
2011-06-22 12:00:00,25.18,25.22,25.16,25.21,15200.0,23.9247,23.9627,23.9057,23.9532,15200.0
2011-06-22 12:30:00,25.19,25.21,25.17,25.2,14000.0,23.9342,23.9532,23.9152,23.9437,14000.0
2011-06-22 13:00:00,25.2,25.21,25.17,25.19,20800.0,23.9437,23.9532,23.9152,23.9342,20800.0
2011-06-22 13:30:00,25.18,25.21,25.18,25.21,12800.0,23.9247,23.9532,23.9247,23.9532,12800.0
2011-06-22 14:00:00,25.2,25.22,25.17,25.18,49200.0,23.9437,23.9627,23.9152,23.9247,49200.0
2011-06-22 14:30:00,25.18,25.2,25.07,25.1,47400.0,23.9247,23.9437,23.8201,23.8486,47400.0
2011-06-22 15:00:00,25.11,25.13,25.06,25.08,54800.0,23.8581,23.8771,23.8106,23.8296,54800.0
2011-06-22 15:30:00,25.08,25.08,24.96,24.97,139200.0,23.8296,23.8296,23.7156,23.7251,139200.0
2011-06-23 09:30:00,24.72,24.82,24.67,24.73,37200.0,23.4876,23.5826,23.4401,23.4971,37200.0
2011-06-23 10:00:00,24.72,24.91,24.68,24.91,58800.0,23.4876,23.6681,23.4496,23.6681,58800.0
2011-06-23 10:30:00,24.9,24.9,24.74,24.85,34800.0,23.6586,23.6586,23.5066,23.6111,34800.0
2011-06-23 11:00:00,24.86,24.86,24.76,24.86,32000.0,23.6206,23.6206,23.5256,23.6206,32000.0
2011-06-23 11:30:00,24.86,24.91,24.84,24.89,25200.0,23.6206,23.6681,23.6016,23.6491,25200.0
2011-06-23 12:00:00,24.89,24.94,24.87,24.89,24000.0,23.6491,23.6966,23.6301,23.6491,24000.0
2011-06-23 12:30:00,24.89,25.01,24.88,25.01,27200.0,23.6491,23.7631,23.6396,23.7631,27200.0
2011-06-23 13:00:00,25.0,25.11,25.0,25.02,39400.0,23.7536,23.8581,23.7536,23.7726,39400.0
2011-06-23 13:30:00,25.02,25.09,24.99,25.0,65000.0,23.7726,23.8391,23.7441,23.7536,65000.0
2011-06-23 14:00:00,25.0,25.0,24.84,24.85,60200.0,23.7536,23.7536,23.6016,23.6111,60200.0
2011-06-23 14:30:00,24.84,24.93,24.76,24.93,80600.0,23.6016,23.6871,23.5256,23.6871,80600.0
2011-06-23 15:00:00,25.0,25.06,24.92,24.96,110000.0,23.7536,23.8106,23.6776,23.7156,110000.0
2011-06-23 15:30:00,24.96,25.04,24.9,25.0,211200.0,23.7156,23.7916,23.6586,23.7536,211200.0
2011-06-24 09:30:00,25.0,25.13,24.97,25.01,11600.0,23.7536,23.8771,23.7251,23.7631,11600.0
2011-06-24 10:00:00,25.0,25.0,24.75,24.79,23600.0,23.7536,23.7536,23.5161,23.5541,23600.0
2011-06-24 10:30:00,24.78,24.86,24.73,24.78,27800.0,23.5446,23.6206,23.4971,23.5446,27800.0
2011-06-24 11:00:00,24.79,24.79,24.71,24.75,27800.0,23.5541,23.5541,23.4781,23.5161,27800.0
2011-06-24 11:30:00,24.75,24.8,24.7,24.7,18000.0,23.5161,23.5636,23.4686,23.4686,18000.0
2011-06-24 12:00:00,24.72,24.73,24.67,24.71,14000.0,23.4876,23.4971,23.4401,23.4781,14000.0
2011-06-24 12:30:00,24.69,24.72,24.61,24.65,19800.0,23.4591,23.4876,23.3831,23.4211,19800.0
2011-06-24 13:00:00,24.66,24.68,24.63,24.68,8200.0,23.4306,23.4496,23.4021,23.4496,8200.0
2011-06-24 13:30:00,24.68,24.72,24.66,24.67,12600.0,23.4496,23.4876,23.4306,23.4401,12600.0
2011-06-24 14:00:00,24.67,24.69,24.61,24.68,19200.0,23.4401,23.4591,23.3831,23.4496,19200.0
2011-06-24 14:30:00,24.68,24.68,24.6,24.62,29200.0,23.4496,23.4496,23.3736,23.3926,29200.0
2011-06-24 15:00:00,24.62,24.65,24.6,24.61,38000.0,23.3926,23.4211,23.3736,23.3831,38000.0
2011-06-24 15:30:00,24.61,24.67,24.56,24.61,135800.0,23.3831,23.4401,23.3356,23.3831,135800.0
2011-06-27 09:30:00,24.63,24.63,24.43,24.58,22200.0,23.4021,23.4021,23.212,23.3546,22200.0
2011-06-27 10:00:00,24.57,24.75,24.57,24.75,10800.0,23.3451,23.5161,23.3451,23.5161,10800.0
2011-06-27 10:30:00,24.79,24.79,24.72,24.75,11800.0,23.5541,23.5541,23.4876,23.5161,11800.0
2011-06-27 11:00:00,24.77,24.77,24.68,24.74,15400.0,23.5351,23.5351,23.4496,23.5066,15400.0
2011-06-27 11:30:00,24.74,24.77,24.7,24.74,14800.0,23.5066,23.5351,23.4686,23.5066,14800.0
2011-06-27 12:00:00,24.75,24.78,24.74,24.78,7400.0,23.5161,23.5446,23.5066,23.5446,7400.0
2011-06-27 12:30:00,24.78,24.79,24.71,24.74,17600.0,23.5446,23.5541,23.4781,23.5066,17600.0
2011-06-27 13:00:00,24.74,24.74,24.71,24.71,6000.0,23.5066,23.5066,23.4781,23.4781,6000.0
2011-06-27 13:30:00,24.7,24.73,24.7,24.7,14400.0,23.4686,23.4971,23.4686,23.4686,14400.0
2011-06-27 14:00:00,24.7,24.79,24.7,24.78,13200.0,23.4686,23.5541,23.4686,23.5446,13200.0
2011-06-27 14:30:00,24.78,24.83,24.77,24.79,19200.0,23.5446,23.5921,23.5351,23.5541,19200.0
2011-06-27 15:00:00,24.79,24.86,24.78,24.84,53200.0,23.5541,23.6206,23.5446,23.6016,53200.0
2011-06-27 15:30:00,24.83,24.88,24.78,24.8,260000.0,23.5921,23.6396,23.5446,23.5636,260000.0
2011-06-28 09:30:00,24.8,24.97,24.8,24.9,51600.0,23.5636,23.7251,23.5636,23.6586,51600.0
2011-06-28 10:00:00,24.89,24.98,24.87,24.93,30000.0,23.6491,23.7346,23.6301,23.6871,30000.0
2011-06-28 10:30:00,24.93,24.97,24.87,24.91,32000.0,23.6871,23.7251,23.6301,23.6681,32000.0
2011-06-28 11:00:00,24.91,24.93,24.86,24.89,23200.0,23.6681,23.6871,23.6206,23.6491,23200.0
2011-06-28 11:30:00,24.89,24.94,24.88,24.92,17000.0,23.6491,23.6966,23.6396,23.6776,17000.0
2011-06-28 12:00:00,24.93,25.0,24.92,24.97,34400.0,23.6871,23.7536,23.6776,23.7251,34400.0
2011-06-28 12:30:00,24.98,25.0,24.96,25.0,36200.0,23.7346,23.7536,23.7156,23.7536,36200.0
2011-06-28 13:00:00,24.99,24.99,24.95,24.96,17600.0,23.7441,23.7441,23.7061,23.7156,17600.0
2011-06-28 13:30:00,24.95,24.99,24.93,24.98,15600.0,23.7061,23.7441,23.6871,23.7346,15600.0
2011-06-28 14:00:00,24.96,24.99,24.93,24.98,38800.0,23.7156,23.7441,23.6871,23.7346,38800.0
2011-06-28 14:30:00,24.98,25.0,24.97,24.99,28400.0,23.7346,23.7536,23.7251,23.7441,28400.0
2011-06-28 15:00:00,24.99,25.0,24.95,24.97,110400.0,23.7441,23.7536,23.7061,23.7251,110400.0
2011-06-28 15:30:00,24.97,24.97,24.88,24.91,288800.0,23.7251,23.7251,23.6396,23.6681,288800.0
2011-06-29 09:30:00,25.04,25.18,25.0,25.06,58400.0,23.7916,23.9247,23.7536,23.8106,58400.0
2011-06-29 10:00:00,25.08,25.15,24.98,25.14,47800.0,23.8296,23.8962,23.7346,23.8867,47800.0
2011-06-29 10:30:00,25.17,25.29,25.17,25.28,57000.0,23.9152,24.0292,23.9152,24.0197,57000.0
2011-06-29 11:00:00,25.28,25.32,25.25,25.31,41400.0,24.0197,24.0577,23.9912,24.0482,41400.0
2011-06-29 11:30:00,25.31,25.36,25.27,25.34,90800.0,24.0482,24.0957,24.0102,24.0767,90800.0
2011-06-29 12:00:00,25.34,25.39,25.34,25.38,38200.0,24.0767,24.1242,24.0767,24.1147,38200.0
2011-06-29 12:30:00,25.37,25.39,25.36,25.38,52800.0,24.1052,24.1242,24.0957,24.1147,52800.0
2011-06-29 13:00:00,25.38,25.4,25.36,25.37,24000.0,24.1147,24.1337,24.0957,24.1052,24000.0
2011-06-29 13:30:00,25.38,25.39,25.23,25.24,32400.0,24.1147,24.1242,23.9722,23.9817,32400.0
2011-06-29 14:00:00,25.25,25.27,25.09,25.13,51000.0,23.9912,24.0102,23.8391,23.8771,51000.0
2011-06-29 14:30:00,25.14,25.17,25.13,25.15,47600.0,23.8867,23.9152,23.8771,23.8962,47600.0
2011-06-29 15:00:00,25.16,25.4,25.13,25.38,423800.0,23.9057,24.1337,23.8771,24.1147,423800.0
2011-06-29 15:30:00,25.39,25.47,25.24,25.3,452400.0,24.1242,24.2002,23.9817,24.0387,452400.0
2011-06-30 09:30:00,25.4,25.49,25.22,25.4,60600.0,24.1337,24.2192,23.9627,24.1337,60600.0
2011-06-30 10:00:00,25.41,25.5,25.41,25.45,78600.0,24.1432,24.2287,24.1432,24.1812,78600.0
2011-06-30 10:30:00,25.46,25.48,25.44,25.44,40200.0,24.1907,24.2097,24.1717,24.1717,40200.0
2011-06-30 11:00:00,25.45,25.46,25.38,25.38,29600.0,24.1812,24.1907,24.1147,24.1147,29600.0
2011-06-30 11:30:00,25.39,25.45,25.38,25.45,49200.0,24.1242,24.1812,24.1147,24.1812,49200.0
2011-06-30 12:00:00,25.43,25.48,25.43,25.46,23000.0,24.1622,24.2097,24.1622,24.1907,23000.0
2011-06-30 12:30:00,25.46,25.47,25.46,25.47,33600.0,24.1907,24.2002,24.1907,24.2002,33600.0
2011-06-30 13:00:00,25.47,25.48,25.46,25.47,67400.0,24.2002,24.2097,24.1907,24.2002,67400.0
2011-06-30 13:30:00,25.47,25.56,25.47,25.56,51800.0,24.2002,24.2857,24.2002,24.2857,51800.0
2011-06-30 14:00:00,25.56,25.6,25.53,25.58,74000.0,24.2857,24.3237,24.2572,24.3047,74000.0
2011-06-30 14:30:00,25.56,25.61,25.55,25.56,45400.0,24.2857,24.3332,24.2762,24.2857,45400.0
2011-06-30 15:00:00,25.56,25.59,25.52,25.57,82600.0,24.2857,24.3142,24.2477,24.2952,82600.0
2011-06-30 15:30:00,25.58,25.61,25.5,25.5,302800.0,24.3047,24.3332,24.2287,24.2287,302800.0
2011-07-01 09:30:00,25.56,25.58,25.46,25.48,35400.0,24.2857,24.3047,24.1907,24.2097,35400.0
2011-07-01 10:00:00,25.5,25.62,25.47,25.6,91600.0,24.2287,24.3427,24.2002,24.3237,91600.0
2011-07-01 10:30:00,25.6,25.65,25.6,25.62,79800.0,24.3237,24.3712,24.3237,24.3427,79800.0
2011-07-01 11:00:00,25.63,25.66,25.6,25.63,41800.0,24.3522,24.3807,24.3237,24.3522,41800.0
2011-07-01 11:30:00,25.64,25.65,25.56,25.59,81600.0,24.3617,24.3712,24.2857,24.3142,81600.0
2011-07-01 12:00:00,25.59,25.6,25.58,25.6,49800.0,24.3142,24.3237,24.3047,24.3237,49800.0
2011-07-01 12:30:00,25.59,25.63,25.59,25.63,62200.0,24.3142,24.3522,24.3142,24.3522,62200.0
2011-07-01 13:00:00,25.63,25.68,25.62,25.67,32400.0,24.3522,24.3997,24.3427,24.3902,32400.0
2011-07-01 13:30:00,25.67,25.7,25.65,25.67,21400.0,24.3902,24.4187,24.3712,24.3902,21400.0
2011-07-01 14:00:00,25.67,25.71,25.66,25.7,17400.0,24.3902,24.4282,24.3807,24.4187,17400.0
2011-07-01 14:30:00,25.7,25.72,25.59,25.62,76600.0,24.4187,24.4377,24.3142,24.3427,76600.0
2011-07-01 15:00:00,25.63,25.65,25.61,25.64,62800.0,24.3522,24.3712,24.3332,24.3617,62800.0
2011-07-01 15:30:00,25.64,25.71,25.62,25.67,148600.0,24.3617,24.4282,24.3427,24.3902,148600.0
2011-07-05 09:30:00,25.72,25.73,25.48,25.57,29200.0,24.4377,24.4472,24.2097,24.2952,29200.0
2011-07-05 10:00:00,25.54,25.59,25.42,25.5,26000.0,24.2667,24.3142,24.1527,24.2287,26000.0
2011-07-05 10:30:00,25.5,25.6,25.49,25.53,56000.0,24.2287,24.3237,24.2192,24.2572,56000.0
2011-07-05 11:00:00,25.52,25.57,25.48,25.54,24600.0,24.2477,24.2952,24.2097,24.2667,24600.0
2011-07-05 11:30:00,25.53,25.57,25.52,25.55,16200.0,24.2572,24.2952,24.2477,24.2762,16200.0
2011-07-05 12:00:00,25.56,25.59,25.5,25.59,30600.0,24.2857,24.3142,24.2287,24.3142,30600.0
2011-07-05 12:30:00,25.59,25.6,25.52,25.58,65400.0,24.3142,24.3237,24.2477,24.3047,65400.0
2011-07-05 13:00:00,25.58,25.59,25.55,25.57,13600.0,24.3047,24.3142,24.2762,24.2952,13600.0
2011-07-05 13:30:00,25.57,25.64,25.56,25.62,24200.0,24.2952,24.3617,24.2857,24.3427,24200.0
2011-07-05 14:00:00,25.62,25.63,25.51,25.51,24800.0,24.3427,24.3522,24.2382,24.2382,24800.0
2011-07-05 14:30:00,25.5,25.6,25.5,25.57,28600.0,24.2287,24.3237,24.2287,24.2952,28600.0
2011-07-05 15:00:00,25.58,25.63,25.56,25.63,39000.0,24.3047,24.3522,24.2857,24.3522,39000.0
2011-07-05 15:30:00,25.61,25.63,25.5,25.54,171400.0,24.3332,24.3522,24.2287,24.2667,171400.0
2011-07-06 09:30:00,25.43,25.59,25.35,25.54,41400.0,24.1622,24.3142,24.0862,24.2667,41400.0
2011-07-06 10:00:00,25.55,25.63,25.48,25.63,77000.0,24.2762,24.3522,24.2097,24.3522,77000.0
2011-07-06 10:30:00,25.63,25.68,25.59,25.64,46200.0,24.3522,24.3997,24.3142,24.3617,46200.0
2011-07-06 11:00:00,25.64,25.65,25.61,25.61,34800.0,24.3617,24.3712,24.3332,24.3332,34800.0
2011-07-06 11:30:00,25.61,25.73,25.61,25.73,25000.0,24.3332,24.4472,24.3332,24.4472,25000.0
2011-07-06 12:00:00,25.74,25.76,25.65,25.69,32400.0,24.4567,24.4757,24.3712,24.4092,32400.0
2011-07-06 12:30:00,25.7,25.79,25.68,25.77,40400.0,24.4187,24.5042,24.3997,24.4852,40400.0
2011-07-06 13:00:00,25.78,25.8,25.72,25.79,38800.0,24.4947,24.5137,24.4377,24.5042,38800.0
2011-07-06 13:30:00,25.79,25.81,25.73,25.79,16000.0,24.5042,24.5232,24.4472,24.5042,16000.0
2011-07-06 14:00:00,25.8,25.83,25.77,25.83,31200.0,24.5137,24.5423,24.4852,24.5423,31200.0
2011-07-06 14:30:00,25.84,25.84,25.78,25.79,60000.0,24.5518,24.5518,24.4947,24.5042,60000.0
2011-07-06 15:00:00,25.8,25.84,25.77,25.82,50000.0,24.5137,24.5518,24.4852,24.5328,50000.0
2011-07-06 15:30:00,25.82,25.82,25.77,25.81,93200.0,24.5328,24.5328,24.4852,24.5232,93200.0
2011-07-07 09:30:00,25.97,26.05,25.92,26.0,38000.0,24.6753,24.7513,24.6278,24.7038,38000.0
2011-07-07 10:00:00,26.0,26.01,25.95,26.0,16400.0,24.7038,24.7133,24.6563,24.7038,16400.0
2011-07-07 10:30:00,26.0,26.09,25.98,26.01,37200.0,24.7038,24.7893,24.6848,24.7133,37200.0
2011-07-07 11:00:00,26.01,26.14,25.94,26.11,246400.0,24.7133,24.8368,24.6468,24.8083,246400.0
2011-07-07 11:30:00,26.09,26.11,26.07,26.09,4800.0,24.7893,24.8083,24.7703,24.7893,4800.0
2011-07-07 12:00:00,26.08,26.14,26.07,26.12,18200.0,24.7798,24.8368,24.7703,24.8178,18200.0
2011-07-07 12:30:00,26.11,26.13,26.08,26.1,26200.0,24.8083,24.8273,24.7798,24.7988,26200.0
2011-07-07 13:00:00,26.08,26.1,26.06,26.1,37600.0,24.7798,24.7988,24.7608,24.7988,37600.0
2011-07-07 13:30:00,26.08,26.1,26.06,26.06,30400.0,24.7798,24.7988,24.7608,24.7608,30400.0
2011-07-07 14:00:00,26.07,26.13,26.06,26.13,19400.0,24.7703,24.8273,24.7608,24.8273,19400.0
2011-07-07 14:30:00,26.11,26.14,26.07,26.11,54200.0,24.8083,24.8368,24.7703,24.8083,54200.0
2011-07-07 15:00:00,26.12,26.13,26.09,26.1,51200.0,24.8178,24.8273,24.7893,24.7988,51200.0
2011-07-07 15:30:00,26.09,26.11,26.06,26.1,187000.0,24.7893,24.8083,24.7608,24.7988,187000.0
2011-07-08 09:30:00,25.85,25.95,25.74,25.93,36400.0,24.5613,24.6563,24.4567,24.6373,36400.0
2011-07-08 10:00:00,25.92,25.92,25.83,25.84,23400.0,24.6278,24.6278,24.5423,24.5518,23400.0
2011-07-08 10:30:00,25.84,25.9,25.78,25.9,32200.0,24.5518,24.6088,24.4947,24.6088,32200.0
2011-07-08 11:00:00,25.88,25.92,25.82,25.9,35600.0,24.5898,24.6278,24.5328,24.6088,35600.0
2011-07-08 11:30:00,25.9,26.0,25.88,25.99,33000.0,24.6088,24.7038,24.5898,24.6943,33000.0
2011-07-08 12:00:00,25.99,26.05,25.91,26.01,141600.0,24.6943,24.7513,24.6183,24.7133,141600.0
2011-07-08 12:30:00,26.01,26.1,26.01,26.1,25400.0,24.7133,24.7988,24.7133,24.7988,25400.0
2011-07-08 13:00:00,26.09,26.09,25.99,26.05,33000.0,24.7893,24.7893,24.6943,24.7513,33000.0
2011-07-08 13:30:00,26.07,26.1,26.04,26.05,19000.0,24.7703,24.7988,24.7418,24.7513,19000.0
2011-07-08 14:00:00,26.05,26.08,26.0,26.02,28200.0,24.7513,24.7798,24.7038,24.7228,28200.0
2011-07-08 14:30:00,26.03,26.08,26.03,26.08,48400.0,24.7323,24.7798,24.7323,24.7798,48400.0
2011-07-08 15:00:00,26.08,26.1,26.03,26.06,61000.0,24.7798,24.7988,24.7323,24.7608,61000.0
2011-07-08 15:30:00,26.06,26.15,26.05,26.11,197200.0,24.7608,24.8463,24.7513,24.8083,197200.0
2011-07-11 09:30:00,25.83,25.89,25.76,25.85,50800.0,24.5423,24.5993,24.4757,24.5613,50800.0
2011-07-11 10:00:00,25.85,25.85,25.68,25.72,23000.0,24.5613,24.5613,24.3997,24.4377,23000.0
2011-07-11 10:30:00,25.72,25.74,25.64,25.64,37000.0,24.4377,24.4567,24.3617,24.3617,37000.0
2011-07-11 11:00:00,25.63,25.66,25.58,25.64,25600.0,24.3522,24.3807,24.3047,24.3617,25600.0
2011-07-11 11:30:00,25.63,25.68,25.61,25.64,24400.0,24.3522,24.3997,24.3332,24.3617,24400.0
2011-07-11 12:00:00,25.62,25.64,25.59,25.6,25600.0,24.3427,24.3617,24.3142,24.3237,25600.0
2011-07-11 12:30:00,25.6,25.62,25.56,25.57,29000.0,24.3237,24.3427,24.2857,24.2952,29000.0
2011-07-11 13:00:00,25.58,25.62,25.57,25.61,42000.0,24.3047,24.3427,24.2952,24.3332,42000.0
2011-07-11 13:30:00,25.61,25.66,25.6,25.66,19000.0,24.3332,24.3807,24.3237,24.3807,19000.0
2011-07-11 14:00:00,25.65,25.66,25.59,25.61,36800.0,24.3712,24.3807,24.3142,24.3332,36800.0
2011-07-11 14:30:00,25.61,25.61,25.54,25.58,39600.0,24.3332,24.3332,24.2667,24.3047,39600.0
2011-07-11 15:00:00,25.58,25.61,25.54,25.6,77400.0,24.3047,24.3332,24.2667,24.3237,77400.0
2011-07-11 15:30:00,25.6,25.63,25.57,25.59,181600.0,24.3237,24.3522,24.2952,24.3142,181600.0
2011-07-12 09:30:00,25.48,25.58,25.38,25.49,34000.0,24.2097,24.3047,24.1147,24.2192,34000.0
2011-07-12 10:00:00,25.52,25.58,25.46,25.49,26400.0,24.2477,24.3047,24.1907,24.2192,26400.0
2011-07-12 10:30:00,25.48,25.58,25.43,25.46,19400.0,24.2097,24.3047,24.1622,24.1907,19400.0
2011-07-12 11:00:00,25.46,25.65,25.46,25.61,47400.0,24.1907,24.3712,24.1907,24.3332,47400.0
2011-07-12 11:30:00,25.6,25.64,25.58,25.6,51600.0,24.3237,24.3617,24.3047,24.3237,51600.0
2011-07-12 12:00:00,25.6,25.64,25.58,25.59,39000.0,24.3237,24.3617,24.3047,24.3142,39000.0
2011-07-12 12:30:00,25.57,25.62,25.56,25.58,25200.0,24.2952,24.3427,24.2857,24.3047,25200.0
2011-07-12 13:00:00,25.58,25.66,25.57,25.58,25800.0,24.3047,24.3807,24.2952,24.3047,25800.0
2011-07-12 13:30:00,25.56,25.58,25.56,25.58,13400.0,24.2857,24.3047,24.2857,24.3047,13400.0
2011-07-12 14:00:00,25.58,25.73,25.58,25.73,60000.0,24.3047,24.4472,24.3047,24.4472,60000.0
2011-07-12 14:30:00,25.72,25.74,25.64,25.65,115400.0,24.4377,24.4567,24.3617,24.3712,115400.0
2011-07-12 15:00:00,25.65,25.66,25.6,25.62,67800.0,24.3712,24.3807,24.3237,24.3427,67800.0
2011-07-12 15:30:00,25.61,25.62,25.5,25.53,165800.0,24.3332,24.3427,24.2287,24.2572,165800.0
2011-07-13 09:30:00,25.62,25.67,25.43,25.44,57800.0,24.3427,24.3902,24.1622,24.1717,57800.0
2011-07-13 10:00:00,25.45,25.58,25.45,25.57,66200.0,24.1812,24.3047,24.1812,24.2952,66200.0
2011-07-13 10:30:00,25.57,25.66,25.57,25.65,323400.0,24.2952,24.3807,24.2952,24.3712,323400.0
2011-07-13 11:00:00,25.65,25.67,25.61,25.66,147000.0,24.3712,24.3902,24.3332,24.3807,147000.0
2011-07-13 11:30:00,25.65,25.7,25.65,25.68,56400.0,24.3712,24.4187,24.3712,24.3997,56400.0
2011-07-13 12:00:00,25.68,25.69,25.66,25.67,38000.0,24.3997,24.4092,24.3807,24.3902,38000.0
2011-07-13 12:30:00,25.66,25.67,25.62,25.65,40200.0,24.3807,24.3902,24.3427,24.3712,40200.0
2011-07-13 13:00:00,25.66,25.66,25.56,25.56,30400.0,24.3807,24.3807,24.2857,24.2857,30400.0
2011-07-13 13:30:00,25.58,25.61,25.53,25.56,27600.0,24.3047,24.3332,24.2572,24.2857,27600.0
2011-07-13 14:00:00,25.55,25.57,25.52,25.53,75000.0,24.2762,24.2952,24.2477,24.2572,75000.0
2011-07-13 14:30:00,25.54,25.57,25.52,25.54,26000.0,24.2667,24.2952,24.2477,24.2667,26000.0
2011-07-13 15:00:00,25.55,25.57,25.34,25.38,95000.0,24.2762,24.2952,24.0767,24.1147,95000.0
2011-07-13 15:30:00,25.38,25.4,25.29,25.35,211600.0,24.1147,24.1337,24.0292,24.0862,211600.0
2011-07-14 09:30:00,25.45,25.78,25.41,25.76,140800.0,24.1812,24.4947,24.1432,24.4757,140800.0
2011-07-14 10:00:00,25.75,25.83,25.71,25.8,80400.0,24.4662,24.5423,24.4282,24.5137,80400.0
2011-07-14 10:30:00,25.79,25.79,25.6,25.6,76000.0,24.5042,24.5042,24.3237,24.3237,76000.0
2011-07-14 11:00:00,25.59,25.84,25.59,25.84,113200.0,24.3142,24.5518,24.3142,24.5518,113200.0
2011-07-14 11:30:00,25.84,25.93,25.79,25.92,88800.0,24.5518,24.6373,24.5042,24.6278,88800.0
2011-07-14 12:00:00,25.92,25.92,25.71,25.71,58000.0,24.6278,24.6278,24.4282,24.4282,58000.0
2011-07-14 12:30:00,25.72,25.83,25.66,25.68,51600.0,24.4377,24.5423,24.3807,24.3997,51600.0
2011-07-14 13:00:00,25.68,25.7,25.53,25.56,66600.0,24.3997,24.4187,24.2572,24.2857,66600.0
2011-07-14 13:30:00,25.57,25.68,25.56,25.64,96800.0,24.2952,24.3997,24.2857,24.3617,96800.0
2011-07-14 14:00:00,25.66,25.7,25.58,25.6,96600.0,24.3807,24.4187,24.3047,24.3237,96600.0
2011-07-14 14:30:00,25.6,25.62,25.53,25.58,135200.0,24.3237,24.3427,24.2572,24.3047,135200.0
2011-07-14 15:00:00,25.59,25.61,25.54,25.56,204400.0,24.3142,24.3332,24.2667,24.2857,204400.0
2011-07-14 15:30:00,25.56,25.66,25.55,25.61,548400.0,24.2857,24.3807,24.2762,24.3332,548400.0
2011-07-15 09:30:00,25.69,25.73,25.53,25.64,93200.0,24.4092,24.4472,24.2572,24.3617,93200.0
2011-07-15 10:00:00,25.65,25.7,25.58,25.6,130200.0,24.3712,24.4187,24.3047,24.3237,130200.0
2011-07-15 10:30:00,25.6,25.61,25.51,25.58,38000.0,24.3237,24.3332,24.2382,24.3047,38000.0
2011-07-15 11:00:00,25.56,25.59,25.53,25.59,54000.0,24.2857,24.3142,24.2572,24.3142,54000.0
2011-07-15 11:30:00,25.58,25.6,25.53,25.56,48400.0,24.3047,24.3237,24.2572,24.2857,48400.0
2011-07-15 12:00:00,25.56,25.65,25.56,25.59,30000.0,24.2857,24.3712,24.2857,24.3142,30000.0
2011-07-15 12:30:00,25.61,25.61,25.54,25.58,48200.0,24.3332,24.3332,24.2667,24.3047,48200.0
2011-07-15 13:00:00,25.57,25.66,25.57,25.64,43200.0,24.2952,24.3807,24.2952,24.3617,43200.0
2011-07-15 13:30:00,25.64,25.66,25.59,25.59,43400.0,24.3617,24.3807,24.3142,24.3142,43400.0
2011-07-15 14:00:00,25.59,25.61,25.5,25.52,39800.0,24.3142,24.3332,24.2287,24.2477,39800.0
2011-07-15 14:30:00,25.52,25.56,25.5,25.52,58400.0,24.2477,24.2857,24.2287,24.2477,58400.0
2011-07-15 15:00:00,25.52,25.57,25.51,25.56,79200.0,24.2477,24.2952,24.2382,24.2857,79200.0
2011-07-15 15:30:00,25.56,25.64,25.56,25.64,198000.0,24.2857,24.3617,24.2857,24.3617,198000.0
2011-07-18 09:30:00,25.54,25.54,25.32,25.32,20800.0,24.2667,24.2667,24.0577,24.0577,20800.0
2011-07-18 10:00:00,25.32,25.34,25.21,25.26,17000.0,24.0577,24.0767,23.9532,24.0007,17000.0
2011-07-18 10:30:00,25.26,25.28,25.22,25.24,17600.0,24.0007,24.0197,23.9627,23.9817,17600.0
2011-07-18 11:00:00,25.24,25.34,25.22,25.33,24600.0,23.9817,24.0767,23.9627,24.0672,24600.0
2011-07-18 11:30:00,25.33,25.34,25.25,25.29,57400.0,24.0672,24.0767,23.9912,24.0292,57400.0
2011-07-18 12:00:00,25.3,25.33,25.28,25.33,19400.0,24.0387,24.0672,24.0197,24.0672,19400.0
2011-07-18 12:30:00,25.33,25.36,25.3,25.33,24000.0,24.0672,24.0957,24.0387,24.0672,24000.0
2011-07-18 13:00:00,25.33,25.33,25.26,25.3,26000.0,24.0672,24.0672,24.0007,24.0387,26000.0
2011-07-18 13:30:00,25.31,25.34,25.3,25.33,24600.0,24.0482,24.0767,24.0387,24.0672,24600.0
2011-07-18 14:00:00,25.33,25.33,25.27,25.27,34600.0,24.0672,24.0672,24.0102,24.0102,34600.0
2011-07-18 14:30:00,25.27,25.31,25.21,25.31,46200.0,24.0102,24.0482,23.9532,24.0482,46200.0
2011-07-18 15:00:00,25.31,25.34,25.23,25.25,60000.0,24.0482,24.0767,23.9722,23.9912,60000.0
2011-07-18 15:30:00,25.25,25.29,25.23,25.26,212200.0,23.9912,24.0292,23.9722,24.0007,212200.0
2011-07-19 09:30:00,25.5,25.85,25.5,25.77,80200.0,24.2287,24.5613,24.2287,24.4852,80200.0
2011-07-19 10:00:00,25.77,25.85,25.75,25.82,43800.0,24.4852,24.5613,24.4662,24.5328,43800.0
2011-07-19 10:30:00,25.82,25.83,25.78,25.8,36000.0,24.5328,24.5423,24.4947,24.5137,36000.0
2011-07-19 11:00:00,25.8,25.84,25.77,25.82,51000.0,24.5137,24.5518,24.4852,24.5328,51000.0
2011-07-19 11:30:00,25.82,25.82,25.75,25.77,47000.0,24.5328,24.5328,24.4662,24.4852,47000.0
2011-07-19 12:00:00,25.78,25.85,25.78,25.79,38400.0,24.4947,24.5613,24.4947,24.5042,38400.0
2011-07-19 12:30:00,25.79,25.84,25.78,25.83,141800.0,24.5042,24.5518,24.4947,24.5423,141800.0
2011-07-19 13:00:00,25.84,25.85,25.8,25.85,111800.0,24.5518,24.5613,24.5137,24.5613,111800.0
2011-07-19 13:30:00,25.86,25.97,25.84,25.95,31600.0,24.5708,24.6753,24.5518,24.6563,31600.0
2011-07-19 14:00:00,25.96,25.96,25.85,25.86,46400.0,24.6658,24.6658,24.5613,24.5708,46400.0
2011-07-19 14:30:00,25.88,25.92,25.86,25.9,41200.0,24.5898,24.6278,24.5708,24.6088,41200.0
2011-07-19 15:00:00,25.9,25.95,25.89,25.93,67000.0,24.6088,24.6563,24.5993,24.6373,67000.0
2011-07-19 15:30:00,25.93,25.97,25.91,25.96,163400.0,24.6373,24.6753,24.6183,24.6658,163400.0
2011-07-20 09:30:00,26.0,26.12,25.94,26.0,97200.0,24.7038,24.8178,24.6468,24.7038,97200.0
2011-07-20 10:00:00,25.99,26.06,25.96,25.99,72000.0,24.6943,24.7608,24.6658,24.6943,72000.0
2011-07-20 10:30:00,25.99,26.09,25.98,26.06,44000.0,24.6943,24.7893,24.6848,24.7608,44000.0
2011-07-20 11:00:00,26.07,26.09,25.99,26.03,62600.0,24.7703,24.7893,24.6943,24.7323,62600.0
2011-07-20 11:30:00,26.02,26.08,26.0,26.06,64600.0,24.7228,24.7798,24.7038,24.7608,64600.0
2011-07-20 12:00:00,26.06,26.1,26.05,26.09,45200.0,24.7608,24.7988,24.7513,24.7893,45200.0
2011-07-20 12:30:00,26.1,26.1,26.04,26.08,36000.0,24.7988,24.7988,24.7418,24.7798,36000.0
2011-07-20 13:00:00,26.08,26.14,26.07,26.14,28200.0,24.7798,24.8368,24.7703,24.8368,28200.0
2011-07-20 13:30:00,26.14,26.21,26.13,26.18,45000.0,24.8368,24.9033,24.8273,24.8748,45000.0
2011-07-20 14:00:00,26.21,26.21,26.11,26.15,51600.0,24.9033,24.9033,24.8083,24.8463,51600.0
2011-07-20 14:30:00,26.15,26.18,26.08,26.09,50800.0,24.8463,24.8748,24.7798,24.7893,50800.0
2011-07-20 15:00:00,26.13,26.17,26.08,26.1,60000.0,24.8273,24.8653,24.7798,24.7988,60000.0
2011-07-20 15:30:00,26.1,26.11,26.03,26.06,212800.0,24.7988,24.8083,24.7323,24.7608,212800.0
2011-07-21 09:30:00,26.15,26.23,26.01,26.2,55200.0,24.8463,24.9223,24.7133,24.8938,55200.0
2011-07-21 10:00:00,26.2,26.37,26.17,26.36,71600.0,24.8938,25.0553,24.8653,25.0458,71600.0
2011-07-21 10:30:00,26.35,26.38,26.33,26.35,43200.0,25.0363,25.0648,25.0173,25.0363,43200.0
2011-07-21 11:00:00,26.36,26.38,26.28,26.3,39000.0,25.0458,25.0648,24.9698,24.9888,39000.0
2011-07-21 11:30:00,26.29,26.29,26.18,26.26,28200.0,24.9793,24.9793,24.8748,24.9508,28200.0
2011-07-21 12:00:00,26.26,26.3,26.18,26.21,37800.0,24.9508,24.9888,24.8748,24.9033,37800.0
2011-07-21 12:30:00,26.2,26.29,26.18,26.25,70200.0,24.8938,24.9793,24.8748,24.9413,70200.0
2011-07-21 13:00:00,26.27,26.32,26.21,26.31,46000.0,24.9603,25.0078,24.9033,24.9983,46000.0
2011-07-21 13:30:00,26.31,26.33,26.27,26.3,45000.0,24.9983,25.0173,24.9603,24.9888,45000.0
2011-07-21 14:00:00,26.3,26.32,26.14,26.25,85800.0,24.9888,25.0078,24.8368,24.9413,85800.0
2011-07-21 14:30:00,26.25,26.32,26.23,26.31,90600.0,24.9413,25.0078,24.9223,24.9983,90600.0
2011-07-21 15:00:00,26.31,26.31,26.22,26.22,175000.0,24.9983,24.9983,24.9128,24.9128,175000.0
2011-07-21 15:30:00,26.21,26.22,26.05,26.11,401200.0,24.9033,24.9128,24.7513,24.8083,401200.0
2011-07-22 09:30:00,25.77,25.77,24.74,24.8,756000.0,24.4852,24.4852,23.5066,23.5636,756000.0
2011-07-22 10:00:00,24.8,24.82,24.5,24.56,777600.0,23.5636,23.5826,23.2786,23.3356,777600.0
2011-07-22 10:30:00,24.56,24.62,24.0,24.02,605400.0,23.3356,23.3926,22.8035,22.8225,605400.0
2011-07-22 11:00:00,24.0,24.13,23.73,23.82,776000.0,22.8035,22.927,22.5469,22.6325,776000.0
2011-07-22 11:30:00,23.83,23.89,23.52,23.74,588800.0,22.642,22.699,22.3474,22.5564,588800.0
2011-07-22 12:00:00,23.74,24.07,23.56,24.0,634200.0,22.5564,22.87,22.3854,22.8035,634200.0
2011-07-22 12:30:00,24.0,24.12,23.83,24.0,307200.0,22.8035,22.9175,22.642,22.8035,307200.0
2011-07-22 13:00:00,24.0,24.15,23.98,24.13,238000.0,22.8035,22.946,22.7845,22.927,238000.0
2011-07-22 13:30:00,24.11,24.25,24.11,24.2,268200.0,22.908,23.041,22.908,22.9935,268200.0
2011-07-22 14:00:00,24.21,24.21,24.07,24.08,289000.0,23.003,23.003,22.87,22.8795,289000.0
2011-07-22 14:30:00,24.08,24.16,24.06,24.1,270200.0,22.8795,22.9555,22.8605,22.8985,270200.0
2011-07-22 15:00:00,24.09,24.21,24.08,24.13,301800.0,22.889,23.003,22.8795,22.927,301800.0
2011-07-22 15:30:00,24.13,24.13,24.04,24.11,539200.0,22.927,22.927,22.8415,22.908,539200.0
2011-07-25 09:30:00,24.07,24.18,23.87,24.17,302800.0,22.87,22.9745,22.68,22.965,302800.0
2011-07-25 10:00:00,24.17,24.45,24.15,24.37,181800.0,22.965,23.2311,22.946,23.155,181800.0
2011-07-25 10:30:00,24.36,24.55,24.28,24.48,196800.0,23.1455,23.3261,23.0695,23.2596,196800.0
2011-07-25 11:00:00,24.49,24.51,24.36,24.45,112800.0,23.2691,23.2881,23.1455,23.2311,112800.0
2011-07-25 11:30:00,24.45,24.46,24.34,24.41,83600.0,23.2311,23.2406,23.1265,23.193,83600.0
2011-07-25 12:00:00,24.39,24.43,24.36,24.4,49600.0,23.174,23.212,23.1455,23.1835,49600.0
2011-07-25 12:30:00,24.41,24.46,24.36,24.43,74600.0,23.193,23.2406,23.1455,23.212,74600.0
2011-07-25 13:00:00,24.43,24.46,24.34,24.34,51400.0,23.212,23.2406,23.1265,23.1265,51400.0
2011-07-25 13:30:00,24.34,24.35,24.24,24.24,44800.0,23.1265,23.136,23.0315,23.0315,44800.0
2011-07-25 14:00:00,24.24,24.34,24.24,24.3,67600.0,23.0315,23.1265,23.0315,23.0885,67600.0
2011-07-25 14:30:00,24.3,24.3,24.23,24.24,106600.0,23.0885,23.0885,23.022,23.0315,106600.0
2011-07-25 15:00:00,24.24,24.29,24.22,24.25,200400.0,23.0315,23.079,23.0125,23.041,200400.0
2011-07-25 15:30:00,24.25,24.28,24.16,24.17,347400.0,23.041,23.0695,22.9555,22.965,347400.0
2011-07-26 09:30:00,24.22,24.26,24.11,24.13,117000.0,23.0125,23.0505,22.908,22.927,117000.0
2011-07-26 10:00:00,24.15,24.25,24.08,24.15,119600.0,22.946,23.041,22.8795,22.946,119600.0
2011-07-26 10:30:00,24.13,24.24,24.11,24.19,81000.0,22.927,23.0315,22.908,22.984,81000.0
2011-07-26 11:00:00,24.19,24.38,24.19,24.34,121200.0,22.984,23.1645,22.984,23.1265,121200.0
2011-07-26 11:30:00,24.34,24.34,24.28,24.31,53200.0,23.1265,23.1265,23.0695,23.098,53200.0
2011-07-26 12:00:00,24.33,24.35,24.24,24.25,64800.0,23.117,23.136,23.0315,23.041,64800.0
2011-07-26 12:30:00,24.24,24.25,24.19,24.19,61200.0,23.0315,23.041,22.984,22.984,61200.0
2011-07-26 13:00:00,24.22,24.22,24.13,24.16,78600.0,23.0125,23.0125,22.927,22.9555,78600.0
2011-07-26 13:30:00,24.17,24.17,24.11,24.16,43400.0,22.965,22.965,22.908,22.9555,43400.0
2011-07-26 14:00:00,24.16,24.24,24.15,24.22,78200.0,22.9555,23.0315,22.946,23.0125,78200.0
2011-07-26 14:30:00,24.22,24.25,24.18,24.18,106200.0,23.0125,23.041,22.9745,22.9745,106200.0
2011-07-26 15:00:00,24.18,24.23,24.17,24.22,163800.0,22.9745,23.022,22.965,23.0125,163800.0
2011-07-26 15:30:00,24.22,24.22,24.11,24.17,334000.0,23.0125,23.0125,22.908,22.965,334000.0
2011-07-27 09:30:00,24.0,24.1,23.79,23.86,126000.0,22.8035,22.8985,22.604,22.6705,126000.0
2011-07-27 10:00:00,23.86,23.91,23.79,23.79,82800.0,22.6705,22.718,22.604,22.604,82800.0
2011-07-27 10:30:00,23.8,23.86,23.75,23.85,48600.0,22.6135,22.6705,22.5659,22.661,48600.0
2011-07-27 11:00:00,23.84,23.9,23.82,23.89,71800.0,22.6515,22.7085,22.6325,22.699,71800.0
2011-07-27 11:30:00,23.91,23.95,23.88,23.9,84000.0,22.718,22.756,22.6895,22.7085,84000.0
2011-07-27 12:00:00,23.89,23.94,23.88,23.93,100200.0,22.699,22.7465,22.6895,22.737,100200.0
2011-07-27 12:30:00,23.93,23.99,23.93,23.97,64200.0,22.737,22.794,22.737,22.775,64200.0
2011-07-27 13:00:00,23.97,24.0,23.92,23.96,53200.0,22.775,22.8035,22.7275,22.7655,53200.0
2011-07-27 13:30:00,23.96,24.0,23.95,23.97,65600.0,22.7655,22.8035,22.756,22.775,65600.0
2011-07-27 14:00:00,23.96,23.99,23.92,23.97,195800.0,22.7655,22.794,22.7275,22.775,195800.0
2011-07-27 14:30:00,23.98,23.98,23.92,23.95,150600.0,22.7845,22.7845,22.7275,22.756,150600.0
2011-07-27 15:00:00,23.95,23.95,23.83,23.89,231800.0,22.756,22.756,22.642,22.699,231800.0
2011-07-27 15:30:00,23.89,23.99,23.85,23.89,564600.0,22.699,22.794,22.661,22.699,564600.0
2011-07-28 09:30:00,23.83,23.99,23.83,23.93,92000.0,22.642,22.794,22.642,22.737,92000.0
2011-07-28 10:00:00,23.93,24.13,23.92,24.04,66000.0,22.737,22.927,22.7275,22.8415,66000.0
2011-07-28 10:30:00,24.05,24.12,24.03,24.07,52800.0,22.851,22.9175,22.832,22.87,52800.0
2011-07-28 11:00:00,24.07,24.2,24.06,24.18,83000.0,22.87,22.9935,22.8605,22.9745,83000.0
2011-07-28 11:30:00,24.18,24.2,24.13,24.19,57000.0,22.9745,22.9935,22.927,22.984,57000.0
2011-07-28 12:00:00,24.2,24.23,24.14,24.16,47400.0,22.9935,23.022,22.9365,22.9555,47400.0
2011-07-28 12:30:00,24.16,24.21,24.14,24.18,51600.0,22.9555,23.003,22.9365,22.9745,51600.0
2011-07-28 13:00:00,24.17,24.18,24.12,24.15,49000.0,22.965,22.9745,22.9175,22.946,49000.0
2011-07-28 13:30:00,24.16,24.2,24.14,24.17,43400.0,22.9555,22.9935,22.9365,22.965,43400.0
2011-07-28 14:00:00,24.18,24.18,24.06,24.07,64600.0,22.9745,22.9745,22.8605,22.87,64600.0
2011-07-28 14:30:00,24.06,24.06,23.98,23.99,76800.0,22.8605,22.8605,22.7845,22.794,76800.0
2011-07-28 15:00:00,23.99,23.99,23.92,23.92,93600.0,22.794,22.794,22.7275,22.7275,93600.0
2011-07-28 15:30:00,23.91,23.96,23.83,23.89,331400.0,22.718,22.7655,22.642,22.699,331400.0
2011-07-29 09:30:00,23.61,23.66,23.38,23.66,69800.0,22.4329,22.4804,22.2144,22.4804,69800.0
2011-07-29 10:00:00,23.66,23.75,23.64,23.7,73200.0,22.4804,22.5659,22.4614,22.5184,73200.0
2011-07-29 10:30:00,23.71,23.94,23.7,23.88,73600.0,22.5279,22.7465,22.5184,22.6895,73600.0
2011-07-29 11:00:00,23.88,23.93,23.84,23.88,68400.0,22.6895,22.737,22.6515,22.6895,68400.0
2011-07-29 11:30:00,23.88,23.92,23.85,23.86,43000.0,22.6895,22.7275,22.661,22.6705,43000.0
2011-07-29 12:00:00,23.86,23.89,23.81,23.82,29200.0,22.6705,22.699,22.623,22.6325,29200.0
2011-07-29 12:30:00,23.82,23.87,23.78,23.81,32600.0,22.6325,22.68,22.5945,22.623,32600.0
2011-07-29 13:00:00,23.81,23.85,23.79,23.84,25600.0,22.623,22.661,22.604,22.6515,25600.0
2011-07-29 13:30:00,23.83,23.86,23.79,23.82,57000.0,22.642,22.6705,22.604,22.6325,57000.0
2011-07-29 14:00:00,23.82,23.85,23.77,23.8,43800.0,22.6325,22.661,22.585,22.6135,43800.0
2011-07-29 14:30:00,23.79,23.84,23.77,23.77,65400.0,22.604,22.6515,22.585,22.585,65400.0
2011-07-29 15:00:00,23.77,23.83,23.75,23.79,120200.0,22.585,22.642,22.5659,22.604,120200.0
2011-07-29 15:30:00,23.79,23.8,23.68,23.73,182200.0,22.604,22.6135,22.4994,22.5469,182200.0
2011-08-01 09:30:00,23.97,24.04,23.7,23.82,47200.0,22.775,22.8415,22.5184,22.6325,47200.0
2011-08-01 10:00:00,23.82,23.82,23.5,23.68,62200.0,22.6325,22.6325,22.3284,22.4994,62200.0
2011-08-01 10:30:00,23.69,23.77,23.68,23.7,88000.0,22.5089,22.585,22.4994,22.5184,88000.0
2011-08-01 11:00:00,23.7,23.7,23.57,23.59,83000.0,22.5184,22.5184,22.3949,22.4139,83000.0
2011-08-01 11:30:00,23.59,23.59,23.5,23.53,111800.0,22.4139,22.4139,22.3284,22.3569,111800.0
2011-08-01 12:00:00,23.53,23.57,23.47,23.49,109000.0,22.3569,22.3949,22.2999,22.3189,109000.0
2011-08-01 12:30:00,23.48,23.51,23.44,23.5,113200.0,22.3094,22.3379,22.2714,22.3284,113200.0
2011-08-01 13:00:00,23.51,23.58,23.45,23.55,56000.0,22.3379,22.4044,22.2809,22.3759,56000.0
2011-08-01 13:30:00,23.55,23.6,23.55,23.59,45600.0,22.3759,22.4234,22.3759,22.4139,45600.0
2011-08-01 14:00:00,23.59,23.6,23.5,23.52,37200.0,22.4139,22.4234,22.3284,22.3474,37200.0
2011-08-01 14:30:00,23.53,23.64,23.52,23.61,98600.0,22.3569,22.4614,22.3474,22.4329,98600.0
2011-08-01 15:00:00,23.61,23.69,23.6,23.67,105200.0,22.4329,22.5089,22.4234,22.4899,105200.0
2011-08-01 15:30:00,23.68,23.71,23.61,23.69,243400.0,22.4994,22.5279,22.4329,22.5089,243400.0
2011-08-02 09:30:00,23.5,23.81,23.4,23.73,30000.0,22.3284,22.623,22.2334,22.5469,30000.0
2011-08-02 10:00:00,23.75,23.86,23.72,23.74,25600.0,22.5659,22.6705,22.5374,22.5564,25600.0
2011-08-02 10:30:00,23.75,23.75,23.61,23.62,17400.0,22.5659,22.5659,22.4329,22.4424,17400.0
2011-08-02 11:00:00,23.61,23.61,23.49,23.51,27600.0,22.4329,22.4329,22.3189,22.3379,27600.0
2011-08-02 11:30:00,23.5,23.52,23.45,23.47,22800.0,22.3284,22.3474,22.2809,22.2999,22800.0
2011-08-02 12:00:00,23.48,23.5,23.42,23.46,21400.0,22.3094,22.3284,22.2524,22.2904,21400.0
2011-08-02 12:30:00,23.47,23.47,23.31,23.33,18400.0,22.2999,22.2999,22.1479,22.1669,18400.0
2011-08-02 13:00:00,23.34,23.37,23.32,23.34,17600.0,22.1764,22.2049,22.1574,22.1764,17600.0
2011-08-02 13:30:00,23.34,23.36,23.2,23.2,20600.0,22.1764,22.1954,22.0434,22.0434,20600.0
2011-08-02 14:00:00,23.18,23.28,23.18,23.23,17400.0,22.0244,22.1194,22.0244,22.0719,17400.0
2011-08-02 14:30:00,23.23,23.28,23.19,23.28,61200.0,22.0719,22.1194,22.0339,22.1194,61200.0
2011-08-02 15:00:00,23.29,23.31,23.15,23.18,77000.0,22.1289,22.1479,21.9959,22.0244,77000.0
2011-08-02 15:30:00,23.18,23.19,22.98,22.98,204600.0,22.0244,22.0339,21.8343,21.8343,204600.0
2011-08-03 09:30:00,22.89,23.04,22.8,22.98,57800.0,21.7488,21.8913,21.6633,21.8343,57800.0
2011-08-03 10:00:00,22.99,22.99,22.82,22.91,122000.0,21.8438,21.8438,21.6823,21.7678,122000.0
2011-08-03 10:30:00,22.89,22.92,22.67,22.91,43000.0,21.7488,21.7773,21.5398,21.7678,43000.0
2011-08-03 11:00:00,22.92,23.03,22.85,22.97,57800.0,21.7773,21.8818,21.7108,21.8248,57800.0
2011-08-03 11:30:00,22.97,23.09,22.95,23.05,90000.0,21.8248,21.9389,21.8058,21.9008,90000.0
2011-08-03 12:00:00,23.04,23.04,22.95,23.03,82000.0,21.8913,21.8913,21.8058,21.8818,82000.0
2011-08-03 12:30:00,23.02,23.08,23.0,23.07,44000.0,21.8723,21.9294,21.8533,21.9199,44000.0
2011-08-03 13:00:00,23.06,23.14,23.02,23.14,44200.0,21.9103,21.9864,21.8723,21.9864,44200.0
2011-08-03 13:30:00,23.14,23.38,23.14,23.31,61600.0,21.9864,22.2144,21.9864,22.1479,61600.0
2011-08-03 14:00:00,23.33,23.37,23.29,23.35,128000.0,22.1669,22.2049,22.1289,22.1859,128000.0
2011-08-03 14:30:00,23.33,23.53,23.32,23.5,215400.0,22.1669,22.3569,22.1574,22.3284,215400.0
2011-08-03 15:00:00,23.5,23.64,23.46,23.59,156400.0,22.3284,22.4614,22.2904,22.4139,156400.0
2011-08-03 15:30:00,23.59,23.68,23.56,23.66,393400.0,22.4139,22.4994,22.3854,22.4804,393400.0
2011-08-04 09:30:00,23.28,23.46,23.28,23.41,59000.0,22.1194,22.2904,22.1194,22.2429,59000.0
2011-08-04 10:00:00,23.42,23.49,23.31,23.49,84400.0,22.2524,22.3189,22.1479,22.3189,84400.0
2011-08-04 10:30:00,23.49,23.61,23.38,23.41,73400.0,22.3189,22.4329,22.2144,22.2429,73400.0
2011-08-04 11:00:00,23.42,23.42,23.27,23.34,308600.0,22.2524,22.2524,22.1099,22.1764,308600.0
2011-08-04 11:30:00,23.33,23.36,23.01,23.14,76600.0,22.1669,22.1954,21.8628,21.9864,76600.0
2011-08-04 12:00:00,23.15,23.21,23.12,23.17,35000.0,21.9959,22.0529,21.9674,22.0149,35000.0
2011-08-04 12:30:00,23.18,23.21,23.14,23.14,44000.0,22.0244,22.0529,21.9864,21.9864,44000.0
2011-08-04 13:00:00,23.15,23.18,23.05,23.1,31200.0,21.9959,22.0244,21.9008,21.9484,31200.0
2011-08-04 13:30:00,23.11,23.11,22.98,23.0,30600.0,21.9579,21.9579,21.8343,21.8533,30600.0
2011-08-04 14:00:00,23.0,23.0,22.78,22.82,55600.0,21.8533,21.8533,21.6443,21.6823,55600.0
2011-08-04 14:30:00,22.81,22.98,22.8,22.9,64600.0,21.6728,21.8343,21.6633,21.7583,64600.0
2011-08-04 15:00:00,22.89,22.95,22.71,22.72,138800.0,21.7488,21.8058,21.5778,21.5873,138800.0
2011-08-04 15:30:00,22.71,22.74,22.51,22.53,424000.0,21.5778,21.6063,21.3878,21.4068,424000.0
2011-08-05 09:30:00,22.83,22.83,21.92,21.93,186200.0,21.6918,21.6918,20.8272,20.8367,186200.0
2011-08-05 10:00:00,21.94,22.4,21.86,22.4,135600.0,20.8462,21.2833,20.7702,21.2833,135600.0
2011-08-05 10:30:00,22.36,22.36,22.11,22.28,66400.0,21.2452,21.2452,21.0077,21.1692,66400.0
2011-08-05 11:00:00,22.29,22.29,21.97,22.1,44600.0,21.1787,21.1787,20.8747,20.9982,44600.0
2011-08-05 11:30:00,22.11,22.17,21.78,21.84,65000.0,21.0077,21.0647,20.6942,20.7512,65000.0
2011-08-05 12:00:00,21.84,22.17,21.8,22.03,121000.0,20.7512,21.0647,20.7132,20.9317,121000.0
2011-08-05 12:30:00,22.02,22.52,22.02,22.46,106200.0,20.9222,21.3973,20.9222,21.3403,106200.0
2011-08-05 13:00:00,22.47,22.55,22.26,22.45,164200.0,21.3498,21.4258,21.1502,21.3308,164200.0
2011-08-05 13:30:00,22.48,22.66,22.38,22.53,101600.0,21.3593,21.5303,21.2643,21.4068,101600.0
2011-08-05 14:00:00,22.53,22.55,22.36,22.45,59200.0,21.4068,21.4258,21.2452,21.3308,59200.0
2011-08-05 14:30:00,22.43,22.57,22.35,22.42,75200.0,21.3118,21.4448,21.2357,21.3023,75200.0
2011-08-05 15:00:00,22.42,22.46,22.18,22.21,188400.0,21.3023,21.3403,21.0742,21.1027,188400.0
2011-08-05 15:30:00,22.22,22.48,22.22,22.32,306000.0,21.1122,21.3593,21.1122,21.2072,306000.0
2011-08-08 09:30:00,21.92,22.0,21.25,21.88,121600.0,20.8272,20.9032,20.1906,20.7892,121600.0
2011-08-08 10:00:00,21.91,21.93,21.52,21.52,136200.0,20.8177,20.8367,20.4471,20.4471,136200.0
2011-08-08 10:30:00,21.55,21.69,21.48,21.58,142200.0,20.4756,20.6087,20.4091,20.5041,142200.0
2011-08-08 11:00:00,21.58,21.84,21.5,21.76,156000.0,20.5041,20.7512,20.4281,20.6752,156000.0
2011-08-08 11:30:00,21.75,21.81,21.66,21.74,83200.0,20.6657,20.7227,20.5801,20.6562,83200.0
2011-08-08 12:00:00,21.75,21.75,21.45,21.46,97600.0,20.6657,20.6657,20.3806,20.3901,97600.0
2011-08-08 12:30:00,21.47,21.51,21.41,21.45,90600.0,20.3996,20.4376,20.3426,20.3806,90600.0
2011-08-08 13:00:00,21.44,21.52,21.36,21.36,55000.0,20.3711,20.4471,20.2951,20.2951,55000.0
2011-08-08 13:30:00,21.37,21.4,21.04,21.07,153400.0,20.3046,20.3331,19.9911,20.0196,153400.0
2011-08-08 14:00:00,21.06,21.2,20.75,20.88,84600.0,20.0101,20.1431,19.7155,19.839,84600.0
2011-08-08 14:30:00,20.88,21.06,20.81,21.0,129600.0,19.839,20.0101,19.7725,19.9531,129600.0
2011-08-08 15:00:00,20.98,21.34,20.94,21.22,145600.0,19.934,20.2761,19.896,20.1621,145600.0
2011-08-08 15:30:00,21.22,21.23,20.73,20.76,587400.0,20.1621,20.1716,19.6965,19.725,587400.0
2011-08-09 09:30:00,21.43,21.5,20.98,21.31,286000.0,20.3616,20.4281,19.934,20.2476,286000.0
2011-08-09 10:00:00,21.33,21.65,21.31,21.53,312800.0,20.2666,20.5706,20.2476,20.4566,312800.0
2011-08-09 10:30:00,21.53,21.63,21.4,21.46,405000.0,20.4566,20.5516,20.3331,20.3901,405000.0
2011-08-09 11:00:00,21.44,21.56,21.38,21.56,263000.0,20.3711,20.4851,20.3141,20.4851,263000.0
2011-08-09 11:30:00,21.55,21.61,21.49,21.51,230600.0,20.4756,20.5326,20.4186,20.4376,230600.0
2011-08-09 12:00:00,21.54,21.6,21.45,21.54,186600.0,20.4661,20.5231,20.3806,20.4661,186600.0
2011-08-09 12:30:00,21.55,21.67,21.5,21.55,130400.0,20.4756,20.5896,20.4281,20.4756,130400.0
2011-08-09 13:00:00,21.55,21.6,21.5,21.55,73200.0,20.4756,20.5231,20.4281,20.4756,73200.0
2011-08-09 13:30:00,21.55,21.58,21.36,21.45,95400.0,20.4756,20.5041,20.2951,20.3806,95400.0
2011-08-09 14:00:00,21.45,21.5,21.08,21.34,319400.0,20.3806,20.4281,20.0291,20.2761,319400.0
2011-08-09 14:30:00,21.33,21.34,20.78,21.15,254600.0,20.2666,20.2761,19.744,20.0956,254600.0
2011-08-09 15:00:00,21.14,21.53,20.98,21.5,491200.0,20.0861,20.4566,19.934,20.4281,491200.0
2011-08-09 15:30:00,21.5,21.75,21.31,21.73,1197800.0,20.4281,20.6657,20.2476,20.6467,1197800.0
2011-08-10 09:30:00,21.31,21.36,20.95,21.12,239000.0,20.2476,20.2951,19.9055,20.0671,239000.0
2011-08-10 10:00:00,21.12,21.2,20.99,21.15,140400.0,20.0671,20.1431,19.9435,20.0956,140400.0
2011-08-10 10:30:00,21.15,21.27,21.0,21.12,149400.0,20.0956,20.2096,19.9531,20.0671,149400.0
2011-08-10 11:00:00,21.11,21.18,21.02,21.02,106400.0,20.0576,20.1241,19.9721,19.9721,106400.0
2011-08-10 11:30:00,21.02,21.17,21.01,21.11,161200.0,19.9721,20.1146,19.9626,20.0576,161200.0
2011-08-10 12:00:00,21.11,21.2,21.06,21.06,114600.0,20.0576,20.1431,20.0101,20.0101,114600.0
2011-08-10 12:30:00,21.07,21.17,21.01,21.13,96600.0,20.0196,20.1146,19.9626,20.0766,96600.0
2011-08-10 13:00:00,21.12,21.25,21.11,21.24,126800.0,20.0671,20.1906,20.0576,20.1811,126800.0
2011-08-10 13:30:00,21.22,21.35,21.13,21.33,151000.0,20.1621,20.2856,20.0766,20.2666,151000.0
2011-08-10 14:00:00,21.36,21.63,21.32,21.48,189000.0,20.2951,20.5516,20.2571,20.4091,189000.0
2011-08-10 14:30:00,21.48,21.58,21.38,21.42,149800.0,20.4091,20.5041,20.3141,20.3521,149800.0
2011-08-10 15:00:00,21.39,21.46,21.28,21.35,170000.0,20.3236,20.3901,20.2191,20.2856,170000.0
2011-08-10 15:30:00,21.35,21.38,21.06,21.09,892000.0,20.2856,20.3141,20.0101,20.0386,892000.0
2011-08-11 09:30:00,21.31,21.57,21.2,21.37,253200.0,20.2476,20.4946,20.1431,20.3046,253200.0
2011-08-11 10:00:00,21.37,21.7,21.33,21.62,156400.0,20.3046,20.6182,20.2666,20.5421,156400.0
2011-08-11 10:30:00,21.61,21.83,21.6,21.71,158000.0,20.5326,20.7417,20.5231,20.6277,158000.0
2011-08-11 11:00:00,21.67,21.84,21.66,21.73,94000.0,20.5896,20.7512,20.5801,20.6467,94000.0
2011-08-11 11:30:00,21.75,21.79,21.65,21.67,105800.0,20.6657,20.7037,20.5706,20.5896,105800.0
2011-08-11 12:00:00,21.66,21.71,21.57,21.58,75200.0,20.5801,20.6277,20.4946,20.5041,75200.0
2011-08-11 12:30:00,21.58,21.9,21.56,21.88,61600.0,20.5041,20.8082,20.4851,20.7892,61600.0
2011-08-11 13:00:00,21.86,21.89,21.74,21.77,160600.0,20.7702,20.7987,20.6562,20.6847,160600.0
2011-08-11 13:30:00,21.77,21.87,21.75,21.79,108400.0,20.6847,20.7797,20.6657,20.7037,108400.0
2011-08-11 14:00:00,21.79,22.0,21.77,22.0,101200.0,20.7037,20.9032,20.6847,20.9032,101200.0
2011-08-11 14:30:00,22.0,22.11,21.85,22.1,113000.0,20.9032,21.0077,20.7607,20.9982,113000.0
2011-08-11 15:00:00,22.08,22.2,22.03,22.03,250600.0,20.9792,21.0932,20.9317,20.9317,250600.0
2011-08-11 15:30:00,22.03,22.25,21.99,22.0,848000.0,20.9317,21.1407,20.8937,20.9032,848000.0
2011-08-12 09:30:00,22.28,22.6,22.14,22.32,269400.0,21.1692,21.4733,21.0362,21.2072,269400.0
2011-08-12 10:00:00,22.3,22.46,22.23,22.33,126600.0,21.1882,21.3403,21.1217,21.2167,126600.0
2011-08-12 10:30:00,22.31,22.52,22.25,22.52,110000.0,21.1977,21.3973,21.1407,21.3973,110000.0
2011-08-12 11:00:00,22.5,22.55,22.34,22.52,73200.0,21.3783,21.4258,21.2262,21.3973,73200.0
2011-08-12 11:30:00,22.54,22.68,22.5,22.6,50800.0,21.4163,21.5493,21.3783,21.4733,50800.0
2011-08-12 12:00:00,22.58,22.61,22.47,22.5,33600.0,21.4543,21.4828,21.3498,21.3783,33600.0
2011-08-12 12:30:00,22.53,22.57,22.42,22.43,46000.0,21.4068,21.4448,21.3023,21.3118,46000.0
2011-08-12 13:00:00,22.45,22.5,22.37,22.43,46400.0,21.3308,21.3783,21.2547,21.3118,46400.0
2011-08-12 13:30:00,22.43,22.55,22.41,22.5,41000.0,21.3118,21.4258,21.2928,21.3783,41000.0
2011-08-12 14:00:00,22.51,22.6,22.38,22.43,68400.0,21.3878,21.4733,21.2643,21.3118,68400.0
2011-08-12 14:30:00,22.43,22.48,22.34,22.47,76000.0,21.3118,21.3593,21.2262,21.3498,76000.0
2011-08-12 15:00:00,22.47,22.55,22.42,22.44,123600.0,21.3498,21.4258,21.3023,21.3213,123600.0
2011-08-12 15:30:00,22.45,22.46,22.35,22.41,434200.0,21.3308,21.3403,21.2357,21.2928,434200.0
2011-08-15 09:30:00,22.6,22.75,22.39,22.45,72000.0,21.4828,21.6254,21.2832,21.3402,72000.0
2011-08-15 10:00:00,22.47,22.6,22.42,22.56,51200.0,21.3592,21.4828,21.3117,21.4448,51200.0
2011-08-15 10:30:00,22.55,22.55,22.34,22.34,96000.0,21.4352,21.4352,21.2356,21.2356,96000.0
2011-08-15 11:00:00,22.35,22.38,22.18,22.23,83200.0,21.2451,21.2737,21.0835,21.1311,83200.0
2011-08-15 11:30:00,22.24,22.37,22.18,22.34,51200.0,21.1406,21.2641,21.0835,21.2356,51200.0
2011-08-15 12:00:00,22.34,22.45,22.34,22.45,42600.0,21.2356,21.3402,21.2356,21.3402,42600.0
2011-08-15 12:30:00,22.45,22.52,22.41,22.49,36400.0,21.3402,21.4067,21.3022,21.3782,36400.0
2011-08-15 13:00:00,22.49,22.51,22.42,22.47,46000.0,21.3782,21.3972,21.3117,21.3592,46000.0
2011-08-15 13:30:00,22.47,22.49,22.42,22.42,50200.0,21.3592,21.3782,21.3117,21.3117,50200.0
2011-08-15 14:00:00,22.43,22.46,22.4,22.46,85800.0,21.3212,21.3497,21.2927,21.3497,85800.0
2011-08-15 14:30:00,22.46,22.46,22.38,22.44,98600.0,21.3497,21.3497,21.2737,21.3307,98600.0
2011-08-15 15:00:00,22.45,22.52,22.43,22.47,61000.0,21.3402,21.4067,21.3212,21.3592,61000.0
2011-08-15 15:30:00,22.48,22.61,22.45,22.61,286800.0,21.3687,21.4923,21.3402,21.4923,286800.0
2011-08-16 09:30:00,22.41,22.58,22.3,22.45,56800.0,21.3022,21.4638,21.1976,21.3402,56800.0
2011-08-16 10:00:00,22.45,22.53,22.36,22.5,46800.0,21.3402,21.4162,21.2546,21.3877,46800.0
2011-08-16 10:30:00,22.5,22.54,22.43,22.5,62000.0,21.3877,21.4257,21.3212,21.3877,62000.0
2011-08-16 11:00:00,22.5,22.55,22.48,22.52,43000.0,21.3877,21.4352,21.3687,21.4067,43000.0
2011-08-16 11:30:00,22.5,22.55,22.47,22.5,32000.0,21.3877,21.4352,21.3592,21.3877,32000.0
2011-08-16 12:00:00,22.51,22.58,22.35,22.38,72800.0,21.3972,21.4638,21.2451,21.2737,72800.0
2011-08-16 12:30:00,22.38,22.44,22.31,22.43,31000.0,21.2737,21.3307,21.2071,21.3212,31000.0
2011-08-16 13:00:00,22.43,22.43,22.27,22.35,35200.0,21.3212,21.3212,21.1691,21.2451,35200.0
2011-08-16 13:30:00,22.35,22.52,22.35,22.48,40400.0,21.2451,21.4067,21.2451,21.3687,40400.0
2011-08-16 14:00:00,22.5,22.53,22.44,22.47,71600.0,21.3877,21.4162,21.3307,21.3592,71600.0
2011-08-16 14:30:00,22.47,22.47,22.4,22.41,46200.0,21.3592,21.3592,21.2927,21.3022,46200.0
2011-08-16 15:00:00,22.42,22.57,22.41,22.57,121800.0,21.3117,21.4543,21.3022,21.4543,121800.0
2011-08-16 15:30:00,22.57,22.57,22.4,22.42,274200.0,21.4543,21.4543,21.2927,21.3117,274200.0
2011-08-17 09:30:00,22.47,22.66,22.45,22.61,26000.0,21.3592,21.5398,21.3402,21.4923,26000.0
2011-08-17 10:00:00,22.61,22.61,22.47,22.53,19600.0,21.4923,21.4923,21.3592,21.4162,19600.0
2011-08-17 10:30:00,22.53,22.53,22.4,22.4,18600.0,21.4162,21.4162,21.2927,21.2927,18600.0
2011-08-17 11:00:00,22.38,22.46,22.34,22.36,23800.0,21.2737,21.3497,21.2356,21.2546,23800.0
2011-08-17 11:30:00,22.36,22.36,22.13,22.17,46800.0,21.2546,21.2546,21.036,21.074,46800.0
2011-08-17 12:00:00,22.17,22.2,22.07,22.11,31800.0,21.074,21.1025,20.979,21.017,31800.0
2011-08-17 12:30:00,22.14,22.17,22.04,22.07,31800.0,21.0455,21.074,20.9505,20.979,31800.0
2011-08-17 13:00:00,22.07,22.09,21.96,22.0,61000.0,20.979,20.998,20.8744,20.9124,61000.0
2011-08-17 13:30:00,22.03,22.05,21.87,21.98,95800.0,20.941,20.96,20.7889,20.8934,95800.0
2011-08-17 14:00:00,21.99,22.08,21.99,22.01,75400.0,20.9029,20.9885,20.9029,20.9219,75400.0
2011-08-17 14:30:00,22.02,22.08,21.98,22.06,50800.0,20.9314,20.9885,20.8934,20.9695,50800.0
2011-08-17 15:00:00,22.07,22.11,22.02,22.06,97400.0,20.979,21.017,20.9314,20.9695,97400.0
2011-08-17 15:30:00,22.07,22.11,22.03,22.11,207800.0,20.979,21.017,20.941,21.017,207800.0
2011-08-18 09:30:00,21.71,21.71,21.43,21.53,38400.0,20.6368,20.6368,20.3706,20.4657,38400.0
2011-08-18 10:00:00,21.52,21.52,21.18,21.43,45400.0,20.4562,20.4562,20.133,20.3706,45400.0
2011-08-18 10:30:00,21.41,21.49,21.33,21.49,54800.0,20.3516,20.4276,20.2756,20.4276,54800.0
2011-08-18 11:00:00,21.48,21.5,21.42,21.45,43400.0,20.4181,20.4372,20.3611,20.3896,43400.0
2011-08-18 11:30:00,21.43,21.55,21.43,21.5,46200.0,20.3706,20.4847,20.3706,20.4372,46200.0
2011-08-18 12:00:00,21.48,21.5,21.4,21.48,33200.0,20.4181,20.4372,20.3421,20.4181,33200.0
2011-08-18 12:30:00,21.46,21.48,21.41,21.42,36800.0,20.3991,20.4181,20.3516,20.3611,36800.0
2011-08-18 13:00:00,21.42,21.44,21.27,21.29,68200.0,20.3611,20.3801,20.2185,20.2375,68200.0
2011-08-18 13:30:00,21.28,21.28,21.15,21.2,51200.0,20.228,20.228,20.1045,20.152,51200.0
2011-08-18 14:00:00,21.21,21.3,21.15,21.18,86200.0,20.1615,20.247,20.1045,20.133,86200.0
2011-08-18 14:30:00,21.18,21.21,21.06,21.07,85800.0,20.133,20.1615,20.0189,20.0284,85800.0
2011-08-18 15:00:00,21.07,21.11,21.02,21.1,201200.0,20.0284,20.0664,19.9809,20.0569,201200.0
2011-08-18 15:30:00,21.1,21.13,20.92,21.06,518600.0,20.0569,20.0854,19.8858,20.0189,518600.0
2011-08-19 09:30:00,20.68,21.08,20.68,21.0,152400.0,19.6577,20.0379,19.6577,19.9619,152400.0
2011-08-19 10:00:00,21.02,21.07,20.92,21.0,138200.0,19.9809,20.0284,19.8858,19.9619,138200.0
2011-08-19 10:30:00,21.0,21.04,20.86,20.96,89600.0,19.9619,19.9999,19.8288,19.9238,89600.0
2011-08-19 11:00:00,20.96,20.99,20.83,20.93,55200.0,19.9238,19.9524,19.8003,19.8953,55200.0
2011-08-19 11:30:00,20.93,20.98,20.89,20.95,90400.0,19.8953,19.9429,19.8573,19.9143,90400.0
2011-08-19 12:00:00,20.96,20.97,20.88,20.92,59800.0,19.9238,19.9334,19.8478,19.8858,59800.0
2011-08-19 12:30:00,20.93,20.97,20.89,20.91,84000.0,19.8953,19.9334,19.8573,19.8763,84000.0
2011-08-19 13:00:00,20.9,20.96,20.86,20.86,67400.0,19.8668,19.9238,19.8288,19.8288,67400.0
2011-08-19 13:30:00,20.86,20.86,20.75,20.75,84400.0,19.8288,19.8288,19.7242,19.7242,84400.0
2011-08-19 14:00:00,20.75,20.8,20.58,20.63,100200.0,19.7242,19.7718,19.5626,19.6102,100200.0
2011-08-19 14:30:00,20.65,20.67,20.51,20.57,148000.0,19.6292,19.6482,19.4961,19.5531,148000.0
2011-08-19 15:00:00,20.57,20.68,20.53,20.61,172200.0,19.5531,19.6577,19.5151,19.5912,172200.0
2011-08-19 15:30:00,20.62,20.64,20.54,20.56,263400.0,19.6007,19.6197,19.5246,19.5436,263400.0
2011-08-22 09:30:00,20.96,21.09,20.93,21.06,156400.0,19.9238,20.0474,19.8953,20.0189,156400.0
2011-08-22 10:00:00,21.05,21.14,20.99,21.1,151600.0,20.0094,20.095,19.9524,20.0569,151600.0
2011-08-22 10:30:00,21.13,21.18,21.0,21.02,191000.0,20.0854,20.133,19.9619,19.9809,191000.0
2011-08-22 11:00:00,21.02,21.11,20.99,21.08,137400.0,19.9809,20.0664,19.9524,20.0379,137400.0
2011-08-22 11:30:00,21.07,21.1,20.77,20.83,88600.0,20.0284,20.0569,19.7432,19.8003,88600.0
2011-08-22 12:00:00,20.83,21.08,20.82,21.0,98000.0,19.8003,20.0379,19.7908,19.9619,98000.0
2011-08-22 12:30:00,21.02,21.18,20.97,21.17,96400.0,19.9809,20.133,19.9334,20.1235,96400.0
2011-08-22 13:00:00,21.18,21.18,21.02,21.03,90800.0,20.133,20.133,19.9809,19.9904,90800.0
2011-08-22 13:30:00,21.04,21.07,20.91,21.0,74200.0,19.9999,20.0284,19.8763,19.9619,74200.0
2011-08-22 14:00:00,21.0,21.05,20.93,20.98,123200.0,19.9619,20.0094,19.8953,19.9429,123200.0
2011-08-22 14:30:00,20.98,21.03,20.95,20.95,105400.0,19.9429,19.9904,19.9143,19.9143,105400.0
2011-08-22 15:00:00,20.95,21.02,20.94,20.99,231400.0,19.9143,19.9809,19.9048,19.9524,231400.0
2011-08-22 15:30:00,21.0,21.02,20.86,20.92,283800.0,19.9619,19.9809,19.8288,19.8858,283800.0
2011-08-23 09:30:00,21.06,21.21,20.96,21.02,111000.0,20.0189,20.1615,19.9238,19.9809,111000.0
2011-08-23 10:00:00,21.02,21.24,21.0,21.13,175800.0,19.9809,20.19,19.9619,20.0854,175800.0
2011-08-23 10:30:00,21.11,21.16,21.06,21.08,148600.0,20.0664,20.114,20.0189,20.0379,148600.0
2011-08-23 11:00:00,21.09,21.2,21.07,21.2,97600.0,20.0474,20.152,20.0284,20.152,97600.0
2011-08-23 11:30:00,21.2,21.31,21.09,21.28,133800.0,20.152,20.2565,20.0474,20.228,133800.0
2011-08-23 12:00:00,21.28,21.33,21.25,21.32,82200.0,20.228,20.2756,20.1995,20.2661,82200.0
2011-08-23 12:30:00,21.32,21.43,21.31,21.38,118800.0,20.2661,20.3706,20.2565,20.3231,118800.0
2011-08-23 13:00:00,21.4,21.42,21.36,21.39,66400.0,20.3421,20.3611,20.3041,20.3326,66400.0
2011-08-23 13:30:00,21.39,21.41,21.25,21.29,106800.0,20.3326,20.3516,20.1995,20.2375,106800.0
2011-08-23 14:00:00,21.29,21.3,21.2,21.29,152800.0,20.2375,20.247,20.152,20.2375,152800.0
2011-08-23 14:30:00,21.3,21.43,21.29,21.43,149400.0,20.247,20.3706,20.2375,20.3706,149400.0
2011-08-23 15:00:00,21.43,21.56,21.43,21.47,288800.0,20.3706,20.4942,20.3706,20.4086,288800.0
2011-08-23 15:30:00,21.47,21.57,21.43,21.57,405800.0,20.4086,20.5037,20.3706,20.5037,405800.0
2011-08-24 09:30:00,21.5,22.0,21.49,22.0,86800.0,20.4372,20.9124,20.4276,20.9124,86800.0
2011-08-24 10:00:00,21.99,22.13,21.81,21.81,81000.0,20.9029,21.036,20.7318,20.7318,81000.0
2011-08-24 10:30:00,21.83,21.89,21.75,21.77,81600.0,20.7508,20.8079,20.6748,20.6938,81600.0
2011-08-24 11:00:00,21.77,21.85,21.66,21.79,103400.0,20.6938,20.7699,20.5892,20.7128,103400.0
2011-08-24 11:30:00,21.79,21.83,21.72,21.74,59400.0,20.7128,20.7508,20.6463,20.6653,59400.0
2011-08-24 12:00:00,21.74,21.74,21.61,21.72,60000.0,20.6653,20.6653,20.5417,20.6463,60000.0
2011-08-24 12:30:00,21.72,21.81,21.71,21.79,103000.0,20.6463,20.7318,20.6368,20.7128,103000.0
2011-08-24 13:00:00,21.78,21.85,21.75,21.84,95400.0,20.7033,20.7699,20.6748,20.7603,95400.0
2011-08-24 13:30:00,21.84,21.84,21.73,21.82,100600.0,20.7603,20.7603,20.6558,20.7413,100600.0
2011-08-24 14:00:00,21.83,21.83,21.73,21.78,100400.0,20.7508,20.7508,20.6558,20.7033,100400.0
2011-08-24 14:30:00,21.78,21.88,21.75,21.88,132400.0,20.7033,20.7984,20.6748,20.7984,132400.0
2011-08-24 15:00:00,21.89,21.98,21.86,21.95,201200.0,20.8079,20.8934,20.7794,20.8649,201200.0
2011-08-24 15:30:00,21.96,22.0,21.89,21.91,471000.0,20.8744,20.9124,20.8079,20.8269,471000.0
2011-08-25 09:30:00,22.08,22.13,21.84,21.88,98600.0,20.9885,21.036,20.7603,20.7984,98600.0
2011-08-25 10:00:00,21.88,21.93,21.75,21.83,88400.0,20.7984,20.8459,20.6748,20.7508,88400.0
2011-08-25 10:30:00,21.84,21.87,21.67,21.78,96200.0,20.7603,20.7889,20.5987,20.7033,96200.0
2011-08-25 11:00:00,21.78,21.82,21.63,21.73,109200.0,20.7033,20.7413,20.5607,20.6558,109200.0
2011-08-25 11:30:00,21.74,21.75,21.67,21.73,84600.0,20.6653,20.6748,20.5987,20.6558,84600.0
2011-08-25 12:00:00,21.74,21.75,21.61,21.67,84200.0,20.6653,20.6748,20.5417,20.5987,84200.0
2011-08-25 12:30:00,21.67,21.68,21.56,21.62,86400.0,20.5987,20.6083,20.4942,20.5512,86400.0
2011-08-25 13:00:00,21.62,21.68,21.55,21.67,123000.0,20.5512,20.6083,20.4847,20.5987,123000.0
2011-08-25 13:30:00,21.67,21.68,21.61,21.68,96600.0,20.5987,20.6083,20.5417,20.6083,96600.0
2011-08-25 14:00:00,21.7,21.71,21.61,21.66,115000.0,20.6273,20.6368,20.5417,20.5892,115000.0
2011-08-25 14:30:00,21.67,21.7,21.61,21.61,119800.0,20.5987,20.6273,20.5417,20.5417,119800.0
2011-08-25 15:00:00,21.6,21.68,21.56,21.61,264600.0,20.5322,20.6083,20.4942,20.5417,264600.0
2011-08-25 15:30:00,21.6,21.65,21.49,21.5,584800.0,20.5322,20.5797,20.4276,20.4372,584800.0
2011-08-26 09:30:00,21.38,21.6,21.25,21.52,118200.0,20.3231,20.5322,20.1995,20.4562,118200.0
2011-08-26 10:00:00,21.52,21.7,21.15,21.57,228200.0,20.4562,20.6273,20.1045,20.5037,228200.0
2011-08-26 10:30:00,21.57,21.89,21.54,21.7,111200.0,20.5037,20.8079,20.4752,20.6273,111200.0
2011-08-26 11:00:00,21.68,21.8,21.65,21.7,137600.0,20.6083,20.7223,20.5797,20.6273,137600.0
2011-08-26 11:30:00,21.71,21.8,21.69,21.78,71600.0,20.6368,20.7223,20.6178,20.7033,71600.0
2011-08-26 12:00:00,21.8,21.95,21.77,21.95,173600.0,20.7223,20.8649,20.6938,20.8649,173600.0
2011-08-26 12:30:00,21.94,21.96,21.87,21.96,79000.0,20.8554,20.8744,20.7889,20.8744,79000.0
2011-08-26 13:00:00,21.97,22.06,21.93,22.06,44000.0,20.8839,20.9695,20.8459,20.9695,44000.0
2011-08-26 13:30:00,22.06,22.08,22.02,22.04,31400.0,20.9695,20.9885,20.9314,20.9505,31400.0
2011-08-26 14:00:00,22.05,22.08,21.99,22.0,69200.0,20.96,20.9885,20.9029,20.9124,69200.0
2011-08-26 14:30:00,22.0,22.09,21.98,22.07,77000.0,20.9124,20.998,20.8934,20.979,77000.0
2011-08-26 15:00:00,22.08,22.08,21.98,22.03,119600.0,20.9885,20.9885,20.8934,20.941,119600.0
2011-08-26 15:30:00,22.02,22.11,22.0,22.09,275800.0,20.9314,21.017,20.9124,20.998,275800.0
2011-08-29 09:30:00,22.38,22.48,22.29,22.39,56000.0,21.2737,21.3687,21.1881,21.2832,56000.0
2011-08-29 10:00:00,22.4,22.45,22.33,22.38,63800.0,21.2927,21.3402,21.2261,21.2737,63800.0
2011-08-29 10:30:00,22.36,22.45,22.34,22.42,47000.0,21.2546,21.3402,21.2356,21.3117,47000.0
2011-08-29 11:00:00,22.42,22.43,22.35,22.41,54400.0,21.3117,21.3212,21.2451,21.3022,54400.0
2011-08-29 11:30:00,22.41,22.54,22.41,22.53,50400.0,21.3022,21.4257,21.3022,21.4162,50400.0
2011-08-29 12:00:00,22.52,22.58,22.5,22.5,100600.0,21.4067,21.4638,21.3877,21.3877,100600.0
2011-08-29 12:30:00,22.5,22.53,22.48,22.5,105200.0,21.3877,21.4162,21.3687,21.3877,105200.0
2011-08-29 13:00:00,22.5,22.54,22.49,22.51,98800.0,21.3877,21.4257,21.3782,21.3972,98800.0
2011-08-29 13:30:00,22.52,22.54,22.5,22.54,90400.0,21.4067,21.4257,21.3877,21.4257,90400.0
2011-08-29 14:00:00,22.53,22.6,22.52,22.57,68000.0,21.4162,21.4828,21.4067,21.4543,68000.0
2011-08-29 14:30:00,22.58,22.6,22.53,22.55,96600.0,21.4638,21.4828,21.4162,21.4352,96600.0
2011-08-29 15:00:00,22.55,22.62,22.55,22.58,108600.0,21.4352,21.5018,21.4352,21.4638,108600.0
2011-08-29 15:30:00,22.59,22.66,22.57,22.64,223400.0,21.4733,21.5398,21.4543,21.5208,223400.0
2011-08-30 09:30:00,22.5,22.67,22.47,22.61,47400.0,21.3877,21.5493,21.3592,21.4923,47400.0
2011-08-30 10:00:00,22.61,22.62,22.41,22.56,76200.0,21.4923,21.5018,21.3022,21.4448,76200.0
2011-08-30 10:30:00,22.56,22.64,22.52,22.57,29600.0,21.4448,21.5208,21.4067,21.4543,29600.0
2011-08-30 11:00:00,22.56,22.78,22.56,22.76,71600.0,21.4448,21.6539,21.4448,21.6349,71600.0
2011-08-30 11:30:00,22.76,22.85,22.75,22.8,158400.0,21.6349,21.7204,21.6254,21.6729,158400.0
2011-08-30 12:00:00,22.81,22.82,22.73,22.77,60600.0,21.6824,21.6919,21.6063,21.6444,60600.0
2011-08-30 12:30:00,22.75,22.76,22.61,22.65,69600.0,21.6254,21.6349,21.4923,21.5303,69600.0
2011-08-30 13:00:00,22.66,22.75,22.61,22.72,78200.0,21.5398,21.6254,21.4923,21.5968,78200.0
2011-08-30 13:30:00,22.73,22.8,22.72,22.75,253000.0,21.6063,21.6729,21.5968,21.6254,253000.0
2011-08-30 14:00:00,22.75,22.88,22.74,22.88,276600.0,21.6254,21.7489,21.6159,21.7489,276600.0
2011-08-30 14:30:00,22.88,22.9,22.77,22.86,89000.0,21.7489,21.7679,21.6444,21.7299,89000.0
2011-08-30 15:00:00,22.86,22.86,22.79,22.82,110800.0,21.7299,21.7299,21.6634,21.6919,110800.0
2011-08-30 15:30:00,22.82,22.92,22.77,22.77,207000.0,21.6919,21.787,21.6444,21.6444,207000.0
2011-08-31 09:30:00,22.91,23.07,22.89,23.04,43200.0,21.7775,21.9295,21.7584,21.901,43200.0
2011-08-31 10:00:00,23.06,23.08,22.98,23.03,84400.0,21.92,21.939,21.844,21.8915,84400.0
2011-08-31 10:30:00,23.03,23.11,23.01,23.03,47400.0,21.8915,21.9676,21.8725,21.8915,47400.0
2011-08-31 11:00:00,23.04,23.05,22.92,22.94,59600.0,21.901,21.9105,21.787,21.806,59600.0
2011-08-31 11:30:00,22.94,23.0,22.9,22.92,49400.0,21.806,21.863,21.7679,21.787,49400.0
2011-08-31 12:00:00,22.91,22.99,22.9,22.97,76400.0,21.7775,21.8535,21.7679,21.8345,76400.0
2011-08-31 12:30:00,22.97,22.99,22.91,22.98,77600.0,21.8345,21.8535,21.7775,21.844,77600.0
2011-08-31 13:00:00,22.98,23.0,22.94,22.98,68200.0,21.844,21.863,21.806,21.844,68200.0
2011-08-31 13:30:00,22.99,23.0,22.9,22.91,73000.0,21.8535,21.863,21.7679,21.7775,73000.0
2011-08-31 14:00:00,22.91,22.92,22.85,22.91,56200.0,21.7775,21.787,21.7204,21.7775,56200.0
2011-08-31 14:30:00,22.91,22.91,22.72,22.76,100400.0,21.7775,21.7775,21.5968,21.6349,100400.0
2011-08-31 15:00:00,22.76,22.86,22.7,22.83,125600.0,21.6349,21.7299,21.5778,21.7014,125600.0
2011-08-31 15:30:00,22.83,22.99,22.81,22.91,347000.0,21.7014,21.8535,21.6824,21.7775,347000.0
2011-09-01 09:30:00,22.92,23.05,22.85,22.9,47600.0,21.787,21.9105,21.7204,21.7679,47600.0
2011-09-01 10:00:00,22.87,23.19,22.87,22.93,81200.0,21.7394,22.0436,21.7394,21.7965,81200.0
2011-09-01 10:30:00,22.91,22.99,22.81,22.83,51600.0,21.7775,21.8535,21.6824,21.7014,51600.0
2011-09-01 11:00:00,22.85,22.86,22.81,22.85,41200.0,21.7204,21.7299,21.6824,21.7204,41200.0
2011-09-01 11:30:00,22.86,22.88,22.78,22.84,98000.0,21.7299,21.7489,21.6539,21.7109,98000.0
2011-09-01 12:00:00,22.84,22.84,22.74,22.77,76400.0,21.7109,21.7109,21.6159,21.6444,76400.0
2011-09-01 12:30:00,22.78,22.79,22.7,22.73,101400.0,21.6539,21.6634,21.5778,21.6063,101400.0
2011-09-01 13:00:00,22.72,22.74,22.66,22.7,105200.0,21.5968,21.6159,21.5398,21.5778,105200.0
2011-09-01 13:30:00,22.69,22.7,22.5,22.5,115000.0,21.5683,21.5778,21.3877,21.3877,115000.0
2011-09-01 14:00:00,22.5,22.56,22.47,22.53,155000.0,21.3877,21.4448,21.3592,21.4162,155000.0
2011-09-01 14:30:00,22.53,22.61,22.53,22.57,76600.0,21.4162,21.4923,21.4162,21.4543,76600.0
2011-09-01 15:00:00,22.58,22.59,22.49,22.52,178800.0,21.4638,21.4733,21.3782,21.4067,178800.0
2011-09-01 15:30:00,22.52,22.54,22.44,22.48,446200.0,21.4067,21.4257,21.3307,21.3687,446200.0
2011-09-02 09:30:00,22.11,22.17,21.96,22.1,62400.0,21.017,21.074,20.8744,21.0075,62400.0
2011-09-02 10:00:00,22.13,22.2,22.04,22.18,58000.0,21.036,21.1025,20.9505,21.0835,58000.0
2011-09-02 10:30:00,22.16,22.21,22.09,22.2,153600.0,21.0645,21.1121,20.998,21.1025,153600.0
2011-09-02 11:00:00,22.19,22.28,22.18,22.25,70000.0,21.093,21.1786,21.0835,21.1501,70000.0
2011-09-02 11:30:00,22.25,22.25,22.15,22.15,82000.0,21.1501,21.1501,21.055,21.055,82000.0
2011-09-02 12:00:00,22.15,22.2,22.11,22.13,44400.0,21.055,21.1025,21.017,21.036,44400.0
2011-09-02 12:30:00,22.13,22.13,22.07,22.09,51000.0,21.036,21.036,20.979,20.998,51000.0
2011-09-02 13:00:00,22.1,22.11,21.99,22.0,83400.0,21.0075,21.017,20.9029,20.9124,83400.0
2011-09-02 13:30:00,22.0,22.02,21.97,22.0,103400.0,20.9124,20.9314,20.8839,20.9124,103400.0
2011-09-02 14:00:00,22.0,22.02,21.9,21.96,158600.0,20.9124,20.9314,20.8174,20.8744,158600.0
2011-09-02 14:30:00,21.95,22.0,21.92,21.96,183200.0,20.8649,20.9124,20.8364,20.8744,183200.0
2011-09-02 15:00:00,21.96,21.99,21.93,21.96,92200.0,20.8744,20.9029,20.8459,20.8744,92200.0
2011-09-02 15:30:00,21.97,22.02,21.9,21.9,199600.0,20.8839,20.9314,20.8174,20.8174,199600.0
2011-09-06 09:30:00,21.25,21.46,21.19,21.45,101200.0,20.1995,20.3991,20.1425,20.3896,101200.0
2011-09-06 10:00:00,21.49,21.54,21.17,21.18,109600.0,20.4276,20.4752,20.1235,20.133,109600.0
2011-09-06 10:30:00,21.18,21.24,21.12,21.2,79800.0,20.133,20.19,20.0759,20.152,79800.0
2011-09-06 11:00:00,21.2,21.35,21.2,21.27,204200.0,20.152,20.2946,20.152,20.2185,204200.0
2011-09-06 11:30:00,21.28,21.32,21.14,21.14,140600.0,20.228,20.2661,20.095,20.095,140600.0
2011-09-06 12:00:00,21.14,21.23,21.12,21.19,259400.0,20.095,20.1805,20.0759,20.1425,259400.0
2011-09-06 12:30:00,21.19,21.23,21.16,21.18,148200.0,20.1425,20.1805,20.114,20.133,148200.0
2011-09-06 13:00:00,21.2,21.3,21.2,21.26,127400.0,20.152,20.247,20.152,20.209,127400.0
2011-09-06 13:30:00,21.26,21.36,21.24,21.31,185000.0,20.209,20.3041,20.19,20.2565,185000.0
2011-09-06 14:00:00,21.32,21.46,21.3,21.42,217000.0,20.2661,20.3991,20.247,20.3611,217000.0
2011-09-06 14:30:00,21.42,21.42,21.29,21.31,223200.0,20.3611,20.3611,20.2375,20.2565,223200.0
2011-09-06 15:00:00,21.31,21.35,21.24,21.33,133000.0,20.2565,20.2946,20.19,20.2756,133000.0
2011-09-06 15:30:00,21.32,21.53,21.29,21.48,329000.0,20.2661,20.4657,20.2375,20.4181,329000.0
2011-09-07 09:30:00,21.84,21.85,21.71,21.8,41000.0,20.7603,20.7699,20.6368,20.7223,41000.0
2011-09-07 10:00:00,21.78,21.92,21.78,21.83,64200.0,20.7033,20.8364,20.7033,20.7508,64200.0
2011-09-07 10:30:00,21.84,21.93,21.78,21.92,116200.0,20.7603,20.8459,20.7033,20.8364,116200.0
2011-09-07 11:00:00,21.91,22.04,21.9,22.01,98600.0,20.8269,20.9505,20.8174,20.9219,98600.0
2011-09-07 11:30:00,22.0,22.02,21.95,22.0,96400.0,20.9124,20.9314,20.8649,20.9124,96400.0
2011-09-07 12:00:00,22.0,22.06,21.99,22.05,86000.0,20.9124,20.9695,20.9029,20.96,86000.0
2011-09-07 12:30:00,22.06,22.07,21.98,21.99,57400.0,20.9695,20.979,20.8934,20.9029,57400.0
2011-09-07 13:00:00,22.0,22.05,21.99,22.05,64200.0,20.9124,20.96,20.9029,20.96,64200.0
2011-09-07 13:30:00,22.05,22.06,21.99,22.04,56200.0,20.96,20.9695,20.9029,20.9505,56200.0
2011-09-07 14:00:00,22.03,22.17,22.03,22.17,89600.0,20.941,21.074,20.941,21.074,89600.0
2011-09-07 14:30:00,22.17,22.18,22.14,22.15,70400.0,21.074,21.0835,21.0455,21.055,70400.0
2011-09-07 15:00:00,22.15,22.17,22.08,22.1,92400.0,21.055,21.074,20.9885,21.0075,92400.0
2011-09-07 15:30:00,22.11,22.17,22.05,22.15,251400.0,21.017,21.074,20.96,21.055,251400.0
2011-09-08 09:30:00,22.1,22.28,22.01,22.16,83600.0,21.0075,21.1786,20.9219,21.0645,83600.0
2011-09-08 10:00:00,22.15,22.38,22.06,22.3,69200.0,21.055,21.2737,20.9695,21.1976,69200.0
2011-09-08 10:30:00,22.28,22.36,22.25,22.34,25600.0,21.1786,21.2546,21.1501,21.2356,25600.0
2011-09-08 11:00:00,22.34,22.36,22.26,22.28,30200.0,21.2356,21.2546,21.1596,21.1786,30200.0
2011-09-08 11:30:00,22.27,22.29,22.09,22.11,58600.0,21.1691,21.1881,20.998,21.017,58600.0
2011-09-08 12:00:00,22.1,22.19,22.07,22.14,29600.0,21.0075,21.093,20.979,21.0455,29600.0
2011-09-08 12:30:00,22.1,22.23,22.08,22.22,25200.0,21.0075,21.1311,20.9885,21.1216,25200.0
2011-09-08 13:00:00,22.22,22.23,22.16,22.17,51400.0,21.1216,21.1311,21.0645,21.074,51400.0
2011-09-08 13:30:00,22.18,22.23,21.97,22.06,48000.0,21.0835,21.1311,20.8839,20.9695,48000.0
2011-09-08 14:00:00,22.04,22.12,22.01,22.03,79200.0,20.9505,21.0265,20.9219,20.941,79200.0
2011-09-08 14:30:00,22.03,22.09,21.99,22.03,51600.0,20.941,20.998,20.9029,20.941,51600.0
2011-09-08 15:00:00,22.04,22.04,21.91,22.04,108600.0,20.9505,20.9505,20.8269,20.9505,108600.0
2011-09-08 15:30:00,22.04,22.11,21.95,21.97,215800.0,20.9505,21.017,20.8649,20.8839,215800.0
2011-09-09 09:30:00,21.77,21.91,21.61,21.86,61600.0,20.6938,20.8269,20.5417,20.7794,61600.0
2011-09-09 10:00:00,21.89,22.01,21.81,22.01,74800.0,20.8079,20.9219,20.7318,20.9219,74800.0
2011-09-09 10:30:00,22.0,22.02,21.88,21.94,64200.0,20.9124,20.9314,20.7984,20.8554,64200.0
2011-09-09 11:00:00,21.93,22.02,21.65,21.66,95600.0,20.8459,20.9314,20.5797,20.5892,95600.0
2011-09-09 11:30:00,21.67,21.72,21.47,21.53,54200.0,20.5987,20.6463,20.4086,20.4657,54200.0
2011-09-09 12:00:00,21.52,21.57,21.45,21.53,59400.0,20.4562,20.5037,20.3896,20.4657,59400.0
2011-09-09 12:30:00,21.53,21.54,21.41,21.54,66200.0,20.4657,20.4752,20.3516,20.4752,66200.0
2011-09-09 13:00:00,21.53,21.56,21.41,21.44,74800.0,20.4657,20.4942,20.3516,20.3801,74800.0
2011-09-09 13:30:00,21.44,21.45,21.35,21.38,58400.0,20.3801,20.3896,20.2946,20.3231,58400.0
2011-09-09 14:00:00,21.36,21.39,21.29,21.3,82400.0,20.3041,20.3326,20.2375,20.247,82400.0
2011-09-09 14:30:00,21.3,21.34,21.24,21.25,72800.0,20.247,20.2851,20.19,20.1995,72800.0
2011-09-09 15:00:00,21.24,21.31,21.2,21.2,191200.0,20.19,20.2565,20.152,20.152,191200.0
2011-09-09 15:30:00,21.21,21.38,21.21,21.31,336600.0,20.1615,20.3231,20.1615,20.2565,336600.0
2011-09-12 09:30:00,21.06,21.34,21.05,21.33,59200.0,20.0189,20.2851,20.0094,20.2756,59200.0
2011-09-12 10:00:00,21.3,21.36,21.13,21.13,42200.0,20.247,20.3041,20.0854,20.0854,42200.0
2011-09-12 10:30:00,21.13,21.18,21.0,21.0,38800.0,20.0854,20.133,19.9619,19.9619,38800.0
2011-09-12 11:00:00,21.0,21.17,20.98,21.16,62000.0,19.9619,20.1235,19.9429,20.114,62000.0
2011-09-12 11:30:00,21.14,21.23,21.09,21.09,47800.0,20.095,20.1805,20.0474,20.0474,47800.0
2011-09-12 12:00:00,21.11,21.16,21.03,21.12,35000.0,20.0664,20.114,19.9904,20.0759,35000.0
2011-09-12 12:30:00,21.13,21.14,21.03,21.07,33400.0,20.0854,20.095,19.9904,20.0284,33400.0
2011-09-12 13:00:00,21.07,21.1,21.0,21.0,66200.0,20.0284,20.0569,19.9619,19.9619,66200.0
2011-09-12 13:30:00,21.02,21.03,20.9,21.02,72400.0,19.9809,19.9904,19.8668,19.9809,72400.0
2011-09-12 14:00:00,21.02,21.02,20.89,20.95,60400.0,19.9809,19.9809,19.8573,19.9143,60400.0
2011-09-12 14:30:00,20.97,21.14,20.95,21.0,127600.0,19.9334,20.095,19.9143,19.9619,127600.0
2011-09-12 15:00:00,21.0,21.13,20.95,21.11,161000.0,19.9619,20.0854,19.9143,20.0664,161000.0
2011-09-12 15:30:00,21.11,21.43,21.11,21.4,400200.0,20.0664,20.3706,20.0664,20.3421,400200.0
2011-09-13 09:30:00,21.49,21.65,21.35,21.65,70400.0,20.4276,20.5797,20.2946,20.5797,70400.0
2011-09-13 10:00:00,21.64,21.7,21.58,21.61,38200.0,20.5702,20.6273,20.5132,20.5417,38200.0
2011-09-13 10:30:00,21.64,21.69,21.53,21.56,47400.0,20.5702,20.6178,20.4657,20.4942,47400.0
2011-09-13 11:00:00,21.54,21.57,21.39,21.43,50000.0,20.4752,20.5037,20.3326,20.3706,50000.0
2011-09-13 11:30:00,21.45,21.5,21.43,21.46,47000.0,20.3896,20.4372,20.3706,20.3991,47000.0
2011-09-13 12:00:00,21.43,21.51,21.38,21.46,60800.0,20.3706,20.4467,20.3231,20.3991,60800.0
2011-09-13 12:30:00,21.46,21.49,21.41,21.48,31400.0,20.3991,20.4276,20.3516,20.4181,31400.0
2011-09-13 13:00:00,21.5,21.5,21.46,21.5,41400.0,20.4372,20.4372,20.3991,20.4372,41400.0
2011-09-13 13:30:00,21.5,21.57,21.44,21.53,50600.0,20.4372,20.5037,20.3801,20.4657,50600.0
2011-09-13 14:00:00,21.52,21.62,21.47,21.62,58200.0,20.4562,20.5512,20.4086,20.5512,58200.0
2011-09-13 14:30:00,21.63,21.64,21.52,21.56,67000.0,20.5607,20.5702,20.4562,20.4942,67000.0
2011-09-13 15:00:00,21.57,21.61,21.43,21.56,119200.0,20.5037,20.5417,20.3706,20.4942,119200.0
2011-09-13 15:30:00,21.58,21.69,21.57,21.61,329400.0,20.5132,20.6178,20.5037,20.5417,329400.0
2011-09-14 09:30:00,21.79,21.83,21.65,21.66,31800.0,20.7128,20.7508,20.5797,20.5892,31800.0
2011-09-14 10:00:00,21.66,21.66,21.36,21.5,84200.0,20.5892,20.5892,20.3041,20.4372,84200.0
2011-09-14 10:30:00,21.49,21.59,21.46,21.59,45600.0,20.4276,20.5227,20.3991,20.5227,45600.0
2011-09-14 11:00:00,21.59,21.7,21.56,21.69,28400.0,20.5227,20.6273,20.4942,20.6178,28400.0
2011-09-14 11:30:00,21.7,21.78,21.67,21.76,30000.0,20.6273,20.7033,20.5987,20.6843,30000.0
2011-09-14 12:00:00,21.78,21.79,21.71,21.75,31600.0,20.7033,20.7128,20.6368,20.6748,31600.0
2011-09-14 12:30:00,21.75,21.86,21.74,21.81,33000.0,20.6748,20.7794,20.6653,20.7318,33000.0
2011-09-14 13:00:00,21.81,21.88,21.79,21.88,20400.0,20.7318,20.7984,20.7128,20.7984,20400.0
2011-09-14 13:30:00,21.86,22.0,21.86,21.91,38200.0,20.7794,20.9124,20.7794,20.8269,38200.0
2011-09-14 14:00:00,21.92,22.04,21.92,22.0,52000.0,20.8364,20.9505,20.8364,20.9124,52000.0
2011-09-14 14:30:00,22.0,22.0,21.9,21.96,179600.0,20.9124,20.9124,20.8174,20.8744,179600.0
2011-09-14 15:00:00,21.97,22.11,21.97,22.05,289800.0,20.8839,21.017,20.8839,20.96,289800.0
2011-09-14 15:30:00,22.05,22.12,21.85,21.89,507800.0,20.96,21.0265,20.7699,20.8079,507800.0
2011-09-15 09:30:00,22.02,22.04,21.88,21.94,68800.0,20.9314,20.9505,20.7984,20.8554,68800.0
2011-09-15 10:00:00,21.97,22.05,21.86,21.88,50800.0,20.8839,20.96,20.7794,20.7984,50800.0
2011-09-15 10:30:00,21.88,21.91,21.79,21.82,53400.0,20.7984,20.8269,20.7128,20.7413,53400.0
2011-09-15 11:00:00,21.82,21.97,21.77,21.93,43400.0,20.7413,20.8839,20.6938,20.8459,43400.0
2011-09-15 11:30:00,21.95,22.02,21.93,22.0,70400.0,20.8649,20.9314,20.8459,20.9124,70400.0
2011-09-15 12:00:00,21.99,22.04,21.98,21.99,69800.0,20.9029,20.9505,20.8934,20.9029,69800.0
2011-09-15 12:30:00,21.99,22.04,21.99,22.02,49000.0,20.9029,20.9505,20.9029,20.9314,49000.0
2011-09-15 13:00:00,22.01,22.04,21.99,21.99,60200.0,20.9219,20.9505,20.9029,20.9029,60200.0
2011-09-15 13:30:00,21.99,22.03,21.97,22.0,44600.0,20.9029,20.941,20.8839,20.9124,44600.0
2011-09-15 14:00:00,22.01,22.07,22.0,22.06,114000.0,20.9219,20.979,20.9124,20.9695,114000.0
2011-09-15 14:30:00,22.06,22.11,22.01,22.05,194600.0,20.9695,21.017,20.9219,20.96,194600.0
2011-09-15 15:00:00,22.07,22.11,22.03,22.06,157200.0,20.979,21.017,20.941,20.9695,157200.0
2011-09-15 15:30:00,22.07,22.16,22.03,22.08,609800.0,20.979,21.0645,20.941,20.9885,609800.0
2011-09-16 09:30:00,22.03,22.11,22.0,22.08,312400.0,20.941,21.017,20.9124,20.9885,312400.0
2011-09-16 10:00:00,22.08,22.13,22.0,22.0,108600.0,20.9885,21.036,20.9124,20.9124,108600.0
2011-09-16 10:30:00,22.01,22.07,21.89,21.91,55000.0,20.9219,20.979,20.8079,20.8269,55000.0
2011-09-16 11:00:00,21.93,22.02,21.91,21.99,79800.0,20.8459,20.9314,20.8269,20.9029,79800.0
2011-09-16 11:30:00,21.98,22.08,21.95,22.02,103200.0,20.8934,20.9885,20.8649,20.9314,103200.0
2011-09-16 12:00:00,22.03,22.05,21.98,22.03,56200.0,20.941,20.96,20.8934,20.941,56200.0
2011-09-16 12:30:00,22.04,22.06,22.01,22.01,35000.0,20.9505,20.9695,20.9219,20.9219,35000.0
2011-09-16 13:00:00,22.02,22.06,21.99,22.06,50200.0,20.9314,20.9695,20.9029,20.9695,50200.0
2011-09-16 13:30:00,22.05,22.07,21.99,22.03,63600.0,20.96,20.979,20.9029,20.941,63600.0
2011-09-16 14:00:00,22.04,22.06,22.02,22.03,47600.0,20.9505,20.9695,20.9314,20.941,47600.0
2011-09-16 14:30:00,22.02,22.06,21.99,22.06,105200.0,20.9314,20.9695,20.9029,20.9695,105200.0
2011-09-16 15:00:00,22.05,22.06,22.0,22.0,103600.0,20.96,20.9695,20.9124,20.9124,103600.0
2011-09-16 15:30:00,22.01,22.15,22.0,22.13,230000.0,20.9219,21.055,20.9124,21.036,230000.0
2011-09-19 09:30:00,21.76,21.81,21.48,21.5,56400.0,20.6843,20.7318,20.4181,20.4372,56400.0
2011-09-19 10:00:00,21.49,21.59,21.48,21.55,27400.0,20.4276,20.5227,20.4181,20.4847,27400.0
2011-09-19 10:30:00,21.57,21.65,21.53,21.61,31000.0,20.5037,20.5797,20.4657,20.5417,31000.0
2011-09-19 11:00:00,21.63,21.65,21.6,21.61,42400.0,20.5607,20.5797,20.5322,20.5417,42400.0
2011-09-19 11:30:00,21.61,21.83,21.59,21.73,46600.0,20.5417,20.7508,20.5227,20.6558,46600.0
2011-09-19 12:00:00,21.74,21.78,21.67,21.68,25600.0,20.6653,20.7033,20.5987,20.6083,25600.0
2011-09-19 12:30:00,21.68,21.68,21.59,21.62,35800.0,20.6083,20.6083,20.5227,20.5512,35800.0
2011-09-19 13:00:00,21.61,21.61,21.55,21.6,45000.0,20.5417,20.5417,20.4847,20.5322,45000.0
2011-09-19 13:30:00,21.61,21.63,21.57,21.59,61600.0,20.5417,20.5607,20.5037,20.5227,61600.0
2011-09-19 14:00:00,21.59,21.63,21.53,21.55,46800.0,20.5227,20.5607,20.4657,20.4847,46800.0
2011-09-19 14:30:00,21.55,21.64,21.54,21.55,56400.0,20.4847,20.5702,20.4752,20.4847,56400.0
2011-09-19 15:00:00,21.55,21.79,21.54,21.79,157800.0,20.4847,20.7128,20.4752,20.7128,157800.0
2011-09-19 15:30:00,21.78,21.85,21.67,21.7,205600.0,20.7033,20.7699,20.5987,20.6273,205600.0
2011-09-20 09:30:00,21.84,21.93,21.75,21.85,34600.0,20.7603,20.8459,20.6748,20.7699,34600.0
2011-09-20 10:00:00,21.88,21.98,21.84,21.96,83000.0,20.7984,20.8934,20.7603,20.8744,83000.0
2011-09-20 10:30:00,21.96,22.14,21.96,22.08,35400.0,20.8744,21.0455,20.8744,20.9885,35400.0
2011-09-20 11:00:00,22.09,22.16,22.07,22.08,25000.0,20.998,21.0645,20.979,20.9885,25000.0
2011-09-20 11:30:00,22.1,22.11,21.99,22.08,44600.0,21.0075,21.017,20.9029,20.9885,44600.0
2011-09-20 12:00:00,22.07,22.07,21.95,21.98,27600.0,20.979,20.979,20.8649,20.8934,27600.0
2011-09-20 12:30:00,21.99,22.02,21.94,22.0,35800.0,20.9029,20.9314,20.8554,20.9124,35800.0
2011-09-20 13:00:00,22.0,22.04,21.99,22.01,19400.0,20.9124,20.9505,20.9029,20.9219,19400.0
2011-09-20 13:30:00,22.02,22.02,21.91,21.95,35000.0,20.9314,20.9314,20.8269,20.8649,35000.0
2011-09-20 14:00:00,21.96,21.96,21.87,21.89,62200.0,20.8744,20.8744,20.7889,20.8079,62200.0
2011-09-20 14:30:00,21.89,21.91,21.74,21.77,65600.0,20.8079,20.8269,20.6653,20.6938,65600.0
2011-09-20 15:00:00,21.77,21.8,21.55,21.56,100600.0,20.6938,20.7223,20.4847,20.4942,100600.0
2011-09-20 15:30:00,21.55,21.66,21.47,21.48,289400.0,20.4847,20.5892,20.4086,20.4181,289400.0
2011-09-21 09:30:00,21.51,21.67,21.49,21.67,62200.0,20.4467,20.5987,20.4276,20.5987,62200.0
2011-09-21 10:00:00,21.68,21.72,21.59,21.6,41600.0,20.6083,20.6463,20.5227,20.5322,41600.0
2011-09-21 10:30:00,21.61,21.61,21.44,21.49,47600.0,20.5417,20.5417,20.3801,20.4276,47600.0
2011-09-21 11:00:00,21.5,21.55,21.48,21.52,35600.0,20.4372,20.4847,20.4181,20.4562,35600.0
2011-09-21 11:30:00,21.52,21.56,21.5,21.51,61000.0,20.4562,20.4942,20.4372,20.4467,61000.0
2011-09-21 12:00:00,21.52,21.58,21.48,21.52,51400.0,20.4562,20.5132,20.4181,20.4562,51400.0
2011-09-21 12:30:00,21.52,21.6,21.43,21.49,88000.0,20.4562,20.5322,20.3706,20.4276,88000.0
2011-09-21 13:00:00,21.48,21.56,21.47,21.5,49000.0,20.4181,20.4942,20.4086,20.4372,49000.0
2011-09-21 13:30:00,21.5,21.52,21.46,21.49,36200.0,20.4372,20.4562,20.3991,20.4276,36200.0
2011-09-21 14:00:00,21.48,21.66,21.41,21.5,88600.0,20.4181,20.5892,20.3516,20.4372,88600.0
2011-09-21 14:30:00,21.52,21.58,21.31,21.36,135000.0,20.4562,20.5132,20.2565,20.3041,135000.0
2011-09-21 15:00:00,21.35,21.49,21.33,21.38,87400.0,20.2946,20.4276,20.2756,20.3231,87400.0
2011-09-21 15:30:00,21.39,21.39,20.93,20.95,305000.0,20.3326,20.3326,19.8953,19.9143,305000.0
2011-09-22 09:30:00,20.5,20.57,20.25,20.26,54800.0,19.4866,19.5531,19.2489,19.2585,54800.0
2011-09-22 10:00:00,20.28,20.42,20.21,20.23,150400.0,19.2775,19.4105,19.2109,19.2299,150400.0
2011-09-22 10:30:00,20.25,20.34,20.08,20.09,102200.0,19.2489,19.3345,19.0874,19.0969,102200.0
2011-09-22 11:00:00,20.09,20.11,19.93,19.94,202600.0,19.0969,19.1159,18.9448,18.9543,202600.0
2011-09-22 11:30:00,19.94,20.08,19.87,19.88,114600.0,18.9543,19.0874,18.8877,18.8972,114600.0
2011-09-22 12:00:00,19.88,19.99,19.84,19.96,61200.0,18.8972,19.0018,18.8592,18.9733,61200.0
2011-09-22 12:30:00,19.95,20.14,19.93,20.11,140600.0,18.9638,19.1444,18.9448,19.1159,140600.0
2011-09-22 13:00:00,20.12,20.14,19.98,20.07,104400.0,19.1254,19.1444,18.9923,19.0778,104400.0
2011-09-22 13:30:00,20.06,20.08,19.91,19.92,92600.0,19.0683,19.0874,18.9258,18.9353,92600.0
2011-09-22 14:00:00,19.92,20.14,19.87,20.05,237200.0,18.9353,19.1444,18.8877,19.0588,237200.0
2011-09-22 14:30:00,20.05,20.07,19.93,19.93,147400.0,19.0588,19.0778,18.9448,18.9448,147400.0
2011-09-22 15:00:00,19.93,20.0,19.8,19.84,196200.0,18.9448,19.0113,18.8212,18.8592,196200.0
2011-09-22 15:30:00,19.85,20.05,19.79,19.99,635200.0,18.8687,19.0588,18.8117,19.0018,635200.0
2011-09-23 09:30:00,19.85,20.19,19.83,20.02,160600.0,18.8687,19.1919,18.8497,19.0303,160600.0
2011-09-23 10:00:00,20.01,20.04,19.91,20.0,123200.0,19.0208,19.0493,18.9258,19.0113,123200.0
2011-09-23 10:30:00,20.0,20.07,19.91,20.0,104000.0,19.0113,19.0778,18.9258,19.0113,104000.0
2011-09-23 11:00:00,20.0,20.08,19.98,20.06,113600.0,19.0113,19.0874,18.9923,19.0683,113600.0
2011-09-23 11:30:00,20.06,20.07,19.98,20.06,74800.0,19.0683,19.0778,18.9923,19.0683,74800.0
2011-09-23 12:00:00,20.06,20.08,19.99,20.0,66200.0,19.0683,19.0874,19.0018,19.0113,66200.0
2011-09-23 12:30:00,20.0,20.07,19.92,19.98,101000.0,19.0113,19.0778,18.9353,18.9923,101000.0
2011-09-23 13:00:00,20.0,20.1,19.98,20.03,65400.0,19.0113,19.1064,18.9923,19.0398,65400.0
2011-09-23 13:30:00,20.03,20.11,20.0,20.05,122800.0,19.0398,19.1159,19.0113,19.0588,122800.0
2011-09-23 14:00:00,20.05,20.09,19.86,19.89,115600.0,19.0588,19.0969,18.8782,18.9067,115600.0
2011-09-23 14:30:00,19.89,19.96,19.88,19.9,107600.0,18.9067,18.9733,18.8972,18.9162,107600.0
2011-09-23 15:00:00,19.91,19.99,19.9,19.98,176400.0,18.9258,19.0018,18.9162,18.9923,176400.0
2011-09-23 15:30:00,19.99,20.0,19.88,19.98,439400.0,19.0018,19.0113,18.8972,18.9923,439400.0
2011-09-26 09:30:00,20.11,20.15,19.78,19.8,148600.0,19.1159,19.1539,18.8022,18.8212,148600.0
2011-09-26 10:00:00,19.78,19.86,19.54,19.59,267800.0,18.8022,18.8782,18.574,18.6216,267800.0
2011-09-26 10:30:00,19.59,19.59,19.43,19.52,348600.0,18.6216,18.6216,18.4695,18.555,348600.0
2011-09-26 11:00:00,19.52,19.77,19.5,19.75,167400.0,18.555,18.7927,18.536,18.7737,167400.0
2011-09-26 11:30:00,19.75,19.84,19.71,19.83,109600.0,18.7737,18.8592,18.7356,18.8497,109600.0
2011-09-26 12:00:00,19.83,19.86,19.76,19.79,97000.0,18.8497,18.8782,18.7832,18.8117,97000.0
2011-09-26 12:30:00,19.78,19.85,19.72,19.73,106400.0,18.8022,18.8687,18.7451,18.7547,106400.0
2011-09-26 13:00:00,19.74,19.85,19.68,19.81,118600.0,18.7642,18.8687,18.7071,18.8307,118600.0
2011-09-26 13:30:00,19.81,19.88,19.75,19.84,61800.0,18.8307,18.8972,18.7737,18.8592,61800.0
2011-09-26 14:00:00,19.84,19.93,19.82,19.86,135600.0,18.8592,18.9448,18.8402,18.8782,135600.0
2011-09-26 14:30:00,19.85,20.0,19.84,19.99,127000.0,18.8687,19.0113,18.8592,19.0018,127000.0
2011-09-26 15:00:00,19.98,20.06,19.96,20.04,224000.0,18.9923,19.0683,18.9733,19.0493,224000.0
2011-09-26 15:30:00,20.04,20.23,20.01,20.21,275800.0,19.0493,19.2299,19.0208,19.2109,275800.0
2011-09-27 09:30:00,20.52,20.68,20.45,20.56,91400.0,19.5056,19.6577,19.4391,19.5436,91400.0
2011-09-27 10:00:00,20.55,20.68,20.45,20.67,99000.0,19.5341,19.6577,19.4391,19.6482,99000.0
2011-09-27 10:30:00,20.67,20.7,20.54,20.7,108600.0,19.6482,19.6767,19.5246,19.6767,108600.0
2011-09-27 11:00:00,20.7,20.79,20.69,20.72,70000.0,19.6767,19.7623,19.6672,19.6957,70000.0
2011-09-27 11:30:00,20.73,20.82,20.72,20.79,46000.0,19.7052,19.7908,19.6957,19.7623,46000.0
2011-09-27 12:00:00,20.8,20.91,20.78,20.85,72200.0,19.7718,19.8763,19.7527,19.8193,72200.0
2011-09-27 12:30:00,20.85,20.93,20.81,20.89,103000.0,19.8193,19.8953,19.7813,19.8573,103000.0
2011-09-27 13:00:00,20.89,20.95,20.87,20.92,51200.0,19.8573,19.9143,19.8383,19.8858,51200.0
2011-09-27 13:30:00,20.92,21.04,20.9,20.96,113000.0,19.8858,19.9999,19.8668,19.9238,113000.0
2011-09-27 14:00:00,20.94,20.95,20.82,20.82,176600.0,19.9048,19.9143,19.7908,19.7908,176600.0
2011-09-27 14:30:00,20.81,20.83,20.74,20.81,182200.0,19.7813,19.8003,19.7147,19.7813,182200.0
2011-09-27 15:00:00,20.81,20.82,20.58,20.64,184600.0,19.7813,19.7908,19.5626,19.6197,184600.0
2011-09-27 15:30:00,20.65,20.71,20.49,20.59,299000.0,19.6292,19.6862,19.4771,19.5721,299000.0
2011-09-28 09:30:00,20.71,20.71,20.45,20.58,46600.0,19.6862,19.6862,19.4391,19.5626,46600.0
2011-09-28 10:00:00,20.56,20.56,20.3,20.32,101000.0,19.5436,19.5436,19.2965,19.3155,101000.0
2011-09-28 10:30:00,20.33,20.46,20.21,20.39,115000.0,19.325,19.4486,19.2109,19.382,115000.0
2011-09-28 11:00:00,20.38,20.41,20.24,20.3,74800.0,19.3725,19.401,19.2394,19.2965,74800.0
2011-09-28 11:30:00,20.31,20.52,20.19,20.5,62400.0,19.306,19.5056,19.1919,19.4866,62400.0
2011-09-28 12:00:00,20.5,20.5,20.34,20.36,95600.0,19.4866,19.4866,19.3345,19.3535,95600.0
2011-09-28 12:30:00,20.36,20.48,20.29,20.44,117800.0,19.3535,19.4676,19.287,19.4296,117800.0
2011-09-28 13:00:00,20.44,20.45,20.36,20.38,61400.0,19.4296,19.4391,19.3535,19.3725,61400.0
2011-09-28 13:30:00,20.38,20.39,20.22,20.25,161000.0,19.3725,19.382,19.2204,19.2489,161000.0
2011-09-28 14:00:00,20.25,20.3,20.18,20.27,67400.0,19.2489,19.2965,19.1824,19.268,67400.0
2011-09-28 14:30:00,20.27,20.32,20.25,20.29,102200.0,19.268,19.3155,19.2489,19.287,102200.0
2011-09-28 15:00:00,20.28,20.37,20.25,20.26,144000.0,19.2775,19.363,19.2489,19.2585,144000.0
2011-09-28 15:30:00,20.25,20.25,20.04,20.09,402400.0,19.2489,19.2489,19.0493,19.0969,402400.0
2011-09-29 09:30:00,20.45,20.5,20.34,20.39,24600.0,19.4391,19.4866,19.3345,19.382,24600.0
2011-09-29 10:00:00,20.41,20.46,20.23,20.28,26000.0,19.401,19.4486,19.2299,19.2775,26000.0
2011-09-29 10:30:00,20.25,20.3,20.13,20.18,34600.0,19.2489,19.2965,19.1349,19.1824,34600.0
2011-09-29 11:00:00,20.2,20.24,20.13,20.24,59800.0,19.2014,19.2394,19.1349,19.2394,59800.0
2011-09-29 11:30:00,20.23,20.29,20.18,20.23,48600.0,19.2299,19.287,19.1824,19.2299,48600.0
2011-09-29 12:00:00,20.24,20.28,20.21,20.27,25200.0,19.2394,19.2775,19.2109,19.268,25200.0
2011-09-29 12:30:00,20.25,20.25,20.16,20.18,30000.0,19.2489,19.2489,19.1634,19.1824,30000.0
2011-09-29 13:00:00,20.18,20.27,20.18,20.18,29200.0,19.1824,19.268,19.1824,19.1824,29200.0
2011-09-29 13:30:00,20.16,20.16,19.93,20.03,51200.0,19.1634,19.1634,18.9448,19.0398,51200.0
2011-09-29 14:00:00,20.04,20.06,19.86,19.93,69200.0,19.0493,19.0683,18.8782,18.9448,69200.0
2011-09-29 14:30:00,19.93,19.96,19.83,19.95,98000.0,18.9448,18.9733,18.8497,18.9638,98000.0
2011-09-29 15:00:00,19.95,20.02,19.82,20.0,189200.0,18.9638,19.0303,18.8402,19.0113,189200.0
2011-09-29 15:30:00,20.0,20.22,19.99,20.21,449800.0,19.0113,19.2204,19.0018,19.2109,449800.0
2011-09-30 09:30:00,20.3,20.55,20.15,20.15,93600.0,19.2965,19.5341,19.1539,19.1539,93600.0
2011-09-30 10:00:00,20.15,20.31,20.08,20.15,68600.0,19.1539,19.306,19.0874,19.1539,68600.0
2011-09-30 10:30:00,20.18,20.26,20.13,20.21,88400.0,19.1824,19.2585,19.1349,19.2109,88400.0
2011-09-30 11:00:00,20.2,20.32,20.18,20.23,38000.0,19.2014,19.3155,19.1824,19.2299,38000.0
2011-09-30 11:30:00,20.25,20.35,20.24,20.26,35600.0,19.2489,19.344,19.2394,19.2585,35600.0
2011-09-30 12:00:00,20.27,20.29,20.18,20.25,40800.0,19.268,19.287,19.1824,19.2489,40800.0
2011-09-30 12:30:00,20.24,20.25,20.19,20.2,41000.0,19.2394,19.2489,19.1919,19.2014,41000.0
2011-09-30 13:00:00,20.19,20.22,20.14,20.18,123800.0,19.1919,19.2204,19.1444,19.1824,123800.0
2011-09-30 13:30:00,20.18,20.2,20.11,20.12,59600.0,19.1824,19.2014,19.1159,19.1254,59600.0
2011-09-30 14:00:00,20.11,20.14,20.05,20.13,85200.0,19.1159,19.1444,19.0588,19.1349,85200.0
2011-09-30 14:30:00,20.13,20.25,20.11,20.2,75200.0,19.1349,19.2489,19.1159,19.2014,75200.0
2011-09-30 15:00:00,20.21,20.27,20.13,20.16,104200.0,19.2109,19.268,19.1349,19.1634,104200.0
2011-09-30 15:30:00,20.16,20.31,20.14,20.18,621600.0,19.1634,19.306,19.1444,19.1824,621600.0
2011-10-03 09:30:00,20.19,20.48,20.03,20.03,164600.0,19.1919,19.4676,19.0398,19.0398,164600.0
2011-10-03 10:00:00,20.03,20.27,20.0,20.2,174000.0,19.0398,19.268,19.0113,19.2014,174000.0
2011-10-03 10:30:00,20.21,20.22,20.1,20.18,120200.0,19.2109,19.2204,19.1064,19.1824,120200.0
2011-10-03 11:00:00,20.18,20.22,20.1,20.21,205400.0,19.1824,19.2204,19.1064,19.2109,205400.0
2011-10-03 11:30:00,20.22,20.32,20.18,20.29,144200.0,19.2204,19.3155,19.1824,19.287,144200.0
2011-10-03 12:00:00,20.29,20.29,20.08,20.11,119000.0,19.287,19.287,19.0874,19.1159,119000.0
2011-10-03 12:30:00,20.11,20.11,19.95,19.95,148000.0,19.1159,19.1159,18.9638,18.9638,148000.0
2011-10-03 13:00:00,19.95,19.96,19.75,19.82,99200.0,18.9638,18.9733,18.7737,18.8402,99200.0
2011-10-03 13:30:00,19.82,19.84,19.58,19.69,92000.0,18.8402,18.8592,18.6121,18.7166,92000.0
2011-10-03 14:00:00,19.7,19.85,19.65,19.66,182400.0,18.7261,18.8687,18.6786,18.6881,182400.0
2011-10-03 14:30:00,19.65,19.76,19.55,19.76,259200.0,18.6786,18.7832,18.5836,18.7832,259200.0
2011-10-03 15:00:00,19.75,19.85,19.72,19.75,213000.0,18.7737,18.8687,18.7451,18.7737,213000.0
2011-10-03 15:30:00,19.75,19.93,19.67,19.67,352000.0,18.7737,18.9448,18.6976,18.6976,352000.0
2011-10-04 09:30:00,19.32,19.67,19.13,19.59,135400.0,18.3649,18.6976,18.1843,18.6216,135400.0
2011-10-04 10:00:00,19.6,19.8,19.54,19.64,118400.0,18.6311,18.8212,18.574,18.6691,118400.0
2011-10-04 10:30:00,19.63,19.71,19.54,19.61,116000.0,18.6596,18.7356,18.574,18.6406,116000.0
2011-10-04 11:00:00,19.61,19.78,19.54,19.74,63400.0,18.6406,18.8022,18.574,18.7642,63400.0
2011-10-04 11:30:00,19.73,19.74,19.59,19.7,41600.0,18.7547,18.7642,18.6216,18.7261,41600.0
2011-10-04 12:00:00,19.73,19.94,19.68,19.7,71800.0,18.7547,18.9543,18.7071,18.7261,71800.0
2011-10-04 12:30:00,19.7,19.86,19.66,19.72,39800.0,18.7261,18.8782,18.6881,18.7451,39800.0
2011-10-04 13:00:00,19.71,19.76,19.63,19.65,50800.0,18.7356,18.7832,18.6596,18.6786,50800.0
2011-10-04 13:30:00,19.63,19.7,19.56,19.61,56200.0,18.6596,18.7261,18.5931,18.6406,56200.0
2011-10-04 14:00:00,19.61,19.68,19.5,19.61,45800.0,18.6406,18.7071,18.536,18.6406,45800.0
2011-10-04 14:30:00,19.63,19.77,19.54,19.73,272400.0,18.6596,18.7927,18.574,18.7547,272400.0
2011-10-04 15:00:00,19.73,19.96,19.59,19.89,321600.0,18.7547,18.9733,18.6216,18.9067,321600.0
2011-10-04 15:30:00,19.89,20.43,19.86,20.42,589800.0,18.9067,19.42,18.8782,19.4105,589800.0
2011-10-05 09:30:00,22.14,22.39,21.1,21.2,1129400.0,21.0455,21.2832,20.0569,20.152,1129400.0
2011-10-05 10:00:00,21.21,21.5,21.2,21.33,520400.0,20.1615,20.4372,20.152,20.2756,520400.0
2011-10-05 10:30:00,21.33,21.46,21.25,21.27,740200.0,20.2756,20.3991,20.1995,20.2185,740200.0
2011-10-05 11:00:00,21.26,21.31,20.87,20.92,720800.0,20.209,20.2565,19.8383,19.8858,720800.0
2011-10-05 11:30:00,20.93,20.98,20.75,20.82,421800.0,19.8953,19.9429,19.7242,19.7908,421800.0
2011-10-05 12:00:00,20.83,20.84,20.35,20.42,424400.0,19.8003,19.8098,19.344,19.4105,424400.0
2011-10-05 12:30:00,20.42,20.47,20.27,20.34,213000.0,19.4105,19.4581,19.268,19.3345,213000.0
2011-10-05 13:00:00,20.34,20.49,20.26,20.29,166600.0,19.3345,19.4771,19.2585,19.287,166600.0
2011-10-05 13:30:00,20.3,20.31,20.0,20.06,307200.0,19.2965,19.306,19.0113,19.0683,307200.0
2011-10-05 14:00:00,20.05,20.36,20.05,20.33,351600.0,19.0588,19.3535,19.0588,19.325,351600.0
2011-10-05 14:30:00,20.33,20.38,20.11,20.31,488200.0,19.325,19.3725,19.1159,19.306,488200.0
2011-10-05 15:00:00,20.31,20.51,20.22,20.48,478800.0,19.306,19.4961,19.2204,19.4676,478800.0
2011-10-05 15:30:00,20.49,20.77,20.48,20.55,753600.0,19.4771,19.7432,19.4676,19.5341,753600.0
2011-10-06 09:30:00,20.51,20.7,20.47,20.64,250800.0,19.4961,19.6767,19.4581,19.6197,250800.0
2011-10-06 10:00:00,20.64,20.77,20.63,20.72,115600.0,19.6197,19.7432,19.6102,19.6957,115600.0
2011-10-06 10:30:00,20.72,20.86,20.72,20.74,94000.0,19.6957,19.8288,19.6957,19.7147,94000.0
2011-10-06 11:00:00,20.74,20.83,20.74,20.76,89400.0,19.7147,19.8003,19.7147,19.7337,89400.0
2011-10-06 11:30:00,20.77,20.82,20.74,20.78,111400.0,19.7432,19.7908,19.7147,19.7527,111400.0
2011-10-06 12:00:00,20.78,20.83,20.76,20.78,58200.0,19.7527,19.8003,19.7337,19.7527,58200.0
2011-10-06 12:30:00,20.79,20.84,20.73,20.81,102400.0,19.7623,19.8098,19.7052,19.7813,102400.0
2011-10-06 13:00:00,20.81,20.86,20.73,20.75,85800.0,19.7813,19.8288,19.7052,19.7242,85800.0
2011-10-06 13:30:00,20.75,20.81,20.68,20.74,99200.0,19.7242,19.7813,19.6577,19.7147,99200.0
2011-10-06 14:00:00,20.75,20.83,20.71,20.77,130800.0,19.7242,19.8003,19.6862,19.7432,130800.0
2011-10-06 14:30:00,20.77,20.81,20.73,20.8,162400.0,19.7432,19.7813,19.7052,19.7718,162400.0
2011-10-06 15:00:00,20.8,20.83,20.76,20.78,254800.0,19.7718,19.8003,19.7337,19.7527,254800.0
2011-10-06 15:30:00,20.76,21.05,20.76,21.04,454400.0,19.7337,20.0094,19.7337,19.9999,454400.0
2011-10-07 09:30:00,21.19,21.25,20.99,21.01,151800.0,20.1425,20.1995,19.9524,19.9714,151800.0
2011-10-07 10:00:00,21.02,21.16,20.97,21.04,116600.0,19.9809,20.114,19.9334,19.9999,116600.0
2011-10-07 10:30:00,21.04,21.25,21.01,21.02,220800.0,19.9999,20.1995,19.9714,19.9809,220800.0
2011-10-07 11:00:00,21.02,21.06,20.92,20.94,116600.0,19.9809,20.0189,19.8858,19.9048,116600.0
2011-10-07 11:30:00,20.93,21.03,20.88,21.03,70200.0,19.8953,19.9904,19.8478,19.9904,70200.0
2011-10-07 12:00:00,21.03,21.04,20.81,20.85,182400.0,19.9904,19.9999,19.7813,19.8193,182400.0
2011-10-07 12:30:00,20.85,20.93,20.83,20.9,132800.0,19.8193,19.8953,19.8003,19.8668,132800.0
2011-10-07 13:00:00,20.9,21.04,20.85,21.01,114400.0,19.8668,19.9999,19.8193,19.9714,114400.0
2011-10-07 13:30:00,21.02,21.08,20.92,21.07,126800.0,19.9809,20.0379,19.8858,20.0284,126800.0
2011-10-07 14:00:00,21.07,21.14,21.0,21.02,242000.0,20.0284,20.095,19.9619,19.9809,242000.0
2011-10-07 14:30:00,21.02,21.13,21.01,21.09,160000.0,19.9809,20.0854,19.9714,20.0474,160000.0
2011-10-07 15:00:00,21.08,21.36,21.07,21.36,278200.0,20.0379,20.3041,20.0284,20.3041,278200.0
2011-10-07 15:30:00,21.36,21.4,21.12,21.16,769600.0,20.3041,20.3421,20.0759,20.114,769600.0
2011-10-10 09:30:00,21.58,21.59,21.36,21.4,83200.0,20.5132,20.5227,20.3041,20.3421,83200.0
2011-10-10 10:00:00,21.42,21.48,21.36,21.37,81000.0,20.3611,20.4181,20.3041,20.3136,81000.0
2011-10-10 10:30:00,21.37,21.43,21.27,21.27,112600.0,20.3136,20.3706,20.2185,20.2185,112600.0
2011-10-10 11:00:00,21.28,21.4,21.26,21.36,113600.0,20.228,20.3421,20.209,20.3041,113600.0
2011-10-10 11:30:00,21.36,21.45,21.3,21.35,104400.0,20.3041,20.3896,20.247,20.2946,104400.0
2011-10-10 12:00:00,21.35,21.35,21.29,21.3,74800.0,20.2946,20.2946,20.2375,20.247,74800.0
2011-10-10 12:30:00,21.3,21.36,21.29,21.35,184200.0,20.247,20.3041,20.2375,20.2946,184200.0
2011-10-10 13:00:00,21.36,21.39,21.34,21.36,65600.0,20.3041,20.3326,20.2851,20.3041,65600.0
2011-10-10 13:30:00,21.35,21.39,21.33,21.38,353000.0,20.2946,20.3326,20.2756,20.3231,353000.0
2011-10-10 14:00:00,21.38,21.41,21.31,21.31,128000.0,20.3231,20.3516,20.2565,20.2565,128000.0
2011-10-10 14:30:00,21.31,21.36,21.29,21.35,106000.0,20.2565,20.3041,20.2375,20.2946,106000.0
2011-10-10 15:00:00,21.34,21.36,21.16,21.21,157400.0,20.2851,20.3041,20.114,20.1615,157400.0
2011-10-10 15:30:00,21.2,21.53,21.17,21.48,541600.0,20.152,20.4657,20.1235,20.4181,541600.0
2011-10-11 09:30:00,21.39,21.63,21.25,21.5,159800.0,20.3326,20.5607,20.1995,20.4372,159800.0
2011-10-11 10:00:00,21.49,21.68,21.49,21.65,164800.0,20.4276,20.6083,20.4276,20.5797,164800.0
2011-10-11 10:30:00,21.65,21.68,21.58,21.64,114400.0,20.5797,20.6083,20.5132,20.5702,114400.0
2011-10-11 11:00:00,21.64,21.74,21.61,21.7,144800.0,20.5702,20.6653,20.5417,20.6273,144800.0
2011-10-11 11:30:00,21.71,21.81,21.71,21.79,87200.0,20.6368,20.7318,20.6368,20.7128,87200.0
2011-10-11 12:00:00,21.79,21.79,21.71,21.77,90000.0,20.7128,20.7128,20.6368,20.6938,90000.0
2011-10-11 12:30:00,21.77,21.78,21.59,21.75,231000.0,20.6938,20.7033,20.5227,20.6748,231000.0
2011-10-11 13:00:00,21.75,21.82,21.6,21.79,131200.0,20.6748,20.7413,20.5322,20.7128,131200.0
2011-10-11 13:30:00,21.79,21.86,21.74,21.86,99400.0,20.7128,20.7794,20.6653,20.7794,99400.0
2011-10-11 14:00:00,21.86,21.9,21.83,21.85,162800.0,20.7794,20.8174,20.7508,20.7699,162800.0
2011-10-11 14:30:00,21.86,21.88,21.73,21.75,127200.0,20.7794,20.7984,20.6558,20.6748,127200.0
2011-10-11 15:00:00,21.76,21.94,21.76,21.83,179200.0,20.6843,20.8554,20.6843,20.7508,179200.0
2011-10-11 15:30:00,21.83,21.93,21.8,21.83,405800.0,20.7508,20.8459,20.7223,20.7508,405800.0
2011-10-12 09:30:00,22.0,22.06,21.88,22.0,141200.0,20.9124,20.9695,20.7984,20.9124,141200.0
2011-10-12 10:00:00,22.03,22.04,21.97,22.04,93600.0,20.941,20.9505,20.8839,20.9505,93600.0
2011-10-12 10:30:00,22.03,22.17,22.03,22.13,108400.0,20.941,21.074,20.941,21.036,108400.0
2011-10-12 11:00:00,22.13,22.22,22.12,22.21,153400.0,21.036,21.1216,21.0265,21.1121,153400.0
2011-10-12 11:30:00,22.21,22.29,22.21,22.28,178200.0,21.1121,21.1881,21.1121,21.1786,178200.0
2011-10-12 12:00:00,22.28,22.3,22.17,22.24,158600.0,21.1786,21.1976,21.074,21.1406,158600.0
2011-10-12 12:30:00,22.23,22.25,22.19,22.21,123800.0,21.1311,21.1501,21.093,21.1121,123800.0
2011-10-12 13:00:00,22.21,22.28,22.21,22.28,146200.0,21.1121,21.1786,21.1121,21.1786,146200.0
2011-10-12 13:30:00,22.28,22.33,22.18,22.22,137600.0,21.1786,21.2261,21.0835,21.1216,137600.0
2011-10-12 14:00:00,22.22,22.34,22.21,22.28,136400.0,21.1216,21.2356,21.1121,21.1786,136400.0
2011-10-12 14:30:00,22.29,22.36,22.2,22.2,198400.0,21.1881,21.2546,21.1025,21.1025,198400.0
2011-10-12 15:00:00,22.2,22.21,22.12,22.19,276400.0,21.1025,21.1121,21.0265,21.093,276400.0
2011-10-12 15:30:00,22.2,22.26,22.09,22.1,454800.0,21.1025,21.1596,20.998,21.0075,454800.0
2011-10-13 09:30:00,21.95,21.97,21.89,21.93,98200.0,20.8649,20.8839,20.8079,20.8459,98200.0
2011-10-13 10:00:00,21.92,22.02,21.88,21.99,57600.0,20.8364,20.9314,20.7984,20.9029,57600.0
2011-10-13 10:30:00,21.97,22.03,21.83,21.85,61800.0,20.8839,20.941,20.7508,20.7699,61800.0
2011-10-13 11:00:00,21.85,21.94,21.82,21.9,174400.0,20.7699,20.8554,20.7413,20.8174,174400.0
2011-10-13 11:30:00,21.89,22.0,21.86,21.96,57200.0,20.8079,20.9124,20.7794,20.8744,57200.0
2011-10-13 12:00:00,21.94,21.98,21.86,21.88,45200.0,20.8554,20.8934,20.7794,20.7984,45200.0
2011-10-13 12:30:00,21.88,21.93,21.85,21.9,47800.0,20.7984,20.8459,20.7699,20.8174,47800.0
2011-10-13 13:00:00,21.9,22.0,21.87,21.97,53800.0,20.8174,20.9124,20.7889,20.8839,53800.0
2011-10-13 13:30:00,21.98,22.0,21.93,21.93,44000.0,20.8934,20.9124,20.8459,20.8459,44000.0
2011-10-13 14:00:00,21.93,21.97,21.9,21.96,74600.0,20.8459,20.8839,20.8174,20.8744,74600.0
2011-10-13 14:30:00,21.95,22.09,21.94,22.08,98400.0,20.8649,20.998,20.8554,20.9885,98400.0
2011-10-13 15:00:00,22.08,22.22,22.04,22.06,157400.0,20.9885,21.1216,20.9505,20.9695,157400.0
2011-10-13 15:30:00,22.05,22.1,22.0,22.06,377000.0,20.96,21.0075,20.9124,20.9695,377000.0
2011-10-14 09:30:00,22.38,22.43,22.16,22.21,60600.0,21.2737,21.3212,21.0645,21.1121,60600.0
2011-10-14 10:00:00,22.24,22.24,22.04,22.14,146400.0,21.1406,21.1406,20.9505,21.0455,146400.0
2011-10-14 10:30:00,22.14,22.18,22.13,22.15,69600.0,21.0455,21.0835,21.036,21.055,69600.0
2011-10-14 11:00:00,22.15,22.22,22.14,22.2,67800.0,21.055,21.1216,21.0455,21.1025,67800.0
2011-10-14 11:30:00,22.2,22.21,22.14,22.15,73400.0,21.1025,21.1121,21.0455,21.055,73400.0
2011-10-14 12:00:00,22.15,22.15,22.02,22.04,42600.0,21.055,21.055,20.9314,20.9505,42600.0
2011-10-14 12:30:00,22.04,22.06,21.98,21.98,40000.0,20.9505,20.9695,20.8934,20.8934,40000.0
2011-10-14 13:00:00,21.99,22.08,21.98,22.07,40800.0,20.9029,20.9885,20.8934,20.979,40800.0
2011-10-14 13:30:00,22.07,22.15,22.06,22.14,51400.0,20.979,21.055,20.9695,21.0455,51400.0
2011-10-14 14:00:00,22.14,22.14,22.08,22.09,55000.0,21.0455,21.0455,20.9885,20.998,55000.0
2011-10-14 14:30:00,22.09,22.15,22.08,22.15,60200.0,20.998,21.055,20.9885,21.055,60200.0
2011-10-14 15:00:00,22.15,22.18,22.13,22.13,117000.0,21.055,21.0835,21.036,21.036,117000.0
2011-10-14 15:30:00,22.14,22.17,21.99,22.13,378200.0,21.0455,21.074,20.9029,21.036,378200.0
2011-10-17 09:30:00,22.08,22.24,21.81,21.83,46200.0,20.9885,21.1406,20.7318,20.7508,46200.0
2011-10-17 10:00:00,21.83,21.86,21.72,21.74,57200.0,20.7508,20.7794,20.6463,20.6653,57200.0
2011-10-17 10:30:00,21.72,21.73,21.52,21.54,104200.0,20.6463,20.6558,20.4562,20.4752,104200.0
2011-10-17 11:00:00,21.54,21.71,21.54,21.67,59400.0,20.4752,20.6368,20.4752,20.5987,59400.0
2011-10-17 11:30:00,21.66,21.67,21.45,21.49,91200.0,20.5892,20.5987,20.3896,20.4276,91200.0
2011-10-17 12:00:00,21.49,21.6,21.48,21.58,53000.0,20.4276,20.5322,20.4181,20.5132,53000.0
2011-10-17 12:30:00,21.58,21.61,21.49,21.5,101600.0,20.5132,20.5417,20.4276,20.4372,101600.0
2011-10-17 13:00:00,21.5,21.58,21.48,21.55,39400.0,20.4372,20.5132,20.4181,20.4847,39400.0
2011-10-17 13:30:00,21.55,21.61,21.49,21.59,47200.0,20.4847,20.5417,20.4276,20.5227,47200.0
2011-10-17 14:00:00,21.59,21.6,21.51,21.55,48200.0,20.5227,20.5322,20.4467,20.4847,48200.0
2011-10-17 14:30:00,21.54,21.54,21.42,21.52,78200.0,20.4752,20.4752,20.3611,20.4562,78200.0
2011-10-17 15:00:00,21.51,21.55,21.42,21.42,143000.0,20.4467,20.4847,20.3611,20.3611,143000.0
2011-10-17 15:30:00,21.42,21.54,21.38,21.42,424600.0,20.3611,20.4752,20.3231,20.3611,424600.0
2011-10-18 09:30:00,21.49,21.54,21.22,21.3,57400.0,20.4276,20.4752,20.171,20.247,57400.0
2011-10-18 10:00:00,21.31,21.52,21.26,21.52,74400.0,20.2565,20.4562,20.209,20.4562,74400.0
2011-10-18 10:30:00,21.52,21.55,21.4,21.46,64400.0,20.4562,20.4847,20.3421,20.3991,64400.0
2011-10-18 11:00:00,21.46,21.49,21.39,21.42,34800.0,20.3991,20.4276,20.3326,20.3611,34800.0
2011-10-18 11:30:00,21.41,21.63,21.39,21.55,90600.0,20.3516,20.5607,20.3326,20.4847,90600.0
2011-10-18 12:00:00,21.58,21.6,21.54,21.57,82000.0,20.5132,20.5322,20.4752,20.5037,82000.0
2011-10-18 12:30:00,21.58,21.65,21.56,21.59,40600.0,20.5132,20.5797,20.4942,20.5227,40600.0
2011-10-18 13:00:00,21.6,21.62,21.54,21.61,78400.0,20.5322,20.5512,20.4752,20.5417,78400.0
2011-10-18 13:30:00,21.61,21.72,21.55,21.71,82000.0,20.5417,20.6463,20.4847,20.6368,82000.0
2011-10-18 14:00:00,21.71,21.8,21.68,21.79,105200.0,20.6368,20.7223,20.6083,20.7128,105200.0
2011-10-18 14:30:00,21.8,21.89,21.74,21.79,86200.0,20.7223,20.8079,20.6653,20.7128,86200.0
2011-10-18 15:00:00,21.79,22.06,21.79,21.83,323000.0,20.7128,20.9695,20.7128,20.7508,323000.0
2011-10-18 15:30:00,21.84,22.02,21.76,21.95,604200.0,20.7603,20.9314,20.6843,20.8649,604200.0
2011-10-19 09:30:00,21.93,21.97,21.74,21.75,58800.0,20.8459,20.8839,20.6653,20.6748,58800.0
2011-10-19 10:00:00,21.75,21.87,21.67,21.83,269800.0,20.6748,20.7889,20.5987,20.7508,269800.0
2011-10-19 10:30:00,21.83,21.84,21.7,21.7,42600.0,20.7508,20.7603,20.6273,20.6273,42600.0
2011-10-19 11:00:00,21.7,21.73,21.63,21.72,57000.0,20.6273,20.6558,20.5607,20.6463,57000.0
2011-10-19 11:30:00,21.73,21.76,21.6,21.61,44600.0,20.6558,20.6843,20.5322,20.5417,44600.0
2011-10-19 12:00:00,21.61,21.73,21.6,21.68,44800.0,20.5417,20.6558,20.5322,20.6083,44800.0
2011-10-19 12:30:00,21.67,21.71,21.62,21.67,45400.0,20.5987,20.6368,20.5512,20.5987,45400.0
2011-10-19 13:00:00,21.66,21.8,21.66,21.7,81400.0,20.5892,20.7223,20.5892,20.6273,81400.0
2011-10-19 13:30:00,21.7,21.7,21.57,21.61,71600.0,20.6273,20.6273,20.5037,20.5417,71600.0
2011-10-19 14:00:00,21.61,21.65,21.37,21.37,114000.0,20.5417,20.5797,20.3136,20.3136,114000.0
2011-10-19 14:30:00,21.38,21.53,21.35,21.47,124000.0,20.3231,20.4657,20.2946,20.4086,124000.0
2011-10-19 15:00:00,21.47,21.51,21.39,21.39,162200.0,20.4086,20.4467,20.3326,20.3326,162200.0
2011-10-19 15:30:00,21.39,21.48,21.34,21.36,278600.0,20.3326,20.4181,20.2851,20.3041,278600.0
2011-10-20 09:30:00,21.48,21.65,21.43,21.54,75000.0,20.4181,20.5797,20.3706,20.4752,75000.0
2011-10-20 10:00:00,21.56,21.74,21.54,21.66,133800.0,20.4942,20.6653,20.4752,20.5892,133800.0
2011-10-20 10:30:00,21.67,21.72,21.57,21.57,89200.0,20.5987,20.6463,20.5037,20.5037,89200.0
2011-10-20 11:00:00,21.55,21.65,21.45,21.62,174200.0,20.4847,20.5797,20.3896,20.5512,174200.0
2011-10-20 11:30:00,21.63,21.66,21.5,21.55,87600.0,20.5607,20.5892,20.4372,20.4847,87600.0
2011-10-20 12:00:00,21.54,21.57,21.41,21.47,85400.0,20.4752,20.5037,20.3516,20.4086,85400.0
2011-10-20 12:30:00,21.46,21.57,21.46,21.57,46200.0,20.3991,20.5037,20.3991,20.5037,46200.0
2011-10-20 13:00:00,21.56,21.81,21.52,21.75,132600.0,20.4942,20.7318,20.4562,20.6748,132600.0
2011-10-20 13:30:00,21.75,21.82,21.68,21.74,143800.0,20.6748,20.7413,20.6083,20.6653,143800.0
2011-10-20 14:00:00,21.75,21.81,21.65,21.75,150600.0,20.6748,20.7318,20.5797,20.6748,150600.0
2011-10-20 14:30:00,21.75,21.9,21.71,21.85,119400.0,20.6748,20.8174,20.6368,20.7699,119400.0
2011-10-20 15:00:00,21.86,21.91,21.72,21.77,225200.0,20.7794,20.8269,20.6463,20.6938,225200.0
2011-10-20 15:30:00,21.77,21.86,21.73,21.85,326400.0,20.6938,20.7794,20.6558,20.7699,326400.0
2011-10-21 09:30:00,22.08,22.15,22.01,22.05,108000.0,20.9885,21.055,20.9219,20.96,108000.0
2011-10-21 10:00:00,22.05,22.36,22.03,22.36,135000.0,20.96,21.2546,20.941,21.2546,135000.0
2011-10-21 10:30:00,22.36,22.4,22.25,22.28,89200.0,21.2546,21.2927,21.1501,21.1786,89200.0
2011-10-21 11:00:00,22.28,22.29,22.18,22.25,62000.0,21.1786,21.1881,21.0835,21.1501,62000.0
2011-10-21 11:30:00,22.25,22.25,22.14,22.17,52000.0,21.1501,21.1501,21.0455,21.074,52000.0
2011-10-21 12:00:00,22.17,22.22,22.15,22.21,92600.0,21.074,21.1216,21.055,21.1121,92600.0
2011-10-21 12:30:00,22.21,22.29,22.21,22.25,75200.0,21.1121,21.1881,21.1121,21.1501,75200.0
2011-10-21 13:00:00,22.24,22.24,22.07,22.07,61400.0,21.1406,21.1406,20.979,20.979,61400.0
2011-10-21 13:30:00,22.07,22.09,22.0,22.02,65000.0,20.979,20.998,20.9124,20.9314,65000.0
2011-10-21 14:00:00,22.02,22.15,22.0,22.08,54800.0,20.9314,21.055,20.9124,20.9885,54800.0
2011-10-21 14:30:00,22.08,22.14,22.05,22.14,69000.0,20.9885,21.0455,20.96,21.0455,69000.0
2011-10-21 15:00:00,22.14,22.16,22.09,22.09,120000.0,21.0455,21.0645,20.998,20.998,120000.0
2011-10-21 15:30:00,22.09,22.18,22.02,22.18,271000.0,20.998,21.0835,20.9314,21.0835,271000.0
2011-10-24 09:30:00,22.18,22.48,22.18,22.33,97000.0,21.0835,21.3687,21.0835,21.2261,97000.0
2011-10-24 10:00:00,22.33,22.53,22.28,22.49,72400.0,21.2261,21.4162,21.1786,21.3782,72400.0
2011-10-24 10:30:00,22.49,22.57,22.43,22.56,70200.0,21.3782,21.4543,21.3212,21.4448,70200.0
2011-10-24 11:00:00,22.55,22.63,22.54,22.63,63800.0,21.4352,21.5113,21.4257,21.5113,63800.0
2011-10-24 11:30:00,22.63,22.68,22.61,22.66,48200.0,21.5113,21.5588,21.4923,21.5398,48200.0
2011-10-24 12:00:00,22.68,22.72,22.67,22.68,47400.0,21.5588,21.5968,21.5493,21.5588,47400.0
2011-10-24 12:30:00,22.69,22.71,22.62,22.7,57000.0,21.5683,21.5873,21.5018,21.5778,57000.0
2011-10-24 13:00:00,22.71,22.77,22.69,22.74,51800.0,21.5873,21.6444,21.5683,21.6159,51800.0
2011-10-24 13:30:00,22.74,22.85,22.74,22.75,53400.0,21.6159,21.7204,21.6159,21.6254,53400.0
2011-10-24 14:00:00,22.74,22.77,22.62,22.68,60800.0,21.6159,21.6444,21.5018,21.5588,60800.0
2011-10-24 14:30:00,22.68,22.71,22.64,22.66,48600.0,21.5588,21.5873,21.5208,21.5398,48600.0
2011-10-24 15:00:00,22.66,22.7,22.61,22.62,113200.0,21.5398,21.5778,21.4923,21.5018,113200.0
2011-10-24 15:30:00,22.62,22.68,22.53,22.66,405000.0,21.5018,21.5588,21.4162,21.5398,405000.0
2011-10-25 09:30:00,22.48,22.48,22.16,22.18,108000.0,21.3687,21.3687,21.0645,21.0835,108000.0
2011-10-25 10:00:00,22.16,22.2,21.87,22.17,565600.0,21.0645,21.1025,20.7889,21.074,565600.0
2011-10-25 10:30:00,22.17,22.22,22.15,22.19,128800.0,21.074,21.1216,21.055,21.093,128800.0
2011-10-25 11:00:00,22.17,22.23,22.13,22.21,128400.0,21.074,21.1311,21.036,21.1121,128400.0
2011-10-25 11:30:00,22.21,22.25,22.18,22.25,119000.0,21.1121,21.1501,21.0835,21.1501,119000.0
2011-10-25 12:00:00,22.24,22.36,22.23,22.34,113400.0,21.1406,21.2546,21.1311,21.2356,113400.0
2011-10-25 12:30:00,22.34,22.35,22.24,22.25,74000.0,21.2356,21.2451,21.1406,21.1501,74000.0
2011-10-25 13:00:00,22.24,22.29,22.2,22.2,60000.0,21.1406,21.1881,21.1025,21.1025,60000.0
2011-10-25 13:30:00,22.21,22.27,22.18,22.21,93000.0,21.1121,21.1691,21.0835,21.1121,93000.0
2011-10-25 14:00:00,22.21,22.21,22.14,22.15,81000.0,21.1121,21.1121,21.0455,21.055,81000.0
2011-10-25 14:30:00,22.14,22.21,22.11,22.14,121000.0,21.0455,21.1121,21.017,21.0455,121000.0
2011-10-25 15:00:00,22.14,22.19,22.11,22.15,272000.0,21.0455,21.093,21.017,21.055,272000.0
2011-10-25 15:30:00,22.15,22.17,21.89,21.92,377400.0,21.055,21.074,20.8079,20.8364,377400.0
2011-10-26 09:30:00,22.11,22.25,21.93,21.96,76000.0,21.017,21.1501,20.8459,20.8744,76000.0
2011-10-26 10:00:00,21.97,22.0,21.83,21.92,233400.0,20.8839,20.9124,20.7508,20.8364,233400.0
2011-10-26 10:30:00,21.92,21.92,21.69,21.74,86200.0,20.8364,20.8364,20.6178,20.6653,86200.0
2011-10-26 11:00:00,21.73,21.83,21.71,21.83,40400.0,20.6558,20.7508,20.6368,20.7508,40400.0
2011-10-26 11:30:00,21.82,21.93,21.81,21.9,37000.0,20.7413,20.8459,20.7318,20.8174,37000.0
2011-10-26 12:00:00,21.89,21.92,21.86,21.89,151000.0,20.8079,20.8364,20.7794,20.8079,151000.0
2011-10-26 12:30:00,21.89,21.91,21.68,21.74,482000.0,20.8079,20.8269,20.6083,20.6653,482000.0
2011-10-26 13:00:00,21.74,21.84,21.73,21.84,50400.0,20.6653,20.7603,20.6558,20.7603,50400.0
2011-10-26 13:30:00,21.85,21.93,21.79,21.87,332600.0,20.7699,20.8459,20.7128,20.7889,332600.0
2011-10-26 14:00:00,21.89,21.98,21.88,21.92,62800.0,20.8079,20.8934,20.7984,20.8364,62800.0
2011-10-26 14:30:00,21.92,22.03,21.9,21.93,89200.0,20.8364,20.941,20.8174,20.8459,89200.0
2011-10-26 15:00:00,21.93,22.05,21.93,21.93,167200.0,20.8459,20.96,20.8459,20.8459,167200.0
2011-10-26 15:30:00,21.93,22.03,21.92,22.0,463800.0,20.8459,20.941,20.8364,20.9124,463800.0
2011-10-27 09:30:00,22.82,22.93,22.46,22.61,214600.0,21.6919,21.7965,21.3497,21.4923,214600.0
2011-10-27 10:00:00,22.61,22.83,22.6,22.75,218000.0,21.4923,21.7014,21.4828,21.6254,218000.0
2011-10-27 10:30:00,22.75,23.04,22.74,23.01,149400.0,21.6254,21.901,21.6159,21.8725,149400.0
2011-10-27 11:00:00,23.02,23.02,22.88,22.89,244400.0,21.882,21.882,21.7489,21.7584,244400.0
2011-10-27 11:30:00,22.9,23.13,22.9,23.13,164800.0,21.7679,21.9866,21.7679,21.9866,164800.0
2011-10-27 12:00:00,23.13,23.34,23.13,23.33,177800.0,21.9866,22.1862,21.9866,22.1767,177800.0
2011-10-27 12:30:00,23.33,23.39,23.3,23.37,121000.0,22.1767,22.2337,22.1482,22.2147,121000.0
2011-10-27 13:00:00,23.38,23.48,23.35,23.43,184400.0,22.2242,22.3193,22.1957,22.2717,184400.0
2011-10-27 13:30:00,23.45,23.67,23.43,23.67,165800.0,22.2908,22.4999,22.2717,22.4999,165800.0
2011-10-27 14:00:00,23.67,23.68,23.5,23.59,202000.0,22.4999,22.5094,22.3383,22.4238,202000.0
2011-10-27 14:30:00,23.59,23.69,23.58,23.6,315000.0,22.4238,22.5189,22.4143,22.4333,315000.0
2011-10-27 15:00:00,23.6,23.85,23.6,23.82,408800.0,22.4333,22.671,22.4333,22.6425,408800.0
2011-10-27 15:30:00,23.81,23.85,23.56,23.68,715800.0,22.633,22.671,22.3953,22.5094,715800.0
2011-10-28 09:30:00,23.66,23.73,23.41,23.45,88200.0,22.4904,22.5569,22.2527,22.2908,88200.0
2011-10-28 10:00:00,23.48,23.53,23.33,23.5,62200.0,22.3193,22.3668,22.1767,22.3383,62200.0
2011-10-28 10:30:00,23.5,23.61,23.43,23.58,87400.0,22.3383,22.4428,22.2717,22.4143,87400.0
2011-10-28 11:00:00,23.58,23.61,23.5,23.53,92600.0,22.4143,22.4428,22.3383,22.3668,92600.0
2011-10-28 11:30:00,23.53,23.57,23.34,23.39,123400.0,22.3668,22.4048,22.1862,22.2337,123400.0
2011-10-28 12:00:00,23.38,23.41,23.27,23.29,76600.0,22.2242,22.2527,22.1197,22.1387,76600.0
2011-10-28 12:30:00,23.28,23.36,23.27,23.36,77600.0,22.1292,22.2052,22.1197,22.2052,77600.0
2011-10-28 13:00:00,23.35,23.36,23.25,23.32,91800.0,22.1957,22.2052,22.1006,22.1672,91800.0
2011-10-28 13:30:00,23.31,23.4,23.28,23.3,78600.0,22.1577,22.2432,22.1292,22.1482,78600.0
2011-10-28 14:00:00,23.29,23.29,23.2,23.25,76200.0,22.1387,22.1387,22.0531,22.1006,76200.0
2011-10-28 14:30:00,23.24,23.3,23.23,23.25,103200.0,22.0911,22.1482,22.0816,22.1006,103200.0
2011-10-28 15:00:00,23.25,23.39,23.24,23.38,152200.0,22.1006,22.2337,22.0911,22.2242,152200.0
2011-10-28 15:30:00,23.39,23.46,23.36,23.42,349600.0,22.2337,22.3003,22.2052,22.2622,349600.0
2011-10-31 09:30:00,23.1,23.3,22.9,23.27,119400.0,21.9581,22.1482,21.7679,22.1197,119400.0
2011-10-31 10:00:00,23.26,23.38,23.2,23.38,90600.0,22.1101,22.2242,22.0531,22.2242,90600.0
2011-10-31 10:30:00,23.36,23.44,23.31,23.36,76200.0,22.2052,22.2813,22.1577,22.2052,76200.0
2011-10-31 11:00:00,23.35,23.39,23.28,23.32,48600.0,22.1957,22.2337,22.1292,22.1672,48600.0
2011-10-31 11:30:00,23.3,23.38,23.27,23.27,39400.0,22.1482,22.2242,22.1197,22.1197,39400.0
2011-10-31 12:00:00,23.26,23.31,23.14,23.14,77000.0,22.1101,22.1577,21.9961,21.9961,77000.0
2011-10-31 12:30:00,23.14,23.16,23.1,23.14,65000.0,21.9961,22.0151,21.9581,21.9961,65000.0
2011-10-31 13:00:00,23.14,23.18,23.11,23.12,44800.0,21.9961,22.0341,21.9676,21.9771,44800.0
2011-10-31 13:30:00,23.11,23.33,23.1,23.29,59400.0,21.9676,22.1767,21.9581,22.1387,59400.0
2011-10-31 14:00:00,23.27,23.29,23.14,23.17,59400.0,22.1197,22.1387,21.9961,22.0246,59400.0
2011-10-31 14:30:00,23.16,23.25,23.13,23.24,100800.0,22.0151,22.1006,21.9866,22.0911,100800.0
2011-10-31 15:00:00,23.24,23.24,23.0,23.0,158600.0,22.0911,22.0911,21.863,21.863,158600.0
2011-10-31 15:30:00,23.0,23.09,22.95,22.95,573400.0,21.863,21.9486,21.8155,21.8155,573400.0
2011-11-01 09:30:00,22.57,22.58,22.39,22.56,146400.0,21.4543,21.4638,21.2832,21.4448,146400.0
2011-11-01 10:00:00,22.55,22.71,22.46,22.68,134200.0,21.4352,21.5873,21.3497,21.5588,134200.0
2011-11-01 10:30:00,22.67,22.77,22.61,22.67,115800.0,21.5493,21.6444,21.4923,21.5493,115800.0
2011-11-01 11:00:00,22.67,22.78,22.58,22.61,160800.0,21.5493,21.6539,21.4638,21.4923,160800.0
2011-11-01 11:30:00,22.59,22.65,22.49,22.5,171200.0,21.4733,21.5303,21.3782,21.3877,171200.0
2011-11-01 12:00:00,22.5,22.53,22.39,22.4,137600.0,21.3877,21.4162,21.2832,21.2927,137600.0
2011-11-01 12:30:00,22.41,22.51,22.34,22.35,99400.0,21.3022,21.3972,21.2356,21.2451,99400.0
2011-11-01 13:00:00,22.34,22.47,22.29,22.46,83600.0,21.2356,21.3592,21.1881,21.3497,83600.0
2011-11-01 13:30:00,22.47,22.61,22.41,22.43,115800.0,21.3592,21.4923,21.3022,21.3212,115800.0
2011-11-01 14:00:00,22.43,22.64,22.41,22.57,167400.0,21.3212,21.5208,21.3022,21.4543,167400.0
2011-11-01 14:30:00,22.56,22.56,22.42,22.47,185400.0,21.4448,21.4448,21.3117,21.3592,185400.0
2011-11-01 15:00:00,22.48,22.5,22.38,22.45,279000.0,21.3687,21.3877,21.2737,21.3402,279000.0
2011-11-01 15:30:00,22.44,22.58,22.41,22.45,841600.0,21.3307,21.4638,21.3022,21.3402,841600.0
2011-11-02 09:30:00,22.75,22.87,22.68,22.81,117000.0,21.6254,21.7394,21.5588,21.6824,117000.0
2011-11-02 10:00:00,22.82,22.86,22.72,22.81,115600.0,21.6919,21.7299,21.5968,21.6824,115600.0
2011-11-02 10:30:00,22.8,23.06,22.79,23.04,111600.0,21.6729,21.92,21.6634,21.901,111600.0
2011-11-02 11:00:00,23.05,23.1,22.98,23.1,97600.0,21.9105,21.9581,21.844,21.9581,97600.0
2011-11-02 11:30:00,23.11,23.11,22.98,23.07,102400.0,21.9676,21.9676,21.844,21.9295,102400.0
2011-11-02 12:00:00,23.07,23.08,22.93,23.0,75400.0,21.9295,21.939,21.7965,21.863,75400.0
2011-11-02 12:30:00,23.01,23.05,22.95,22.95,85200.0,21.8725,21.9105,21.8155,21.8155,85200.0
2011-11-02 13:00:00,22.96,22.96,22.79,22.86,106200.0,21.825,21.825,21.6634,21.7299,106200.0
2011-11-02 13:30:00,22.85,22.92,22.83,22.86,98200.0,21.7204,21.787,21.7014,21.7299,98200.0
2011-11-02 14:00:00,22.86,22.9,22.77,22.81,141600.0,21.7299,21.7679,21.6444,21.6824,141600.0
2011-11-02 14:30:00,22.81,22.92,22.79,22.9,151000.0,21.6824,21.787,21.6634,21.7679,151000.0
2011-11-02 15:00:00,22.9,23.09,22.89,23.01,333400.0,21.7679,21.9486,21.7584,21.8725,333400.0
2011-11-02 15:30:00,23.01,23.09,22.9,23.07,526800.0,21.8725,21.9486,21.7679,21.9295,526800.0
2011-11-03 09:30:00,23.44,23.44,22.96,23.02,70200.0,22.2813,22.2813,21.825,21.882,70200.0
2011-11-03 10:00:00,23.02,23.04,22.81,22.98,87600.0,21.882,21.901,21.6824,21.844,87600.0
2011-11-03 10:30:00,22.98,23.18,22.93,23.09,116000.0,21.844,22.0341,21.7965,21.9486,116000.0
2011-11-03 11:00:00,23.09,23.35,23.03,23.32,102600.0,21.9486,22.1957,21.8915,22.1672,102600.0
2011-11-03 11:30:00,23.33,23.34,23.15,23.15,72200.0,22.1767,22.1862,22.0056,22.0056,72200.0
2011-11-03 12:00:00,23.15,23.2,23.14,23.16,104200.0,22.0056,22.0531,21.9961,22.0151,104200.0
2011-11-03 12:30:00,23.18,23.21,23.11,23.18,75800.0,22.0341,22.0626,21.9676,22.0341,75800.0
2011-11-03 13:00:00,23.19,23.24,23.17,23.2,114200.0,22.0436,22.0911,22.0246,22.0531,114200.0
2011-11-03 13:30:00,23.2,23.35,23.2,23.28,99400.0,22.0531,22.1957,22.0531,22.1292,99400.0
2011-11-03 14:00:00,23.29,23.41,23.27,23.4,171400.0,22.1387,22.2527,22.1197,22.2432,171400.0
2011-11-03 14:30:00,23.4,23.49,23.38,23.46,173800.0,22.2432,22.3288,22.2242,22.3003,173800.0
2011-11-03 15:00:00,23.46,23.59,23.45,23.57,171200.0,22.3003,22.4238,22.2908,22.4048,171200.0
2011-11-03 15:30:00,23.57,23.59,23.52,23.56,488800.0,22.4048,22.4238,22.3573,22.3953,488800.0
2011-11-04 09:30:00,23.36,23.38,22.9,23.14,296000.0,22.2052,22.2242,21.7679,21.9961,296000.0
2011-11-04 10:00:00,23.14,23.18,23.02,23.03,131000.0,21.9961,22.0341,21.882,21.8915,131000.0
2011-11-04 10:30:00,23.02,23.15,22.97,23.1,106400.0,21.882,22.0056,21.8345,21.9581,106400.0
2011-11-04 11:00:00,23.1,23.14,23.02,23.08,57000.0,21.9581,21.9961,21.882,21.939,57000.0
2011-11-04 11:30:00,23.08,23.15,23.04,23.13,99200.0,21.939,22.0056,21.901,21.9866,99200.0
2011-11-04 12:00:00,23.14,23.21,23.13,23.18,61200.0,21.9961,22.0626,21.9866,22.0341,61200.0
2011-11-04 12:30:00,23.18,23.22,23.14,23.22,91600.0,22.0341,22.0721,21.9961,22.0721,91600.0
2011-11-04 13:00:00,23.2,23.35,23.17,23.32,79000.0,22.0531,22.1957,22.0246,22.1672,79000.0
2011-11-04 13:30:00,23.33,23.43,23.29,23.41,36400.0,22.1767,22.2717,22.1387,22.2527,36400.0
2011-11-04 14:00:00,23.41,23.42,23.36,23.36,35000.0,22.2527,22.2622,22.2052,22.2052,35000.0
2011-11-04 14:30:00,23.36,23.37,23.25,23.32,56400.0,22.2052,22.2147,22.1006,22.1672,56400.0
2011-11-04 15:00:00,23.31,23.32,23.17,23.22,152600.0,22.1577,22.1672,22.0246,22.0721,152600.0
2011-11-04 15:30:00,23.22,23.42,23.2,23.35,431400.0,22.0721,22.2622,22.0531,22.1957,431400.0
2011-11-07 09:30:00,23.4,23.5,23.24,23.27,58200.0,22.2432,22.3383,22.0911,22.1197,58200.0
2011-11-07 10:00:00,23.27,23.28,23.18,23.18,73800.0,22.1197,22.1292,22.0341,22.0341,73800.0
2011-11-07 10:30:00,23.18,23.18,22.96,23.01,137000.0,22.0341,22.0341,21.825,21.8725,137000.0
2011-11-07 11:00:00,23.0,23.18,23.0,23.14,138400.0,21.863,22.0341,21.863,21.9961,138400.0
2011-11-07 11:30:00,23.14,23.14,23.08,23.09,186800.0,21.9961,21.9961,21.939,21.9486,186800.0
2011-11-07 12:00:00,23.09,23.13,22.97,22.99,99000.0,21.9486,21.9866,21.8345,21.8535,99000.0
2011-11-07 12:30:00,23.0,23.02,22.98,23.01,79200.0,21.863,21.882,21.844,21.8725,79200.0
2011-11-07 13:00:00,23.0,23.14,22.99,23.13,71600.0,21.863,21.9961,21.8535,21.9866,71600.0
2011-11-07 13:30:00,23.11,23.14,23.01,23.13,67200.0,21.9676,21.9961,21.8725,21.9866,67200.0
2011-11-07 14:00:00,23.13,23.21,23.11,23.18,101400.0,21.9866,22.0626,21.9676,22.0341,101400.0
2011-11-07 14:30:00,23.18,23.29,23.16,23.29,107000.0,22.0341,22.1387,22.0151,22.1387,107000.0
2011-11-07 15:00:00,23.28,23.29,23.18,23.18,120000.0,22.1292,22.1387,22.0341,22.0341,120000.0
2011-11-07 15:30:00,23.18,23.28,23.16,23.25,303000.0,22.0341,22.1292,22.0151,22.1006,303000.0
2011-11-08 09:30:00,23.43,23.51,23.28,23.5,46600.0,22.2717,22.3478,22.1292,22.3383,46600.0
2011-11-08 10:00:00,23.54,23.54,23.18,23.25,30200.0,22.3763,22.3763,22.0341,22.1006,30200.0
2011-11-08 10:30:00,23.24,23.32,23.23,23.23,29200.0,22.0911,22.1672,22.0816,22.0816,29200.0
2011-11-08 11:00:00,23.18,23.26,23.08,23.11,43200.0,22.0341,22.1101,21.939,21.9676,43200.0
2011-11-08 11:30:00,23.11,23.13,23.06,23.11,39000.0,21.9676,21.9866,21.92,21.9676,39000.0
2011-11-08 12:00:00,23.1,23.25,23.08,23.22,65400.0,21.9581,22.1006,21.939,22.0721,65400.0
2011-11-08 12:30:00,23.22,23.29,23.22,23.26,41200.0,22.0721,22.1387,22.0721,22.1101,41200.0
2011-11-08 13:00:00,23.25,23.3,23.2,23.3,29000.0,22.1006,22.1482,22.0531,22.1482,29000.0
2011-11-08 13:30:00,23.3,23.46,23.29,23.43,55800.0,22.1482,22.3003,22.1387,22.2717,55800.0
2011-11-08 14:00:00,23.43,23.51,23.33,23.49,52400.0,22.2717,22.3478,22.1767,22.3288,52400.0
2011-11-08 14:30:00,23.5,23.52,23.43,23.45,78600.0,22.3383,22.3573,22.2717,22.2908,78600.0
2011-11-08 15:00:00,23.45,23.51,23.4,23.47,84800.0,22.2908,22.3478,22.2432,22.3098,84800.0
2011-11-08 15:30:00,23.47,23.57,23.44,23.53,203000.0,22.3098,22.4048,22.2813,22.3668,203000.0
2011-11-09 09:30:00,22.86,22.98,22.79,22.83,93200.0,21.7299,21.844,21.6634,21.7014,93200.0
2011-11-09 10:00:00,22.82,22.89,22.76,22.85,54600.0,21.6919,21.7584,21.6349,21.7204,54600.0
2011-11-09 10:30:00,22.83,23.08,22.79,23.05,213200.0,21.7014,21.939,21.6634,21.9105,213200.0
2011-11-09 11:00:00,23.05,23.11,23.03,23.04,41600.0,21.9105,21.9676,21.8915,21.901,41600.0
2011-11-09 11:30:00,23.03,23.07,23.0,23.02,72200.0,21.8915,21.9295,21.863,21.882,72200.0
2011-11-09 12:00:00,23.02,23.05,22.91,22.92,77000.0,21.882,21.9105,21.7775,21.787,77000.0
2011-11-09 12:30:00,22.93,22.98,22.9,22.98,20800.0,21.7965,21.844,21.7679,21.844,20800.0
2011-11-09 13:00:00,22.98,22.98,22.85,22.91,26800.0,21.844,21.844,21.7204,21.7775,26800.0
2011-11-09 13:30:00,22.91,22.92,22.75,22.78,43000.0,21.7775,21.787,21.6254,21.6539,43000.0
2011-11-09 14:00:00,22.78,22.78,22.65,22.74,76000.0,21.6539,21.6539,21.5303,21.6159,76000.0
2011-11-09 14:30:00,22.73,22.77,22.67,22.73,112400.0,21.6063,21.6444,21.5493,21.6063,112400.0
2011-11-09 15:00:00,22.73,22.81,22.71,22.76,72200.0,21.6063,21.6824,21.5873,21.6349,72200.0
2011-11-09 15:30:00,22.75,22.76,22.58,22.64,301800.0,21.6254,21.6349,21.4638,21.5208,301800.0
2011-11-10 09:30:00,23.11,23.12,22.76,22.77,47400.0,21.9676,21.9771,21.6349,21.6444,47400.0
2011-11-10 10:00:00,22.78,22.82,22.64,22.67,33000.0,21.6539,21.6919,21.5208,21.5493,33000.0
2011-11-10 10:30:00,22.66,22.71,22.55,22.62,34800.0,21.5398,21.5873,21.4352,21.5018,34800.0
2011-11-10 11:00:00,22.61,22.69,22.56,22.58,37400.0,21.4923,21.5683,21.4448,21.4638,37400.0
2011-11-10 11:30:00,22.58,22.73,22.56,22.63,58800.0,21.4638,21.6063,21.4448,21.5113,58800.0
2011-11-10 12:00:00,22.63,22.7,22.57,22.57,55000.0,21.5113,21.5778,21.4543,21.4543,55000.0
2011-11-10 12:30:00,22.58,22.66,22.5,22.65,58400.0,21.4638,21.5398,21.3877,21.5303,58400.0
2011-11-10 13:00:00,22.64,22.76,22.61,22.67,66400.0,21.5208,21.6349,21.4923,21.5493,66400.0
2011-11-10 13:30:00,22.67,22.72,22.64,22.7,40800.0,21.5493,21.5968,21.5208,21.5778,40800.0
2011-11-10 14:00:00,22.7,22.7,22.57,22.59,86800.0,21.5778,21.5778,21.4543,21.4733,86800.0
2011-11-10 14:30:00,22.6,22.63,22.53,22.54,98800.0,21.4828,21.5113,21.4162,21.4257,98800.0
2011-11-10 15:00:00,22.53,22.65,22.5,22.63,81800.0,21.4162,21.5303,21.3877,21.5113,81800.0
2011-11-10 15:30:00,22.62,22.68,22.56,22.61,537000.0,21.5018,21.5588,21.4448,21.4923,537000.0
2011-11-11 09:30:00,22.9,23.16,22.9,23.11,42800.0,21.7679,22.0151,21.7679,21.9676,42800.0
2011-11-11 10:00:00,23.13,23.37,23.11,23.36,80200.0,21.9866,22.2147,21.9676,22.2052,80200.0
2011-11-11 10:30:00,23.36,23.53,23.35,23.52,73600.0,22.2052,22.3668,22.1957,22.3573,73600.0
2011-11-11 11:00:00,23.5,23.55,23.46,23.55,70000.0,22.3383,22.3858,22.3003,22.3858,70000.0
2011-11-11 11:30:00,23.56,23.57,23.5,23.51,49400.0,22.3953,22.4048,22.3383,22.3478,49400.0
2011-11-11 12:00:00,23.51,23.53,23.46,23.48,86800.0,22.3478,22.3668,22.3003,22.3193,86800.0
2011-11-11 12:30:00,23.48,23.49,23.35,23.35,40600.0,22.3193,22.3288,22.1957,22.1957,40600.0
2011-11-11 13:00:00,23.36,23.45,23.35,23.38,53200.0,22.2052,22.2908,22.1957,22.2242,53200.0
2011-11-11 13:30:00,23.38,23.47,23.37,23.42,37200.0,22.2242,22.3098,22.2147,22.2622,37200.0
2011-11-11 14:00:00,23.42,23.43,23.37,23.43,44400.0,22.2622,22.2717,22.2147,22.2717,44400.0
2011-11-11 14:30:00,23.43,23.44,23.35,23.37,41600.0,22.2717,22.2813,22.1957,22.2147,41600.0
2011-11-11 15:00:00,23.38,23.38,23.34,23.38,87800.0,22.2242,22.2242,22.1862,22.2242,87800.0
2011-11-11 15:30:00,23.37,23.45,23.33,23.43,199000.0,22.2147,22.2908,22.1767,22.2717,199000.0
2011-11-14 09:30:00,23.2,23.24,23.04,23.07,35000.0,22.0628,22.1008,21.9106,21.9392,35000.0
2011-11-14 10:00:00,23.06,23.14,23.04,23.04,27600.0,21.9297,22.0057,21.9106,21.9106,27600.0
2011-11-14 10:30:00,23.04,23.04,22.92,22.98,34400.0,21.9106,21.9106,21.7965,21.8536,34400.0
2011-11-14 11:00:00,22.96,23.07,22.95,22.98,55800.0,21.8346,21.9392,21.8251,21.8536,55800.0
2011-11-14 11:30:00,22.99,23.0,22.75,22.78,41200.0,21.8631,21.8726,21.6349,21.6634,41200.0
2011-11-14 12:00:00,22.77,22.82,22.67,22.74,65000.0,21.6539,21.7014,21.5588,21.6254,65000.0
2011-11-14 12:30:00,22.74,22.8,22.74,22.79,34600.0,21.6254,21.6824,21.6254,21.6729,34600.0
2011-11-14 13:00:00,22.76,22.82,22.75,22.82,33400.0,21.6444,21.7014,21.6349,21.7014,33400.0
2011-11-14 13:30:00,22.81,22.86,22.77,22.82,37600.0,21.6919,21.7395,21.6539,21.7014,37600.0
2011-11-14 14:00:00,22.8,22.82,22.73,22.73,37800.0,21.6824,21.7014,21.6158,21.6158,37800.0
2011-11-14 14:30:00,22.73,22.74,22.63,22.66,55600.0,21.6158,21.6254,21.5207,21.5493,55600.0
2011-11-14 15:00:00,22.65,22.71,22.64,22.68,68000.0,21.5398,21.5968,21.5303,21.5683,68000.0
2011-11-14 15:30:00,22.68,22.83,22.68,22.77,287400.0,21.5683,21.7109,21.5683,21.6539,287400.0
2011-11-15 09:30:00,22.64,22.75,22.58,22.61,82800.0,21.5303,21.6349,21.4732,21.5017,82800.0
2011-11-15 10:00:00,22.62,22.67,22.52,22.63,89000.0,21.5112,21.5588,21.4161,21.5207,89000.0
2011-11-15 10:30:00,22.63,22.68,22.57,22.59,55800.0,21.5207,21.5683,21.4637,21.4827,55800.0
2011-11-15 11:00:00,22.6,22.68,22.58,22.66,51200.0,21.4922,21.5683,21.4732,21.5493,51200.0
2011-11-15 11:30:00,22.66,22.73,22.61,22.73,30400.0,21.5493,21.6158,21.5017,21.6158,30400.0
2011-11-15 12:00:00,22.73,22.85,22.73,22.81,31400.0,21.6158,21.73,21.6158,21.6919,31400.0
2011-11-15 12:30:00,22.82,22.96,22.81,22.9,45600.0,21.7014,21.8346,21.6919,21.7775,45600.0
2011-11-15 13:00:00,22.89,22.95,22.86,22.88,27000.0,21.768,21.8251,21.7395,21.7585,27000.0
2011-11-15 13:30:00,22.89,23.01,22.89,22.96,32800.0,21.768,21.8821,21.768,21.8346,32800.0
2011-11-15 14:00:00,22.93,22.96,22.85,22.87,51400.0,21.806,21.8346,21.73,21.749,51400.0
2011-11-15 14:30:00,22.87,22.9,22.85,22.86,64200.0,21.749,21.7775,21.73,21.7395,64200.0
2011-11-15 15:00:00,22.86,22.9,22.84,22.86,100600.0,21.7395,21.7775,21.7205,21.7395,100600.0
2011-11-15 15:30:00,22.86,22.88,22.79,22.79,215200.0,21.7395,21.7585,21.6729,21.6729,215200.0
2011-11-16 09:30:00,22.65,22.71,22.5,22.68,38200.0,21.5398,21.5968,21.3971,21.5683,38200.0
2011-11-16 10:00:00,22.71,22.74,22.65,22.69,91400.0,21.5968,21.6254,21.5398,21.5778,91400.0
2011-11-16 10:30:00,22.68,22.75,22.65,22.74,49200.0,21.5683,21.6349,21.5398,21.6254,49200.0
2011-11-16 11:00:00,22.74,22.9,22.74,22.86,49000.0,21.6254,21.7775,21.6254,21.7395,49000.0
2011-11-16 11:30:00,22.86,22.88,22.76,22.76,54400.0,21.7395,21.7585,21.6444,21.6444,54400.0
2011-11-16 12:00:00,22.76,22.76,22.68,22.68,17200.0,21.6444,21.6444,21.5683,21.5683,17200.0
2011-11-16 12:30:00,22.68,22.74,22.66,22.68,41000.0,21.5683,21.6254,21.5493,21.5683,41000.0
2011-11-16 13:00:00,22.68,22.78,22.68,22.78,25400.0,21.5683,21.6634,21.5683,21.6634,25400.0
2011-11-16 13:30:00,22.78,22.85,22.73,22.73,93000.0,21.6634,21.73,21.6158,21.6158,93000.0
2011-11-16 14:00:00,22.73,22.75,22.7,22.71,66600.0,21.6158,21.6349,21.5873,21.5968,66600.0
2011-11-16 14:30:00,22.71,22.73,22.57,22.59,87000.0,21.5968,21.6158,21.4637,21.4827,87000.0
2011-11-16 15:00:00,22.59,22.6,22.41,22.46,152000.0,21.4827,21.4922,21.3115,21.3591,152000.0
2011-11-16 15:30:00,22.45,22.45,22.3,22.32,337000.0,21.3496,21.3496,21.2069,21.2259,337000.0
2011-11-17 09:30:00,22.26,22.36,22.13,22.29,54200.0,21.1689,21.264,21.0453,21.1974,54200.0
2011-11-17 10:00:00,22.25,22.35,22.19,22.35,37000.0,21.1594,21.2545,21.1023,21.2545,37000.0
2011-11-17 10:30:00,22.35,22.47,22.23,22.24,90000.0,21.2545,21.3686,21.1404,21.1499,90000.0
2011-11-17 11:00:00,22.24,22.37,22.2,22.36,61400.0,21.1499,21.2735,21.1118,21.264,61400.0
2011-11-17 11:30:00,22.36,22.41,22.32,22.34,67600.0,21.264,21.3115,21.2259,21.245,67600.0
2011-11-17 12:00:00,22.35,22.36,22.23,22.25,49000.0,21.2545,21.264,21.1404,21.1594,49000.0
2011-11-17 12:30:00,22.25,22.25,22.0,22.11,68600.0,21.1594,21.1594,20.9216,21.0262,68600.0
2011-11-17 13:00:00,22.11,22.11,22.01,22.04,34400.0,21.0262,21.0262,20.9311,20.9597,34400.0
2011-11-17 13:30:00,22.05,22.1,21.97,22.05,73800.0,20.9692,21.0167,20.8931,20.9692,73800.0
2011-11-17 14:00:00,22.05,22.06,21.95,22.0,60400.0,20.9692,20.9787,20.8741,20.9216,60400.0
2011-11-17 14:30:00,22.0,22.09,21.96,22.06,60000.0,20.9216,21.0072,20.8836,20.9787,60000.0
2011-11-17 15:00:00,22.05,22.08,21.98,22.02,117800.0,20.9692,20.9977,20.9026,20.9406,117800.0
2011-11-17 15:30:00,22.03,22.07,21.98,22.07,230600.0,20.9502,20.9882,20.9026,20.9882,230600.0
2011-11-18 09:30:00,22.15,22.15,21.88,21.93,41800.0,21.0643,21.0643,20.8075,20.8551,41800.0
2011-11-18 10:00:00,21.96,21.98,21.85,21.98,66600.0,20.8836,20.9026,20.779,20.9026,66600.0
2011-11-18 10:30:00,21.99,22.09,21.96,22.03,45400.0,20.9121,21.0072,20.8836,20.9502,45400.0
2011-11-18 11:00:00,22.03,22.04,21.93,22.01,36400.0,20.9502,20.9597,20.8551,20.9311,36400.0
2011-11-18 11:30:00,22.01,22.03,21.94,21.95,27200.0,20.9311,20.9502,20.8646,20.8741,27200.0
2011-11-18 12:00:00,21.95,21.95,21.81,21.87,95000.0,20.8741,20.8741,20.7409,20.798,95000.0
2011-11-18 12:30:00,21.88,21.9,21.8,21.82,47800.0,20.8075,20.8265,20.7314,20.7504,47800.0
2011-11-18 13:00:00,21.8,21.85,21.8,21.81,52400.0,20.7314,20.779,20.7314,20.7409,52400.0
2011-11-18 13:30:00,21.81,21.86,21.8,21.8,30400.0,20.7409,20.7885,20.7314,20.7314,30400.0
2011-11-18 14:00:00,21.8,21.9,21.77,21.79,75600.0,20.7314,20.8265,20.7029,20.7219,75600.0
2011-11-18 14:30:00,21.79,21.81,21.68,21.7,131800.0,20.7219,20.7409,20.6173,20.6363,131800.0
2011-11-18 15:00:00,21.7,21.74,21.66,21.68,110200.0,20.6363,20.6744,20.5983,20.6173,110200.0
2011-11-18 15:30:00,21.69,21.77,21.68,21.74,159800.0,20.6268,20.7029,20.6173,20.6744,159800.0
2011-11-21 09:30:00,21.43,21.47,21.26,21.32,30000.0,20.3796,20.4176,20.2179,20.275,30000.0
2011-11-21 10:00:00,21.34,21.5,21.3,21.46,47200.0,20.294,20.4461,20.2559,20.4081,47200.0
2011-11-21 10:30:00,21.44,21.48,21.33,21.34,42800.0,20.3891,20.4271,20.2845,20.294,42800.0
2011-11-21 11:00:00,21.32,21.4,21.31,21.38,30800.0,20.275,20.351,20.2654,20.332,30800.0
2011-11-21 11:30:00,21.36,21.37,21.32,21.37,59800.0,20.313,20.3225,20.275,20.3225,59800.0
2011-11-21 12:00:00,21.36,21.39,21.33,21.35,32400.0,20.313,20.3415,20.2845,20.3035,32400.0
2011-11-21 12:30:00,21.35,21.36,21.32,21.34,27600.0,20.3035,20.313,20.275,20.294,27600.0
2011-11-21 13:00:00,21.34,21.42,21.33,21.39,19400.0,20.294,20.3701,20.2845,20.3415,19400.0
2011-11-21 13:30:00,21.39,21.39,21.3,21.3,34000.0,20.3415,20.3415,20.2559,20.2559,34000.0
2011-11-21 14:00:00,21.3,21.45,21.28,21.41,47400.0,20.2559,20.3986,20.2369,20.3605,47400.0
2011-11-21 14:30:00,21.41,21.48,21.39,21.39,56200.0,20.3605,20.4271,20.3415,20.3415,56200.0
2011-11-21 15:00:00,21.39,21.52,21.35,21.49,101400.0,20.3415,20.4652,20.3035,20.4366,101400.0
2011-11-21 15:30:00,21.48,21.5,21.4,21.41,269200.0,20.4271,20.4461,20.351,20.3605,269200.0
2011-11-22 09:30:00,21.41,21.44,21.33,21.36,26600.0,20.3605,20.3891,20.2845,20.313,26600.0
2011-11-22 10:00:00,21.38,21.38,21.33,21.38,15800.0,20.332,20.332,20.2845,20.332,15800.0
2011-11-22 10:30:00,21.38,21.38,21.28,21.29,70200.0,20.332,20.332,20.2369,20.2464,70200.0
2011-11-22 11:00:00,21.28,21.33,21.26,21.3,34200.0,20.2369,20.2845,20.2179,20.2559,34200.0
2011-11-22 11:30:00,21.29,21.35,21.28,21.35,44600.0,20.2464,20.3035,20.2369,20.3035,44600.0
2011-11-22 12:00:00,21.36,21.43,21.28,21.29,53800.0,20.313,20.3796,20.2369,20.2464,53800.0
2011-11-22 12:30:00,21.31,21.36,21.31,21.35,44800.0,20.2654,20.313,20.2654,20.3035,44800.0
2011-11-22 13:00:00,21.35,21.42,21.34,21.38,52600.0,20.3035,20.3701,20.294,20.332,52600.0
2011-11-22 13:30:00,21.37,21.39,21.25,21.27,38000.0,20.3225,20.3415,20.2084,20.2274,38000.0
2011-11-22 14:00:00,21.28,21.29,21.21,21.23,46400.0,20.2369,20.2464,20.1703,20.1894,46400.0
2011-11-22 14:30:00,21.23,21.23,21.11,21.13,68400.0,20.1894,20.1894,20.0752,20.0943,68400.0
2011-11-22 15:00:00,21.14,21.19,21.13,21.18,94600.0,20.1038,20.1513,20.0943,20.1418,94600.0
2011-11-22 15:30:00,21.18,21.2,21.08,21.11,251400.0,20.1418,20.1608,20.0467,20.0752,251400.0
2011-11-23 09:30:00,20.96,20.97,20.88,20.89,22200.0,19.9326,19.9421,19.8565,19.866,22200.0
2011-11-23 10:00:00,20.86,20.86,20.75,20.75,19400.0,19.8375,19.8375,19.7329,19.7329,19400.0
2011-11-23 10:30:00,20.73,20.78,20.71,20.76,14800.0,19.7139,19.7614,19.6949,19.7424,14800.0
2011-11-23 11:00:00,20.75,20.82,20.75,20.78,63000.0,19.7329,19.7995,19.7329,19.7614,63000.0
2011-11-23 11:30:00,20.78,20.83,20.76,20.78,42800.0,19.7614,19.809,19.7424,19.7614,42800.0
2011-11-23 12:00:00,20.78,20.81,20.76,20.77,39800.0,19.7614,19.79,19.7424,19.7519,39800.0
2011-11-23 12:30:00,20.78,20.85,20.75,20.79,37000.0,19.7614,19.828,19.7329,19.7709,37000.0
2011-11-23 13:00:00,20.79,20.84,20.78,20.81,49200.0,19.7709,19.8185,19.7614,19.79,49200.0
2011-11-23 13:30:00,20.82,20.84,20.73,20.73,51400.0,19.7995,19.8185,19.7139,19.7139,51400.0
2011-11-23 14:00:00,20.74,20.75,20.66,20.7,45000.0,19.7234,19.7329,19.6473,19.6853,45000.0
2011-11-23 14:30:00,20.7,20.76,20.7,20.7,48000.0,19.6853,19.7424,19.6853,19.6853,48000.0
2011-11-23 15:00:00,20.7,20.78,20.68,20.73,101200.0,19.6853,19.7614,19.6663,19.7139,101200.0
2011-11-23 15:30:00,20.73,20.84,20.66,20.66,274200.0,19.7139,19.8185,19.6473,19.6473,274200.0
2011-11-25 09:30:00,20.64,20.79,20.55,20.65,30000.0,19.6283,19.7709,19.5427,19.6378,30000.0
2011-11-25 10:00:00,20.63,20.82,20.63,20.75,26600.0,19.6188,19.7995,19.6188,19.7329,26600.0
2011-11-25 10:30:00,20.75,20.82,20.72,20.79,48600.0,19.7329,19.7995,19.7044,19.7709,48600.0
2011-11-25 11:00:00,20.79,20.81,20.75,20.78,38400.0,19.7709,19.79,19.7329,19.7614,38400.0
2011-11-25 11:30:00,20.77,20.83,20.65,20.67,37800.0,19.7519,19.809,19.6378,19.6568,37800.0
2011-11-25 12:00:00,20.67,20.7,20.62,20.7,48600.0,19.6568,19.6853,19.6093,19.6853,48600.0
2011-11-25 12:30:00,20.7,20.74,20.65,20.66,115400.0,19.6853,19.7234,19.6378,19.6473,115400.0
2011-11-28 09:30:00,21.22,21.23,21.02,21.09,66400.0,20.1799,20.1894,19.9897,20.0562,66400.0
2011-11-28 10:00:00,21.07,21.1,21.02,21.05,46800.0,20.0372,20.0657,19.9897,20.0182,46800.0
2011-11-28 10:30:00,21.05,21.22,21.05,21.16,32200.0,20.0182,20.1799,20.0182,20.1228,32200.0
2011-11-28 11:00:00,21.17,21.2,21.11,21.14,20600.0,20.1323,20.1608,20.0752,20.1038,20600.0
2011-11-28 11:30:00,21.15,21.18,21.11,21.16,32400.0,20.1133,20.1418,20.0752,20.1228,32400.0
2011-11-28 12:00:00,21.16,21.17,21.12,21.13,15000.0,20.1228,20.1323,20.0848,20.0943,15000.0
2011-11-28 12:30:00,21.1,21.11,21.04,21.05,18000.0,20.0657,20.0752,20.0087,20.0182,18000.0
2011-11-28 13:00:00,21.04,21.07,21.02,21.07,31000.0,20.0087,20.0372,19.9897,20.0372,31000.0
2011-11-28 13:30:00,21.07,21.1,20.94,20.95,38800.0,20.0372,20.0657,19.9136,19.9231,38800.0
2011-11-28 14:00:00,20.94,21.0,20.93,20.98,75000.0,19.9136,19.9706,19.9041,19.9516,75000.0
2011-11-28 14:30:00,20.98,21.0,20.93,20.98,83200.0,19.9516,19.9706,19.9041,19.9516,83200.0
2011-11-28 15:00:00,20.99,21.02,20.83,20.89,111000.0,19.9611,19.9897,19.809,19.866,111000.0
2011-11-28 15:30:00,20.88,21.03,20.81,21.03,321000.0,19.8565,19.9992,19.79,19.9992,321000.0
2011-11-29 09:30:00,21.0,21.05,20.82,21.04,116600.0,19.9706,20.0182,19.7995,20.0087,116600.0
2011-11-29 10:00:00,21.04,21.07,20.93,20.98,100200.0,20.0087,20.0372,19.9041,19.9516,100200.0
2011-11-29 10:30:00,20.98,20.99,20.89,20.93,51400.0,19.9516,19.9611,19.866,19.9041,51400.0
2011-11-29 11:00:00,20.92,20.96,20.85,20.9,40000.0,19.8946,19.9326,19.828,19.8755,40000.0
2011-11-29 11:30:00,20.89,20.91,20.82,20.83,51800.0,19.866,19.8851,19.7995,19.809,51800.0
2011-11-29 12:00:00,20.85,20.96,20.84,20.96,29600.0,19.828,19.9326,19.8185,19.9326,29600.0
2011-11-29 12:30:00,20.95,20.95,20.86,20.89,30800.0,19.9231,19.9231,19.8375,19.866,30800.0
2011-11-29 13:00:00,20.89,20.9,20.84,20.88,53800.0,19.866,19.8755,19.8185,19.8565,53800.0
2011-11-29 13:30:00,20.87,20.9,20.78,20.8,35000.0,19.847,19.8755,19.7614,19.7804,35000.0
2011-11-29 14:00:00,20.78,20.84,20.75,20.84,53600.0,19.7614,19.8185,19.7329,19.8185,53600.0
2011-11-29 14:30:00,20.83,20.87,20.8,20.83,59400.0,19.809,19.847,19.7804,19.809,59400.0
2011-11-29 15:00:00,20.83,20.92,20.83,20.84,84600.0,19.809,19.8946,19.809,19.8185,84600.0
2011-11-29 15:30:00,20.85,20.89,20.77,20.79,279000.0,19.828,19.866,19.7519,19.7709,279000.0
2011-11-30 09:30:00,21.66,21.84,21.41,21.56,134600.0,20.5983,20.7695,20.3605,20.5032,134600.0
2011-11-30 10:00:00,21.59,21.72,21.52,21.7,80600.0,20.5317,20.6553,20.4652,20.6363,80600.0
2011-11-30 10:30:00,21.71,21.86,21.7,21.83,53000.0,20.6458,20.7885,20.6363,20.76,53000.0
2011-11-30 11:00:00,21.83,21.84,21.75,21.78,71800.0,20.76,20.7695,20.6839,20.7124,71800.0
2011-11-30 11:30:00,21.79,21.81,21.77,21.78,38600.0,20.7219,20.7409,20.7029,20.7124,38600.0
2011-11-30 12:00:00,21.78,21.83,21.78,21.79,36600.0,20.7124,20.76,20.7124,20.7219,36600.0
2011-11-30 12:30:00,21.8,21.85,21.78,21.85,41200.0,20.7314,20.779,20.7124,20.779,41200.0
2011-11-30 13:00:00,21.86,21.86,21.74,21.74,35800.0,20.7885,20.7885,20.6744,20.6744,35800.0
2011-11-30 13:30:00,21.73,21.78,21.71,21.77,76600.0,20.6649,20.7124,20.6458,20.7029,76600.0
2011-11-30 14:00:00,21.77,21.83,21.77,21.81,70800.0,20.7029,20.76,20.7029,20.7409,70800.0
2011-11-30 14:30:00,21.82,21.86,21.81,21.85,96000.0,20.7504,20.7885,20.7409,20.779,96000.0
2011-11-30 15:00:00,21.85,21.92,21.82,21.9,102000.0,20.779,20.8455,20.7504,20.8265,102000.0
2011-11-30 15:30:00,21.9,22.14,21.88,22.11,296600.0,20.8265,21.0548,20.8075,21.0262,296600.0
2011-12-01 09:30:00,22.01,22.17,21.9,22.15,50600.0,20.9311,21.0833,20.8265,21.0643,50600.0
2011-12-01 10:00:00,22.17,22.24,22.09,22.15,46000.0,21.0833,21.1499,21.0072,21.0643,46000.0
2011-12-01 10:30:00,22.15,22.16,22.08,22.14,49200.0,21.0643,21.0738,20.9977,21.0548,49200.0
2011-12-01 11:00:00,22.14,22.2,22.13,22.15,87000.0,21.0548,21.1118,21.0453,21.0643,87000.0
2011-12-01 11:30:00,22.14,22.24,22.13,22.18,60200.0,21.0548,21.1499,21.0453,21.0928,60200.0
2011-12-01 12:00:00,22.17,22.22,22.14,22.18,37800.0,21.0833,21.1308,21.0548,21.0928,37800.0
2011-12-01 12:30:00,22.18,22.2,22.11,22.13,46200.0,21.0928,21.1118,21.0262,21.0453,46200.0
2011-12-01 13:00:00,22.13,22.22,22.13,22.2,71400.0,21.0453,21.1308,21.0453,21.1118,71400.0
2011-12-01 13:30:00,22.18,22.34,22.17,22.34,67200.0,21.0928,21.245,21.0833,21.245,67200.0
2011-12-01 14:00:00,22.33,22.33,22.2,22.21,28400.0,21.2354,21.2354,21.1118,21.1213,28400.0
2011-12-01 14:30:00,22.22,22.26,22.18,22.23,49000.0,21.1308,21.1689,21.0928,21.1404,49000.0
2011-12-01 15:00:00,22.22,22.26,22.16,22.22,147400.0,21.1308,21.1689,21.0738,21.1308,147400.0
2011-12-01 15:30:00,22.23,22.24,22.08,22.11,303800.0,21.1404,21.1499,20.9977,21.0262,303800.0
2011-12-02 09:30:00,22.36,22.39,22.21,22.31,43800.0,21.264,21.2925,21.1213,21.2164,43800.0
2011-12-02 10:00:00,22.29,22.45,22.29,22.38,63400.0,21.1974,21.3496,21.1974,21.283,63400.0
2011-12-02 10:30:00,22.39,22.51,22.35,22.5,64200.0,21.2925,21.4066,21.2545,21.3971,64200.0
2011-12-02 11:00:00,22.49,22.54,22.42,22.5,118000.0,21.3876,21.4352,21.321,21.3971,118000.0
2011-12-02 11:30:00,22.51,22.57,22.48,22.53,104200.0,21.4066,21.4637,21.3781,21.4256,104200.0
2011-12-02 12:00:00,22.51,22.54,22.5,22.52,50200.0,21.4066,21.4352,21.3971,21.4161,50200.0
2011-12-02 12:30:00,22.5,22.59,22.5,22.54,73600.0,21.3971,21.4827,21.3971,21.4352,73600.0
2011-12-02 13:00:00,22.54,22.54,22.5,22.5,102600.0,21.4352,21.4352,21.3971,21.3971,102600.0
2011-12-02 13:30:00,22.5,22.53,22.47,22.5,91000.0,21.3971,21.4256,21.3686,21.3971,91000.0
2011-12-02 14:00:00,22.5,22.53,22.46,22.5,77200.0,21.3971,21.4256,21.3591,21.3971,77200.0
2011-12-02 14:30:00,22.5,22.55,22.49,22.51,104400.0,21.3971,21.4447,21.3876,21.4066,104400.0
2011-12-02 15:00:00,22.51,22.55,22.5,22.51,121800.0,21.4066,21.4447,21.3971,21.4066,121800.0
2011-12-02 15:30:00,22.5,22.57,22.49,22.54,337200.0,21.3971,21.4637,21.3876,21.4352,337200.0
2011-12-05 09:30:00,22.88,22.93,22.47,22.68,116600.0,21.7585,21.806,21.3686,21.5683,116600.0
2011-12-05 10:00:00,22.68,22.73,22.61,22.72,148600.0,21.5683,21.6158,21.5017,21.6063,148600.0
2011-12-05 10:30:00,22.72,22.75,22.65,22.68,38800.0,21.6063,21.6349,21.5398,21.5683,38800.0
2011-12-05 11:00:00,22.68,22.7,22.62,22.69,46200.0,21.5683,21.5873,21.5112,21.5778,46200.0
2011-12-05 11:30:00,22.7,22.73,22.66,22.7,50400.0,21.5873,21.6158,21.5493,21.5873,50400.0
2011-12-05 12:00:00,22.71,22.77,22.68,22.7,33200.0,21.5968,21.6539,21.5683,21.5873,33200.0
2011-12-05 12:30:00,22.69,22.75,22.68,22.72,36000.0,21.5778,21.6349,21.5683,21.6063,36000.0
2011-12-05 13:00:00,22.74,22.74,22.68,22.72,27800.0,21.6254,21.6254,21.5683,21.6063,27800.0
2011-12-05 13:30:00,22.72,22.8,22.66,22.72,97400.0,21.6063,21.6824,21.5493,21.6063,97400.0
2011-12-05 14:00:00,22.7,22.71,22.57,22.63,115000.0,21.5873,21.5968,21.4637,21.5207,115000.0
2011-12-05 14:30:00,22.61,22.65,22.54,22.64,112000.0,21.5017,21.5398,21.4352,21.5303,112000.0
2011-12-05 15:00:00,22.64,22.66,22.47,22.5,183200.0,21.5303,21.5493,21.3686,21.3971,183200.0
2011-12-05 15:30:00,22.51,22.64,22.48,22.64,243800.0,21.4066,21.5303,21.3781,21.5303,243800.0
2011-12-06 09:30:00,22.52,22.71,22.46,22.61,90400.0,21.4161,21.5968,21.3591,21.5017,90400.0
2011-12-06 10:00:00,22.61,22.65,22.55,22.63,57400.0,21.5017,21.5398,21.4447,21.5207,57400.0
2011-12-06 10:30:00,22.61,22.66,22.5,22.5,50800.0,21.5017,21.5493,21.3971,21.3971,50800.0
2011-12-06 11:00:00,22.5,22.62,22.49,22.49,119600.0,21.3971,21.5112,21.3876,21.3876,119600.0
2011-12-06 11:30:00,22.49,22.59,22.41,22.58,127200.0,21.3876,21.4827,21.3115,21.4732,127200.0
2011-12-06 12:00:00,22.53,22.55,22.47,22.48,36600.0,21.4256,21.4447,21.3686,21.3781,36600.0
2011-12-06 12:30:00,22.48,22.55,22.46,22.54,100600.0,21.3781,21.4447,21.3591,21.4352,100600.0
2011-12-06 13:00:00,22.54,22.55,22.41,22.53,70600.0,21.4352,21.4447,21.3115,21.4256,70600.0
2011-12-06 13:30:00,22.51,22.55,22.48,22.5,41600.0,21.4066,21.4447,21.3781,21.3971,41600.0
2011-12-06 14:00:00,22.5,22.56,22.5,22.54,49200.0,21.3971,21.4542,21.3971,21.4352,49200.0
2011-12-06 14:30:00,22.53,22.58,22.5,22.53,64600.0,21.4256,21.4732,21.3971,21.4256,64600.0
2011-12-06 15:00:00,22.54,22.59,22.49,22.5,109800.0,21.4352,21.4827,21.3876,21.3971,109800.0
2011-12-06 15:30:00,22.5,22.54,22.47,22.47,595000.0,21.3971,21.4352,21.3686,21.3686,595000.0
2011-12-07 09:30:00,22.29,22.34,22.09,22.16,30800.0,21.1974,21.245,21.0072,21.0738,30800.0
2011-12-07 10:00:00,22.16,22.19,22.08,22.1,38200.0,21.0738,21.1023,20.9977,21.0167,38200.0
2011-12-07 10:30:00,22.09,22.25,22.08,22.21,79200.0,21.0072,21.1594,20.9977,21.1213,79200.0
2011-12-07 11:00:00,22.22,22.35,22.22,22.33,26600.0,21.1308,21.2545,21.1308,21.2354,26600.0
2011-12-07 11:30:00,22.34,22.39,22.31,22.35,95600.0,21.245,21.2925,21.2164,21.2545,95600.0
2011-12-07 12:00:00,22.35,22.41,22.33,22.4,49000.0,21.2545,21.3115,21.2354,21.302,49000.0
2011-12-07 12:30:00,22.39,22.46,22.38,22.42,46800.0,21.2925,21.3591,21.283,21.321,46800.0
2011-12-07 13:00:00,22.41,22.42,22.32,22.39,139200.0,21.3115,21.321,21.2259,21.2925,139200.0
2011-12-07 13:30:00,22.38,22.38,22.26,22.31,22200.0,21.283,21.283,21.1689,21.2164,22200.0
2011-12-07 14:00:00,22.32,22.32,22.2,22.27,40800.0,21.2259,21.2259,21.1118,21.1784,40800.0
2011-12-07 14:30:00,22.25,22.28,22.18,22.2,37800.0,21.1594,21.1879,21.0928,21.1118,37800.0
2011-12-07 15:00:00,22.21,22.34,22.2,22.32,74600.0,21.1213,21.245,21.1118,21.2259,74600.0
2011-12-07 15:30:00,22.33,22.52,22.33,22.46,254600.0,21.2354,21.4161,21.2354,21.3591,254600.0
2011-12-08 09:30:00,22.24,22.34,22.15,22.29,61800.0,21.1499,21.245,21.0643,21.1974,61800.0
2011-12-08 10:00:00,22.29,22.34,22.25,22.3,124400.0,21.1974,21.245,21.1594,21.2069,124400.0
2011-12-08 10:30:00,22.3,22.41,22.29,22.3,96600.0,21.2069,21.3115,21.1974,21.2069,96600.0
2011-12-08 11:00:00,22.3,22.35,22.24,22.31,100400.0,21.2069,21.2545,21.1499,21.2164,100400.0
2011-12-08 11:30:00,22.31,22.34,22.25,22.3,66600.0,21.2164,21.245,21.1594,21.2069,66600.0
2011-12-08 12:00:00,22.32,22.32,22.23,22.25,52200.0,21.2259,21.2259,21.1404,21.1594,52200.0
2011-12-08 12:30:00,22.25,22.25,22.17,22.22,29800.0,21.1594,21.1594,21.0833,21.1308,29800.0
2011-12-08 13:00:00,22.21,22.22,22.05,22.18,154200.0,21.1213,21.1308,20.9692,21.0928,154200.0
2011-12-08 13:30:00,22.16,22.22,22.14,22.19,47000.0,21.0738,21.1308,21.0548,21.1023,47000.0
2011-12-08 14:00:00,22.19,22.21,22.15,22.18,63800.0,21.1023,21.1213,21.0643,21.0928,63800.0
2011-12-08 14:30:00,22.17,22.2,22.15,22.16,88800.0,21.0833,21.1118,21.0643,21.0738,88800.0
2011-12-08 15:00:00,22.17,22.23,22.12,22.2,104800.0,21.0833,21.1404,21.0357,21.1118,104800.0
2011-12-08 15:30:00,22.2,22.28,22.05,22.09,305200.0,21.1118,21.1879,20.9692,21.0072,305200.0
2011-12-09 09:30:00,22.13,22.27,22.07,22.18,87800.0,21.0453,21.1784,20.9882,21.0928,87800.0
2011-12-09 10:00:00,22.18,22.39,22.18,22.29,58200.0,21.0928,21.2925,21.0928,21.1974,58200.0
2011-12-09 10:30:00,22.29,22.3,22.17,22.23,63800.0,21.1974,21.2069,21.0833,21.1404,63800.0
2011-12-09 11:00:00,22.22,22.25,22.2,22.25,79800.0,21.1308,21.1594,21.1118,21.1594,79800.0
2011-12-09 11:30:00,22.25,22.38,22.25,22.29,78000.0,21.1594,21.283,21.1594,21.1974,78000.0
2011-12-09 12:00:00,22.3,22.33,22.27,22.31,24200.0,21.2069,21.2354,21.1784,21.2164,24200.0
2011-12-09 12:30:00,22.31,22.35,22.29,22.33,27200.0,21.2164,21.2545,21.1974,21.2354,27200.0
2011-12-09 13:00:00,22.33,22.36,22.27,22.35,142000.0,21.2354,21.264,21.1784,21.2545,142000.0
2011-12-09 13:30:00,22.35,22.37,22.32,22.32,18400.0,21.2545,21.2735,21.2259,21.2259,18400.0
2011-12-09 14:00:00,22.32,22.42,22.32,22.42,22600.0,21.2259,21.321,21.2259,21.321,22600.0
2011-12-09 14:30:00,22.42,22.46,22.4,22.4,45400.0,21.321,21.3591,21.302,21.302,45400.0
2011-12-09 15:00:00,22.4,22.42,22.36,22.42,54600.0,21.302,21.321,21.264,21.321,54600.0
2011-12-09 15:30:00,22.42,22.5,22.41,22.45,155000.0,21.321,21.3971,21.3115,21.3496,155000.0
2011-12-12 09:30:00,22.28,22.28,22.05,22.21,123000.0,21.1879,21.1879,20.9692,21.1213,123000.0
2011-12-12 10:00:00,22.23,22.27,22.17,22.25,57400.0,21.1404,21.1784,21.0833,21.1594,57400.0
2011-12-12 10:30:00,22.23,22.23,22.18,22.21,55800.0,21.1404,21.1404,21.0928,21.1213,55800.0
2011-12-12 11:00:00,22.21,22.25,22.14,22.24,38400.0,21.1213,21.1594,21.0548,21.1499,38400.0
2011-12-12 11:30:00,22.25,22.26,22.13,22.18,34800.0,21.1594,21.1689,21.0453,21.0928,34800.0
2011-12-12 12:00:00,22.16,22.16,22.1,22.1,23600.0,21.0738,21.0738,21.0167,21.0167,23600.0
2011-12-12 12:30:00,22.1,22.16,22.07,22.16,27200.0,21.0167,21.0738,20.9882,21.0738,27200.0
2011-12-12 13:00:00,22.15,22.15,22.09,22.15,13000.0,21.0643,21.0643,21.0072,21.0643,13000.0
2011-12-12 13:30:00,22.17,22.21,22.16,22.18,36000.0,21.0833,21.1213,21.0738,21.0928,36000.0
2011-12-12 14:00:00,22.17,22.17,22.04,22.11,67000.0,21.0833,21.0833,20.9597,21.0262,67000.0
2011-12-12 14:30:00,22.09,22.14,22.03,22.14,38200.0,21.0072,21.0548,20.9502,21.0548,38200.0
2011-12-12 15:00:00,22.13,22.14,22.04,22.11,86000.0,21.0453,21.0548,20.9597,21.0262,86000.0
2011-12-12 15:30:00,22.11,22.24,22.07,22.18,162800.0,21.0262,21.1499,20.9882,21.0928,162800.0
2011-12-13 09:30:00,22.46,22.51,22.24,22.29,105600.0,21.3591,21.4066,21.1499,21.1974,105600.0
2011-12-13 10:00:00,22.25,22.59,22.25,22.4,148800.0,21.1594,21.4827,21.1594,21.302,148800.0
2011-12-13 10:30:00,22.41,22.41,22.25,22.27,22400.0,21.3115,21.3115,21.1594,21.1784,22400.0
2011-12-13 11:00:00,22.27,22.34,22.21,22.3,24600.0,21.1784,21.245,21.1213,21.2069,24600.0
2011-12-13 11:30:00,22.3,22.36,22.29,22.35,28000.0,21.2069,21.264,21.1974,21.2545,28000.0
2011-12-13 12:00:00,22.36,22.4,22.36,22.39,24000.0,21.264,21.302,21.264,21.2925,24000.0
2011-12-13 12:30:00,22.39,22.39,22.28,22.33,46000.0,21.2925,21.2925,21.1879,21.2354,46000.0
2011-12-13 13:00:00,22.33,22.43,22.31,22.4,49800.0,21.2354,21.3305,21.2164,21.302,49800.0
2011-12-13 13:30:00,22.4,22.4,22.3,22.35,34600.0,21.302,21.302,21.2069,21.2545,34600.0
2011-12-13 14:00:00,22.36,22.43,22.31,22.38,92000.0,21.264,21.3305,21.2164,21.283,92000.0
2011-12-13 14:30:00,22.38,22.39,22.2,22.32,156800.0,21.283,21.2925,21.1118,21.2259,156800.0
2011-12-13 15:00:00,22.32,22.33,22.03,22.11,259000.0,21.2259,21.2354,20.9502,21.0262,259000.0
2011-12-13 15:30:00,22.1,22.11,21.95,22.08,193600.0,21.0167,21.0262,20.8741,20.9977,193600.0
2011-12-14 09:30:00,21.97,22.12,21.97,22.02,164000.0,20.8931,21.0357,20.8931,20.9406,164000.0
2011-12-14 10:00:00,22.0,22.06,21.97,22.04,95400.0,20.9216,20.9787,20.8931,20.9597,95400.0
2011-12-14 10:30:00,22.04,22.14,22.0,22.1,95400.0,20.9597,21.0548,20.9216,21.0167,95400.0
2011-12-14 11:00:00,22.1,22.11,22.05,22.05,85000.0,21.0167,21.0262,20.9692,20.9692,85000.0
2011-12-14 11:30:00,22.04,22.1,22.0,22.07,55800.0,20.9597,21.0167,20.9216,20.9882,55800.0
2011-12-14 12:00:00,22.06,22.09,22.02,22.04,53800.0,20.9787,21.0072,20.9406,20.9597,53800.0
2011-12-14 12:30:00,22.05,22.07,22.03,22.05,43800.0,20.9692,20.9882,20.9502,20.9692,43800.0
2011-12-14 13:00:00,22.06,22.1,22.01,22.1,89800.0,20.9787,21.0167,20.9311,21.0167,89800.0
2011-12-14 13:30:00,22.1,22.11,21.99,22.03,72600.0,21.0167,21.0262,20.9121,20.9502,72600.0
2011-12-14 14:00:00,22.02,22.07,21.99,22.06,80200.0,20.9406,20.9882,20.9121,20.9787,80200.0
2011-12-14 14:30:00,22.05,22.06,21.95,21.96,128000.0,20.9692,20.9787,20.8741,20.8836,128000.0
2011-12-14 15:00:00,21.97,22.0,21.92,21.97,174800.0,20.8931,20.9216,20.8455,20.8931,174800.0
2011-12-14 15:30:00,21.98,22.0,21.92,21.97,281800.0,20.9026,20.9216,20.8455,20.8931,281800.0
2011-12-15 09:30:00,22.16,22.29,22.06,22.09,183400.0,21.0738,21.1974,20.9787,21.0072,183400.0
2011-12-15 10:00:00,22.1,22.14,21.98,21.98,65000.0,21.0167,21.0548,20.9026,20.9026,65000.0
2011-12-15 10:30:00,21.99,22.0,21.88,21.92,88000.0,20.9121,20.9216,20.8075,20.8455,88000.0
2011-12-15 11:00:00,21.92,21.93,21.88,21.91,33000.0,20.8455,20.8551,20.8075,20.836,33000.0
2011-12-15 11:30:00,21.92,21.93,21.85,21.85,68600.0,20.8455,20.8551,20.779,20.779,68600.0
2011-12-15 12:00:00,21.86,21.95,21.86,21.95,118000.0,20.7885,20.8741,20.7885,20.8741,118000.0
2011-12-15 12:30:00,21.95,21.97,21.93,21.96,32800.0,20.8741,20.8931,20.8551,20.8836,32800.0
2011-12-15 13:00:00,21.96,22.07,21.95,22.04,54400.0,20.8836,20.9882,20.8741,20.9597,54400.0
2011-12-15 13:30:00,22.04,22.11,22.0,22.08,45400.0,20.9597,21.0262,20.9216,20.9977,45400.0
2011-12-15 14:00:00,22.08,22.1,22.05,22.06,50000.0,20.9977,21.0167,20.9692,20.9787,50000.0
2011-12-15 14:30:00,22.06,22.09,22.04,22.04,78000.0,20.9787,21.0072,20.9597,20.9597,78000.0
2011-12-15 15:00:00,22.04,22.11,22.02,22.11,108000.0,20.9597,21.0262,20.9406,21.0262,108000.0
2011-12-15 15:30:00,22.11,22.13,21.98,22.02,191000.0,21.0262,21.0453,20.9026,20.9406,191000.0
2011-12-16 09:30:00,22.11,22.32,22.11,22.28,309200.0,21.0262,21.2259,21.0262,21.1879,309200.0
2011-12-16 10:00:00,22.28,22.59,22.26,22.48,78400.0,21.1879,21.4827,21.1689,21.3781,78400.0
2011-12-16 10:30:00,22.49,22.5,22.29,22.3,46600.0,21.3876,21.3971,21.1974,21.2069,46600.0
2011-12-16 11:00:00,22.3,22.35,22.25,22.29,45800.0,21.2069,21.2545,21.1594,21.1974,45800.0
2011-12-16 11:30:00,22.3,22.3,22.13,22.15,29400.0,21.2069,21.2069,21.0453,21.0643,29400.0
2011-12-16 12:00:00,22.11,22.21,22.07,22.14,36000.0,21.0262,21.1213,20.9882,21.0548,36000.0
2011-12-16 12:30:00,22.13,22.14,22.02,22.09,65600.0,21.0453,21.0548,20.9406,21.0072,65600.0
2011-12-16 13:00:00,22.1,22.13,22.08,22.1,25400.0,21.0167,21.0453,20.9977,21.0167,25400.0
2011-12-16 13:30:00,22.11,22.16,22.08,22.11,37800.0,21.0262,21.0738,20.9977,21.0262,37800.0
2011-12-16 14:00:00,22.12,22.14,22.01,22.03,46400.0,21.0357,21.0548,20.9311,20.9502,46400.0
2011-12-16 14:30:00,22.02,22.14,22.0,22.09,49800.0,20.9406,21.0548,20.9216,21.0072,49800.0
2011-12-16 15:00:00,22.09,22.16,22.07,22.1,88600.0,21.0072,21.0738,20.9882,21.0167,88600.0
2011-12-16 15:30:00,22.1,22.34,22.1,22.3,500600.0,21.0167,21.245,21.0167,21.2069,500600.0
2011-12-19 09:30:00,22.25,22.5,22.25,22.33,76000.0,21.1594,21.3971,21.1594,21.2354,76000.0
2011-12-19 10:00:00,22.33,22.49,22.31,22.44,26600.0,21.2354,21.3876,21.2164,21.3401,26600.0
2011-12-19 10:30:00,22.45,22.5,22.21,22.23,45400.0,21.3496,21.3971,21.1213,21.1404,45400.0
2011-12-19 11:00:00,22.23,22.25,22.09,22.15,40000.0,21.1404,21.1594,21.0072,21.0643,40000.0
2011-12-19 11:30:00,22.15,22.16,22.03,22.07,31000.0,21.0643,21.0738,20.9502,20.9882,31000.0
2011-12-19 12:00:00,22.06,22.15,22.06,22.14,23600.0,20.9787,21.0643,20.9787,21.0548,23600.0
2011-12-19 12:30:00,22.14,22.14,22.08,22.12,33800.0,21.0548,21.0548,20.9977,21.0357,33800.0
2011-12-19 13:00:00,22.13,22.14,22.03,22.05,22600.0,21.0453,21.0548,20.9502,20.9692,22600.0
2011-12-19 13:30:00,22.05,22.1,22.0,22.06,33200.0,20.9692,21.0167,20.9216,20.9787,33200.0
2011-12-19 14:00:00,22.06,22.07,22.0,22.02,39800.0,20.9787,20.9882,20.9216,20.9406,39800.0
2011-12-19 14:30:00,22.02,22.06,22.0,22.06,41400.0,20.9406,20.9787,20.9216,20.9787,41400.0
2011-12-19 15:00:00,22.05,22.05,21.89,21.93,98400.0,20.9692,20.9692,20.817,20.8551,98400.0
2011-12-19 15:30:00,21.93,21.98,21.88,21.95,198200.0,20.8551,20.9026,20.8075,20.8741,198200.0
2011-12-20 09:30:00,22.33,22.61,22.22,22.56,51400.0,21.2354,21.5017,21.1308,21.4542,51400.0
2011-12-20 10:00:00,22.58,22.74,22.57,22.74,50000.0,21.4732,21.6254,21.4637,21.6254,50000.0
2011-12-20 10:30:00,22.73,22.74,22.68,22.72,30000.0,21.6158,21.6254,21.5683,21.6063,30000.0
2011-12-20 11:00:00,22.72,22.86,22.71,22.85,38200.0,21.6063,21.7395,21.5968,21.73,38200.0
2011-12-20 11:30:00,22.86,22.89,22.78,22.89,54400.0,21.7395,21.768,21.6634,21.768,54400.0
2011-12-20 12:00:00,22.89,22.89,22.8,22.87,66800.0,21.768,21.768,21.6824,21.749,66800.0
2011-12-20 12:30:00,22.88,22.88,22.84,22.86,54200.0,21.7585,21.7585,21.7205,21.7395,54200.0
2011-12-20 13:00:00,22.86,22.94,22.85,22.92,57000.0,21.7395,21.8155,21.73,21.7965,57000.0
2011-12-20 13:30:00,22.92,22.95,22.89,22.95,33600.0,21.7965,21.8251,21.768,21.8251,33600.0
2011-12-20 14:00:00,22.93,23.05,22.91,23.03,109400.0,21.806,21.9202,21.787,21.9011,109400.0
2011-12-20 14:30:00,23.03,23.1,23.02,23.03,130000.0,21.9011,21.9677,21.8916,21.9011,130000.0
2011-12-20 15:00:00,23.03,23.15,23.0,23.11,163800.0,21.9011,22.0153,21.8726,21.9772,163800.0
2011-12-20 15:30:00,23.11,23.28,23.09,23.25,468000.0,21.9772,22.1389,21.9582,22.1104,468000.0
2011-12-21 09:30:00,23.14,23.16,22.9,23.0,90600.0,22.0057,22.0248,21.7775,21.8726,90600.0
2011-12-21 10:00:00,22.99,23.13,22.98,23.04,48200.0,21.8631,21.9962,21.8536,21.9106,48200.0
2011-12-21 10:30:00,23.06,23.07,22.99,23.03,28400.0,21.9297,21.9392,21.8631,21.9011,28400.0
2011-12-21 11:00:00,23.03,23.04,22.99,23.04,56800.0,21.9011,21.9106,21.8631,21.9106,56800.0
2011-12-21 11:30:00,23.03,23.05,23.0,23.04,37800.0,21.9011,21.9202,21.8726,21.9106,37800.0
2011-12-21 12:00:00,23.04,23.07,22.85,22.85,76200.0,21.9106,21.9392,21.73,21.73,76200.0
2011-12-21 12:30:00,22.85,23.0,22.83,23.0,84200.0,21.73,21.8726,21.7109,21.8726,84200.0
2011-12-21 13:00:00,23.0,23.03,23.0,23.01,73200.0,21.8726,21.9011,21.8726,21.8821,73200.0
2011-12-21 13:30:00,23.01,23.12,23.0,23.12,55200.0,21.8821,21.9867,21.8726,21.9867,55200.0
2011-12-21 14:00:00,23.11,23.14,23.07,23.09,66600.0,21.9772,22.0057,21.9392,21.9582,66600.0
2011-12-21 14:30:00,23.09,23.18,23.08,23.11,62600.0,21.9582,22.0438,21.9487,21.9772,62600.0
2011-12-21 15:00:00,23.12,23.18,23.1,23.11,136200.0,21.9867,22.0438,21.9677,21.9772,136200.0
2011-12-21 15:30:00,23.12,23.21,23.08,23.16,176200.0,21.9867,22.0723,21.9487,22.0248,176200.0
2011-12-22 09:30:00,23.25,23.39,23.1,23.31,53400.0,22.1104,22.2435,21.9677,22.1674,53400.0
2011-12-22 10:00:00,23.31,23.35,23.18,23.25,21800.0,22.1674,22.2055,22.0438,22.1104,21800.0
2011-12-22 10:30:00,23.23,23.25,23.13,23.22,17600.0,22.0913,22.1104,21.9962,22.0818,17600.0
2011-12-22 11:00:00,23.22,23.24,23.1,23.11,23000.0,22.0818,22.1008,21.9677,21.9772,23000.0
2011-12-22 11:30:00,23.11,23.15,23.05,23.13,29400.0,21.9772,22.0153,21.9202,21.9962,29400.0
2011-12-22 12:00:00,23.11,23.19,23.11,23.19,18400.0,21.9772,22.0533,21.9772,22.0533,18400.0
2011-12-22 12:30:00,23.19,23.21,23.16,23.2,59600.0,22.0533,22.0723,22.0248,22.0628,59600.0
2011-12-22 13:00:00,23.2,23.24,23.19,23.22,16600.0,22.0628,22.1008,22.0533,22.0818,16600.0
2011-12-22 13:30:00,23.22,23.24,23.2,23.2,22800.0,22.0818,22.1008,22.0628,22.0628,22800.0
2011-12-22 14:00:00,23.2,23.25,23.17,23.25,22600.0,22.0628,22.1104,22.0343,22.1104,22600.0
2011-12-22 14:30:00,23.25,23.25,23.15,23.16,38800.0,22.1104,22.1104,22.0153,22.0248,38800.0
2011-12-22 15:00:00,23.16,23.22,23.16,23.21,42000.0,22.0248,22.0818,22.0248,22.0723,42000.0
2011-12-22 15:30:00,23.2,23.24,23.16,23.21,122000.0,22.0628,22.1008,22.0248,22.0723,122000.0
2011-12-23 09:30:00,23.33,23.33,23.17,23.24,21800.0,22.1864,22.1864,22.0343,22.1008,21800.0
2011-12-23 10:00:00,23.23,23.25,23.15,23.22,20400.0,22.0913,22.1104,22.0153,22.0818,20400.0
2011-12-23 10:30:00,23.22,23.27,23.17,23.26,20800.0,22.0818,22.1294,22.0343,22.1199,20800.0
2011-12-23 11:00:00,23.28,23.39,23.28,23.38,34000.0,22.1389,22.2435,22.1389,22.234,34000.0
2011-12-23 11:30:00,23.39,23.42,23.36,23.41,27200.0,22.2435,22.272,22.215,22.2625,27200.0
2011-12-23 12:00:00,23.42,23.44,23.39,23.41,19800.0,22.272,22.291,22.2435,22.2625,19800.0
2011-12-23 12:30:00,23.41,23.45,23.4,23.44,17200.0,22.2625,22.3005,22.253,22.291,17200.0
2011-12-23 13:00:00,23.44,23.44,23.38,23.39,14400.0,22.291,22.291,22.234,22.2435,14400.0
2011-12-23 13:30:00,23.39,23.4,23.36,23.4,22000.0,22.2435,22.253,22.215,22.253,22000.0
2011-12-23 14:00:00,23.4,23.4,23.38,23.39,9400.0,22.253,22.253,22.234,22.2435,9400.0
2011-12-23 14:30:00,23.39,23.43,23.38,23.42,37400.0,22.2435,22.2815,22.234,22.272,37400.0
2011-12-23 15:00:00,23.43,23.45,23.4,23.41,25400.0,22.2815,22.3005,22.253,22.2625,25400.0
2011-12-23 15:30:00,23.41,23.5,23.41,23.5,106000.0,22.2625,22.3481,22.2625,22.3481,106000.0
2011-12-27 09:30:00,23.54,23.6,23.41,23.56,72000.0,22.3861,22.4432,22.2625,22.4052,72000.0
2011-12-27 10:00:00,23.57,23.67,23.57,23.65,44800.0,22.4147,22.5098,22.4147,22.4907,44800.0
2011-12-27 10:30:00,23.65,23.67,23.6,23.61,55200.0,22.4907,22.5098,22.4432,22.4527,55200.0
2011-12-27 11:00:00,23.63,23.67,23.57,23.64,42800.0,22.4717,22.5098,22.4147,22.4812,42800.0
2011-12-27 11:30:00,23.65,23.67,23.62,23.66,30400.0,22.4907,22.5098,22.4622,22.5003,30400.0
2011-12-27 12:00:00,23.67,23.7,23.65,23.69,26200.0,22.5098,22.5383,22.4907,22.5288,26200.0
2011-12-27 12:30:00,23.7,23.71,23.67,23.69,24200.0,22.5383,22.5478,22.5098,22.5288,24200.0
2011-12-27 13:00:00,23.69,23.69,23.66,23.67,21600.0,22.5288,22.5288,22.5003,22.5098,21600.0
2011-12-27 13:30:00,23.67,23.72,23.67,23.72,34200.0,22.5098,22.5573,22.5098,22.5573,34200.0
2011-12-27 14:00:00,23.73,23.74,23.67,23.67,39200.0,22.5668,22.5763,22.5098,22.5098,39200.0
2011-12-27 14:30:00,23.68,23.74,23.67,23.72,33400.0,22.5193,22.5763,22.5098,22.5573,33400.0
2011-12-27 15:00:00,23.72,23.73,23.68,23.71,39800.0,22.5573,22.5668,22.5193,22.5478,39800.0
2011-12-27 15:30:00,23.71,23.74,23.68,23.71,177400.0,22.5478,22.5763,22.5193,22.5478,177400.0
2011-12-28 09:30:00,23.66,23.66,23.43,23.54,45800.0,22.5003,22.5003,22.2815,22.3861,45800.0
2011-12-28 10:00:00,23.53,23.56,23.46,23.48,28400.0,22.3766,22.4052,22.3101,22.3291,28400.0
2011-12-28 10:30:00,23.48,23.5,23.36,23.46,43600.0,22.3291,22.3481,22.215,22.3101,43600.0
2011-12-28 11:00:00,23.43,23.47,23.42,23.46,33200.0,22.2815,22.3196,22.272,22.3101,33200.0
2011-12-28 11:30:00,23.46,23.5,23.43,23.5,45800.0,22.3101,22.3481,22.2815,22.3481,45800.0
2011-12-28 12:00:00,23.5,23.61,23.5,23.58,72000.0,22.3481,22.4527,22.3481,22.4242,72000.0
2011-12-28 12:30:00,23.6,23.61,23.58,23.59,47000.0,22.4432,22.4527,22.4242,22.4337,47000.0
2011-12-28 13:00:00,23.59,23.63,23.57,23.62,53600.0,22.4337,22.4717,22.4147,22.4622,53600.0
2011-12-28 13:30:00,23.62,23.65,23.6,23.64,29400.0,22.4622,22.4907,22.4432,22.4812,29400.0
2011-12-28 14:00:00,23.64,23.64,23.55,23.57,47400.0,22.4812,22.4812,22.3956,22.4147,47400.0
2011-12-28 14:30:00,23.57,23.64,23.55,23.63,122800.0,22.4147,22.4812,22.3956,22.4717,122800.0
2011-12-28 15:00:00,23.63,23.65,23.6,23.6,96600.0,22.4717,22.4907,22.4432,22.4432,96600.0
2011-12-28 15:30:00,23.6,23.61,23.56,23.61,231200.0,22.4432,22.4527,22.4052,22.4527,231200.0
2011-12-29 09:30:00,23.61,23.61,23.46,23.51,122200.0,22.4527,22.4527,22.3101,22.3576,122200.0
2011-12-29 10:00:00,23.5,23.6,23.49,23.53,124600.0,22.3481,22.4432,22.3386,22.3766,124600.0
2011-12-29 10:30:00,23.55,23.56,23.49,23.54,97800.0,22.3956,22.4052,22.3386,22.3861,97800.0
2011-12-29 11:00:00,23.54,23.64,23.54,23.6,55600.0,22.3861,22.4812,22.3861,22.4432,55600.0
2011-12-29 11:30:00,23.6,23.67,23.58,23.64,42000.0,22.4432,22.5098,22.4242,22.4812,42000.0
2011-12-29 12:00:00,23.65,23.79,23.6,23.77,77200.0,22.4907,22.6239,22.4432,22.6049,77200.0
2011-12-29 12:30:00,23.78,23.78,23.72,23.75,26800.0,22.6144,22.6144,22.5573,22.5858,26800.0
2011-12-29 13:00:00,23.75,23.79,23.65,23.72,35800.0,22.5858,22.6239,22.4907,22.5573,35800.0
2011-12-29 13:30:00,23.72,23.8,23.71,23.75,33800.0,22.5573,22.6334,22.5478,22.5858,33800.0
2011-12-29 14:00:00,23.75,23.77,23.68,23.69,45600.0,22.5858,22.6049,22.5193,22.5288,45600.0
2011-12-29 14:30:00,23.69,23.72,23.67,23.67,60800.0,22.5288,22.5573,22.5098,22.5098,60800.0
2011-12-29 15:00:00,23.67,23.73,23.67,23.69,134800.0,22.5098,22.5668,22.5098,22.5288,134800.0
2011-12-29 15:30:00,23.69,23.79,23.69,23.75,238800.0,22.5288,22.6239,22.5288,22.5858,238800.0
2011-12-30 09:30:00,23.71,23.71,23.56,23.68,37800.0,22.5478,22.5478,22.4052,22.5193,37800.0
2011-12-30 10:00:00,23.68,23.7,23.61,23.61,39400.0,22.5193,22.5383,22.4527,22.4527,39400.0
2011-12-30 10:30:00,23.61,23.67,23.59,23.66,19800.0,22.4527,22.5098,22.4337,22.5003,19800.0
2011-12-30 11:00:00,23.66,23.68,23.64,23.66,21400.0,22.5003,22.5193,22.4812,22.5003,21400.0
2011-12-30 11:30:00,23.65,23.66,23.63,23.66,13200.0,22.4907,22.5003,22.4717,22.5003,13200.0
2011-12-30 12:00:00,23.66,23.66,23.62,23.64,18200.0,22.5003,22.5003,22.4622,22.4812,18200.0
2011-12-30 12:30:00,23.63,23.66,23.61,23.65,25200.0,22.4717,22.5003,22.4527,22.4907,25200.0
2011-12-30 13:00:00,23.66,23.67,23.64,23.64,30200.0,22.5003,22.5098,22.4812,22.4812,30200.0
2011-12-30 13:30:00,23.64,23.68,23.64,23.67,27400.0,22.4812,22.5193,22.4812,22.5098,27400.0
2011-12-30 14:00:00,23.66,23.71,23.63,23.68,35800.0,22.5003,22.5478,22.4717,22.5193,35800.0
2011-12-30 14:30:00,23.68,23.7,23.67,23.7,56200.0,22.5193,22.5383,22.5098,22.5383,56200.0
2011-12-30 15:00:00,23.7,23.72,23.68,23.71,86000.0,22.5383,22.5573,22.5193,22.5478,86000.0
2011-12-30 15:30:00,23.71,23.8,23.7,23.7,291800.0,22.5478,22.6334,22.5383,22.5383,291800.0
2012-01-03 09:30:00,24.32,24.32,24.01,24.02,94000.0,23.1279,23.1279,22.8331,22.8426,94000.0
2012-01-03 10:00:00,24.03,24.17,23.98,23.99,127800.0,22.8521,22.9853,22.8046,22.8141,127800.0
2012-01-03 10:30:00,24.0,24.13,23.98,24.11,76200.0,22.8236,22.9472,22.8046,22.9282,76200.0
2012-01-03 11:00:00,24.11,24.17,24.0,24.02,50400.0,22.9282,22.9853,22.8236,22.8426,50400.0
2012-01-03 11:30:00,24.02,24.09,23.9,23.9,50200.0,22.8426,22.9092,22.7285,22.7285,50200.0
2012-01-03 12:00:00,23.9,24.04,23.86,24.04,79200.0,22.7285,22.8616,22.6905,22.8616,79200.0
2012-01-03 12:30:00,24.05,24.05,23.84,23.88,72800.0,22.8711,22.8711,22.6714,22.7095,72800.0
2012-01-03 13:00:00,23.89,23.91,23.82,23.9,142800.0,22.719,22.738,22.6524,22.7285,142800.0
2012-01-03 13:30:00,23.9,23.95,23.86,23.92,64600.0,22.7285,22.776,22.6905,22.7475,64600.0
2012-01-03 14:00:00,23.92,23.93,23.86,23.9,80800.0,22.7475,22.757,22.6905,22.7285,80800.0
2012-01-03 14:30:00,23.9,24.05,23.89,23.97,144600.0,22.7285,22.8711,22.719,22.7951,144600.0
2012-01-03 15:00:00,23.97,24.05,23.96,24.04,213000.0,22.7951,22.8711,22.7856,22.8616,213000.0
2012-01-03 15:30:00,24.04,24.12,24.02,24.07,319800.0,22.8616,22.9377,22.8426,22.8902,319800.0
2012-01-04 09:30:00,23.94,24.06,23.81,24.01,108600.0,22.7665,22.8806,22.6429,22.8331,108600.0
2012-01-04 10:00:00,24.0,24.05,23.79,23.83,125800.0,22.8236,22.8711,22.6239,22.6619,125800.0
2012-01-04 10:30:00,23.82,23.91,23.79,23.9,74800.0,22.6524,22.738,22.6239,22.7285,74800.0
2012-01-04 11:00:00,23.9,23.93,23.86,23.93,85600.0,22.7285,22.757,22.6905,22.757,85600.0
2012-01-04 11:30:00,23.93,23.95,23.87,23.87,62000.0,22.757,22.776,22.7,22.7,62000.0
2012-01-04 12:00:00,23.87,23.97,23.86,23.92,64800.0,22.7,22.7951,22.6905,22.7475,64800.0
2012-01-04 12:30:00,23.92,23.92,23.86,23.89,58400.0,22.7475,22.7475,22.6905,22.719,58400.0
2012-01-04 13:00:00,23.88,23.9,23.84,23.89,65800.0,22.7095,22.7285,22.6714,22.719,65800.0
2012-01-04 13:30:00,23.88,24.07,23.88,24.07,158800.0,22.7095,22.8902,22.7095,22.8902,158800.0
2012-01-04 14:00:00,24.06,24.07,23.95,24.05,180200.0,22.8806,22.8902,22.776,22.8711,180200.0
2012-01-04 14:30:00,24.06,24.17,24.06,24.14,141600.0,22.8806,22.9853,22.8806,22.9567,141600.0
2012-01-04 15:00:00,24.14,24.14,24.07,24.08,159000.0,22.9567,22.9567,22.8902,22.8997,159000.0
2012-01-04 15:30:00,24.08,24.13,24.07,24.11,263800.0,22.8997,22.9472,22.8902,22.9282,263800.0
2012-01-05 09:30:00,24.03,24.07,23.82,23.87,175400.0,22.8521,22.8902,22.6524,22.7,175400.0
2012-01-05 10:00:00,23.86,23.93,23.79,23.89,90000.0,22.6905,22.757,22.6239,22.719,90000.0
2012-01-05 10:30:00,23.88,23.9,23.83,23.85,53800.0,22.7095,22.7285,22.6619,22.6809,53800.0
2012-01-05 11:00:00,23.85,23.89,23.83,23.88,92400.0,22.6809,22.719,22.6619,22.7095,92400.0
2012-01-05 11:30:00,23.87,23.9,23.85,23.87,49800.0,22.7,22.7285,22.6809,22.7,49800.0
2012-01-05 12:00:00,23.87,23.98,23.86,23.96,51800.0,22.7,22.8046,22.6905,22.7856,51800.0
2012-01-05 12:30:00,23.98,24.12,23.91,24.12,50600.0,22.8046,22.9377,22.738,22.9377,50600.0
2012-01-05 13:00:00,24.11,24.11,24.03,24.08,76200.0,22.9282,22.9282,22.8521,22.8997,76200.0
2012-01-05 13:30:00,24.09,24.11,24.05,24.06,83200.0,22.9092,22.9282,22.8711,22.8806,83200.0
2012-01-05 14:00:00,24.06,24.08,24.0,24.0,57800.0,22.8806,22.8997,22.8236,22.8236,57800.0
2012-01-05 14:30:00,24.0,24.07,24.0,24.04,46800.0,22.8236,22.8902,22.8236,22.8616,46800.0
2012-01-05 15:00:00,24.03,24.05,23.92,23.92,193400.0,22.8521,22.8711,22.7475,22.7475,193400.0
2012-01-05 15:30:00,23.93,24.05,23.86,23.99,430200.0,22.757,22.8711,22.6905,22.8141,430200.0
2012-01-06 09:30:00,22.74,23.2,22.6,23.09,969000.0,21.6254,22.0628,21.4922,21.9582,969000.0
2012-01-06 10:00:00,23.08,23.54,22.93,23.48,540600.0,21.9487,22.3861,21.806,22.3291,540600.0
2012-01-06 10:30:00,23.48,23.51,23.25,23.45,503600.0,22.3291,22.3576,22.1104,22.3005,503600.0
2012-01-06 11:00:00,23.45,23.47,23.25,23.43,391400.0,22.3005,22.3196,22.1104,22.2815,391400.0
2012-01-06 11:30:00,23.43,23.5,23.25,23.27,388000.0,22.2815,22.3481,22.1104,22.1294,388000.0
2012-01-06 12:00:00,23.29,23.3,23.16,23.23,318400.0,22.1484,22.1579,22.0248,22.0913,318400.0
2012-01-06 12:30:00,23.22,23.23,23.03,23.14,217000.0,22.0818,22.0913,21.9011,22.0057,217000.0
2012-01-06 13:00:00,23.11,23.18,23.05,23.05,152600.0,21.9772,22.0438,21.9202,21.9202,152600.0
2012-01-06 13:30:00,23.05,23.1,22.95,23.09,156400.0,21.9202,21.9677,21.8251,21.9582,156400.0
2012-01-06 14:00:00,23.1,23.14,23.04,23.12,218000.0,21.9677,22.0057,21.9106,21.9867,218000.0
2012-01-06 14:30:00,23.11,23.18,23.07,23.17,272000.0,21.9772,22.0438,21.9392,22.0343,272000.0
2012-01-06 15:00:00,23.18,23.3,23.16,23.25,364400.0,22.0438,22.1579,22.0248,22.1104,364400.0
2012-01-06 15:30:00,23.25,23.29,23.17,23.18,586400.0,22.1104,22.1484,22.0343,22.0438,586400.0
2012-01-09 09:30:00,23.3,23.5,23.23,23.41,426400.0,22.1579,22.3481,22.0913,22.2625,426400.0
2012-01-09 10:00:00,23.38,23.5,23.35,23.5,327200.0,22.234,22.3481,22.2055,22.3481,327200.0
2012-01-09 10:30:00,23.5,23.55,23.47,23.54,165800.0,22.3481,22.3956,22.3196,22.3861,165800.0
2012-01-09 11:00:00,23.54,23.6,23.48,23.58,107200.0,22.3861,22.4432,22.3291,22.4242,107200.0
2012-01-09 11:30:00,23.58,23.61,23.5,23.56,84600.0,22.4242,22.4527,22.3481,22.4052,84600.0
2012-01-09 12:00:00,23.57,23.58,23.48,23.56,137600.0,22.4147,22.4242,22.3291,22.4052,137600.0
2012-01-09 12:30:00,23.55,23.57,23.5,23.5,117600.0,22.3956,22.4147,22.3481,22.3481,117600.0
2012-01-09 13:00:00,23.5,23.54,23.48,23.53,111800.0,22.3481,22.3861,22.3291,22.3766,111800.0
2012-01-09 13:30:00,23.53,23.56,23.52,23.53,143600.0,22.3766,22.4052,22.3671,22.3766,143600.0
2012-01-09 14:00:00,23.52,23.57,23.52,23.55,152000.0,22.3671,22.4147,22.3671,22.3956,152000.0
2012-01-09 14:30:00,23.54,23.61,23.54,23.58,138000.0,22.3861,22.4527,22.3861,22.4242,138000.0
2012-01-09 15:00:00,23.58,23.71,23.58,23.71,207000.0,22.4242,22.5478,22.4242,22.5478,207000.0
2012-01-09 15:30:00,23.71,23.73,23.65,23.7,342800.0,22.5478,22.5668,22.4907,22.5383,342800.0
2012-01-10 09:30:00,23.93,23.97,23.83,23.89,101000.0,22.757,22.7951,22.6619,22.719,101000.0
2012-01-10 10:00:00,23.89,23.96,23.89,23.9,138800.0,22.719,22.7856,22.719,22.7285,138800.0
2012-01-10 10:30:00,23.9,23.95,23.89,23.9,63600.0,22.7285,22.776,22.719,22.7285,63600.0
2012-01-10 11:00:00,23.9,23.95,23.9,23.93,49600.0,22.7285,22.776,22.7285,22.757,49600.0
2012-01-10 11:30:00,23.93,23.96,23.93,23.94,82200.0,22.757,22.7856,22.757,22.7665,82200.0
2012-01-10 12:00:00,23.93,23.98,23.86,23.89,88000.0,22.757,22.8046,22.6905,22.719,88000.0
2012-01-10 12:30:00,23.89,23.94,23.87,23.94,97400.0,22.719,22.7665,22.7,22.7665,97400.0
2012-01-10 13:00:00,23.93,23.93,23.88,23.93,77600.0,22.757,22.757,22.7095,22.757,77600.0
2012-01-10 13:30:00,23.93,23.96,23.91,23.96,53400.0,22.757,22.7856,22.738,22.7856,53400.0
2012-01-10 14:00:00,23.96,24.0,23.93,23.93,104600.0,22.7856,22.8236,22.757,22.757,104600.0
2012-01-10 14:30:00,23.93,24.0,23.93,23.97,88200.0,22.757,22.8236,22.757,22.7951,88200.0
2012-01-10 15:00:00,23.97,23.99,23.92,23.97,130000.0,22.7951,22.8141,22.7475,22.7951,130000.0
2012-01-10 15:30:00,23.97,24.11,23.93,24.09,371400.0,22.7951,22.9282,22.757,22.9092,371400.0
2012-01-11 09:30:00,24.08,24.21,24.03,24.11,74000.0,22.8997,23.0233,22.8521,22.9282,74000.0
2012-01-11 10:00:00,24.11,24.14,24.03,24.1,77800.0,22.9282,22.9567,22.8521,22.9187,77800.0
2012-01-11 10:30:00,24.1,24.15,24.09,24.12,51800.0,22.9187,22.9662,22.9092,22.9377,51800.0
2012-01-11 11:00:00,24.12,24.14,24.12,24.13,38000.0,22.9377,22.9567,22.9377,22.9472,38000.0
2012-01-11 11:30:00,24.13,24.14,24.07,24.08,53800.0,22.9472,22.9567,22.8902,22.8997,53800.0
2012-01-11 12:00:00,24.08,24.15,24.07,24.15,45800.0,22.8997,22.9662,22.8902,22.9662,45800.0
2012-01-11 12:30:00,24.15,24.17,24.1,24.17,59600.0,22.9662,22.9853,22.9187,22.9853,59600.0
2012-01-11 13:00:00,24.16,24.19,24.14,24.17,42800.0,22.9757,23.0043,22.9567,22.9853,42800.0
2012-01-11 13:30:00,24.17,24.2,24.14,24.16,56600.0,22.9853,23.0138,22.9567,22.9757,56600.0
2012-01-11 14:00:00,24.17,24.22,24.16,24.2,123000.0,22.9853,23.0328,22.9757,23.0138,123000.0
2012-01-11 14:30:00,24.19,24.2,24.16,24.17,92000.0,23.0043,23.0138,22.9757,22.9853,92000.0
2012-01-11 15:00:00,24.18,24.23,24.17,24.22,170800.0,22.9948,23.0423,22.9853,23.0328,170800.0
2012-01-11 15:30:00,24.22,24.26,24.18,24.23,220400.0,23.0328,23.0708,22.9948,23.0423,220400.0
2012-01-12 09:30:00,24.31,24.45,24.25,24.32,59200.0,23.1184,23.2515,23.0613,23.1279,59200.0
2012-01-12 10:00:00,24.3,24.3,24.14,24.2,88200.0,23.1089,23.1089,22.9567,23.0138,88200.0
2012-01-12 10:30:00,24.2,24.22,24.14,24.18,65000.0,23.0138,23.0328,22.9567,22.9948,65000.0
2012-01-12 11:00:00,24.18,24.26,24.17,24.17,95200.0,22.9948,23.0708,22.9853,22.9853,95200.0
2012-01-12 11:30:00,24.17,24.17,24.07,24.1,82800.0,22.9853,22.9853,22.8902,22.9187,82800.0
2012-01-12 12:00:00,24.1,24.13,24.07,24.1,45600.0,22.9187,22.9472,22.8902,22.9187,45600.0
2012-01-12 12:30:00,24.1,24.11,24.0,24.03,145200.0,22.9187,22.9282,22.8236,22.8521,145200.0
2012-01-12 13:00:00,24.03,24.09,24.0,24.04,125800.0,22.8521,22.9092,22.8236,22.8616,125800.0
2012-01-12 13:30:00,24.04,24.07,23.98,24.02,77600.0,22.8616,22.8902,22.8046,22.8426,77600.0
2012-01-12 14:00:00,24.02,24.04,23.93,23.97,109200.0,22.8426,22.8616,22.757,22.7951,109200.0
2012-01-12 14:30:00,23.97,24.14,23.96,24.1,82200.0,22.7951,22.9567,22.7856,22.9187,82200.0
2012-01-12 15:00:00,24.1,24.14,24.0,24.04,170200.0,22.9187,22.9567,22.8236,22.8616,170200.0
2012-01-12 15:30:00,24.04,24.07,23.98,24.02,404400.0,22.8616,22.8902,22.8046,22.8426,404400.0
2012-01-13 09:30:00,23.7,23.71,23.5,23.6,144800.0,22.5383,22.5478,22.3481,22.4432,144800.0
2012-01-13 10:00:00,23.6,23.7,23.56,23.68,179000.0,22.4432,22.5383,22.4052,22.5193,179000.0
2012-01-13 10:30:00,23.68,23.71,23.67,23.68,53000.0,22.5193,22.5478,22.5098,22.5193,53000.0
2012-01-13 11:00:00,23.68,23.69,23.59,23.64,67800.0,22.5193,22.5288,22.4337,22.4812,67800.0
2012-01-13 11:30:00,23.64,23.65,23.5,23.54,211200.0,22.4812,22.4907,22.3481,22.3861,211200.0
2012-01-13 12:00:00,23.54,23.57,23.52,23.52,78400.0,22.3861,22.4147,22.3671,22.3671,78400.0
2012-01-13 12:30:00,23.52,23.57,23.5,23.56,72800.0,22.3671,22.4147,22.3481,22.4052,72800.0
2012-01-13 13:00:00,23.57,23.57,23.49,23.5,94000.0,22.4147,22.4147,22.3386,22.3481,94000.0
2012-01-13 13:30:00,23.5,23.51,23.39,23.42,200600.0,22.3481,22.3576,22.2435,22.272,200600.0
2012-01-13 14:00:00,23.42,23.46,23.36,23.43,208000.0,22.272,22.3101,22.215,22.2815,208000.0
2012-01-13 14:30:00,23.43,23.5,23.42,23.46,250800.0,22.2815,22.3481,22.272,22.3101,250800.0
2012-01-13 15:00:00,23.46,23.56,23.46,23.54,175000.0,22.3101,22.4052,22.3101,22.3861,175000.0
2012-01-13 15:30:00,23.54,23.59,23.52,23.55,327600.0,22.3861,22.4337,22.3671,22.3956,327600.0
2012-01-17 09:30:00,23.57,23.85,23.57,23.78,89400.0,22.4147,22.6809,22.4147,22.6144,89400.0
2012-01-17 10:00:00,23.8,23.85,23.74,23.82,57600.0,22.6334,22.6809,22.5763,22.6524,57600.0
2012-01-17 10:30:00,23.83,23.83,23.76,23.78,40800.0,22.6619,22.6619,22.5954,22.6144,40800.0
2012-01-17 11:00:00,23.78,23.85,23.77,23.81,36800.0,22.6144,22.6809,22.6049,22.6429,36800.0
2012-01-17 11:30:00,23.8,23.82,23.75,23.75,54600.0,22.6334,22.6524,22.5858,22.5858,54600.0
2012-01-17 12:00:00,23.75,23.82,23.73,23.8,50400.0,22.5858,22.6524,22.5668,22.6334,50400.0
2012-01-17 12:30:00,23.81,23.85,23.75,23.83,46600.0,22.6429,22.6809,22.5858,22.6619,46600.0
2012-01-17 13:00:00,23.83,23.89,23.83,23.89,58000.0,22.6619,22.719,22.6619,22.719,58000.0
2012-01-17 13:30:00,23.89,23.98,23.88,23.96,112600.0,22.719,22.8046,22.7095,22.7856,112600.0
2012-01-17 14:00:00,23.96,23.96,23.83,23.86,93800.0,22.7856,22.7856,22.6619,22.6905,93800.0
2012-01-17 14:30:00,23.86,23.87,23.78,23.78,85400.0,22.6905,22.7,22.6144,22.6144,85400.0
2012-01-17 15:00:00,23.78,23.8,23.74,23.79,100200.0,22.6144,22.6334,22.5763,22.6239,100200.0
2012-01-17 15:30:00,23.79,23.82,23.75,23.81,195800.0,22.6239,22.6524,22.5858,22.6429,195800.0
2012-01-18 09:30:00,23.79,24.1,23.74,24.08,39400.0,22.6239,22.9187,22.5763,22.8997,39400.0
2012-01-18 10:00:00,24.1,24.22,24.07,24.18,45800.0,22.9187,23.0328,22.8902,22.9948,45800.0
2012-01-18 10:30:00,24.18,24.18,24.09,24.11,44200.0,22.9948,22.9948,22.9092,22.9282,44200.0
2012-01-18 11:00:00,24.13,24.15,24.06,24.14,60600.0,22.9472,22.9662,22.8806,22.9567,60600.0
2012-01-18 11:30:00,24.14,24.17,24.1,24.13,57400.0,22.9567,22.9853,22.9187,22.9472,57400.0
2012-01-18 12:00:00,24.13,24.16,24.11,24.15,59200.0,22.9472,22.9757,22.9282,22.9662,59200.0
2012-01-18 12:30:00,24.17,24.22,24.15,24.22,29000.0,22.9853,23.0328,22.9662,23.0328,29000.0
2012-01-18 13:00:00,24.22,24.24,24.16,24.24,43000.0,23.0328,23.0518,22.9757,23.0518,43000.0
2012-01-18 13:30:00,24.24,24.26,24.21,24.24,40800.0,23.0518,23.0708,23.0233,23.0518,40800.0
2012-01-18 14:00:00,24.24,24.29,24.22,24.29,65000.0,23.0518,23.0994,23.0328,23.0994,65000.0
2012-01-18 14:30:00,24.29,24.3,24.2,24.23,66600.0,23.0994,23.1089,23.0138,23.0423,66600.0
2012-01-18 15:00:00,24.24,24.29,24.22,24.25,92000.0,23.0518,23.0994,23.0328,23.0613,92000.0
2012-01-18 15:30:00,24.25,24.31,24.25,24.3,202000.0,23.0613,23.1184,23.0613,23.1089,202000.0
2012-01-19 09:30:00,24.5,24.58,24.38,24.48,97600.0,23.2991,23.3752,23.185,23.2801,97600.0
2012-01-19 10:00:00,24.48,24.49,24.39,24.48,58200.0,23.2801,23.2896,23.1945,23.2801,58200.0
2012-01-19 10:30:00,24.46,24.48,24.4,24.45,65800.0,23.261,23.2801,23.204,23.2515,65800.0
2012-01-19 11:00:00,24.44,24.46,24.43,24.45,71200.0,23.242,23.261,23.2325,23.2515,71200.0
2012-01-19 11:30:00,24.45,24.45,24.43,24.44,521000.0,23.2515,23.2515,23.2325,23.242,521000.0
2012-01-19 12:00:00,24.44,24.45,24.41,24.42,63200.0,23.242,23.2515,23.2135,23.223,63200.0
2012-01-19 12:30:00,24.42,24.43,24.39,24.4,65000.0,23.223,23.2325,23.1945,23.204,65000.0
2012-01-19 13:00:00,24.4,24.43,24.4,24.42,156200.0,23.204,23.2325,23.204,23.223,156200.0
2012-01-19 13:30:00,24.41,24.42,24.38,24.38,55600.0,23.2135,23.223,23.185,23.185,55600.0
2012-01-19 14:00:00,24.38,24.41,24.36,24.36,73600.0,23.185,23.2135,23.1659,23.1659,73600.0
2012-01-19 14:30:00,24.36,24.36,24.25,24.32,166000.0,23.1659,23.1659,23.0613,23.1279,166000.0
2012-01-19 15:00:00,24.32,24.38,24.31,24.32,102600.0,23.1279,23.185,23.1184,23.1279,102600.0
2012-01-19 15:30:00,24.32,24.35,24.3,24.33,328400.0,23.1279,23.1564,23.1089,23.1374,328400.0
2012-01-20 09:30:00,24.28,24.36,24.18,24.25,53000.0,23.0899,23.1659,22.9948,23.0613,53000.0
2012-01-20 10:00:00,24.27,24.28,24.2,24.24,52000.0,23.0804,23.0899,23.0138,23.0518,52000.0
2012-01-20 10:30:00,24.24,24.27,24.18,24.23,33000.0,23.0518,23.0804,22.9948,23.0423,33000.0
2012-01-20 11:00:00,24.23,24.24,24.15,24.22,30800.0,23.0423,23.0518,22.9662,23.0328,30800.0
2012-01-20 11:30:00,24.2,24.2,24.11,24.15,36800.0,23.0138,23.0138,22.9282,22.9662,36800.0
2012-01-20 12:00:00,24.16,24.18,24.14,24.15,92000.0,22.9757,22.9948,22.9567,22.9662,92000.0
2012-01-20 12:30:00,24.15,24.18,24.07,24.14,80200.0,22.9662,22.9948,22.8902,22.9567,80200.0
2012-01-20 13:00:00,24.14,24.18,24.14,24.18,28800.0,22.9567,22.9948,22.9567,22.9948,28800.0
2012-01-20 13:30:00,24.18,24.21,24.16,24.21,53600.0,22.9948,23.0233,22.9757,23.0233,53600.0
2012-01-20 14:00:00,24.21,24.21,24.07,24.08,95400.0,23.0233,23.0233,22.8902,22.8997,95400.0
2012-01-20 14:30:00,24.08,24.11,24.02,24.02,130000.0,22.8997,22.9282,22.8426,22.8426,130000.0
2012-01-20 15:00:00,24.03,24.11,24.02,24.09,248200.0,22.8521,22.9282,22.8426,22.9092,248200.0
2012-01-20 15:30:00,24.09,24.1,24.05,24.1,293600.0,22.9092,22.9187,22.8711,22.9187,293600.0
2012-01-23 09:30:00,24.16,24.16,24.0,24.11,157000.0,22.9757,22.9757,22.8236,22.9282,157000.0
2012-01-23 10:00:00,24.11,24.12,24.03,24.03,125600.0,22.9282,22.9377,22.8521,22.8521,125600.0
2012-01-23 10:30:00,24.02,24.06,24.02,24.03,40400.0,22.8426,22.8806,22.8426,22.8521,40400.0
2012-01-23 11:00:00,24.03,24.05,24.0,24.01,104600.0,22.8521,22.8711,22.8236,22.8331,104600.0
2012-01-23 11:30:00,24.02,24.03,23.9,23.93,129400.0,22.8426,22.8521,22.7285,22.757,129400.0
2012-01-23 12:00:00,23.93,23.96,23.89,23.94,56000.0,22.757,22.7856,22.719,22.7665,56000.0
2012-01-23 12:30:00,23.96,24.0,23.95,24.0,88800.0,22.7856,22.8236,22.776,22.8236,88800.0
2012-01-23 13:00:00,24.0,24.02,23.98,24.01,49000.0,22.8236,22.8426,22.8046,22.8331,49000.0
2012-01-23 13:30:00,24.02,24.05,23.99,24.02,40600.0,22.8426,22.8711,22.8141,22.8426,40600.0
2012-01-23 14:00:00,24.02,24.03,24.0,24.0,111200.0,22.8426,22.8521,22.8236,22.8236,111200.0
2012-01-23 14:30:00,24.0,24.02,23.97,24.01,106200.0,22.8236,22.8426,22.7951,22.8331,106200.0
2012-01-23 15:00:00,24.0,24.05,23.98,24.0,301400.0,22.8236,22.8711,22.8046,22.8236,301400.0
2012-01-23 15:30:00,24.0,24.06,24.0,24.04,569600.0,22.8236,22.8806,22.8236,22.8616,569600.0
2012-01-24 09:30:00,23.82,24.05,23.72,24.0,215000.0,22.6524,22.8711,22.5573,22.8236,215000.0
2012-01-24 10:00:00,24.0,24.1,23.96,24.07,76800.0,22.8236,22.9187,22.7856,22.8902,76800.0
2012-01-24 10:30:00,24.06,24.15,24.01,24.11,88800.0,22.8806,22.9662,22.8331,22.9282,88800.0
2012-01-24 11:00:00,24.1,24.18,24.09,24.13,142200.0,22.9187,22.9948,22.9092,22.9472,142200.0
2012-01-24 11:30:00,24.13,24.3,24.09,24.29,95000.0,22.9472,23.1089,22.9092,23.0994,95000.0
2012-01-24 12:00:00,24.29,24.36,24.29,24.34,102000.0,23.0994,23.1659,23.0994,23.1469,102000.0
2012-01-24 12:30:00,24.33,24.33,24.24,24.3,75000.0,23.1374,23.1374,23.0518,23.1089,75000.0
2012-01-24 13:00:00,24.3,24.3,24.24,24.25,94200.0,23.1089,23.1089,23.0518,23.0613,94200.0
2012-01-24 13:30:00,24.24,24.24,24.06,24.07,145800.0,23.0518,23.0518,22.8806,22.8902,145800.0
2012-01-24 14:00:00,24.07,24.17,24.06,24.15,168600.0,22.8902,22.9853,22.8806,22.9662,168600.0
2012-01-24 14:30:00,24.15,24.17,24.14,24.15,87400.0,22.9662,22.9853,22.9567,22.9662,87400.0
2012-01-24 15:00:00,24.15,24.29,24.15,24.29,224000.0,22.9662,23.0994,22.9662,23.0994,224000.0
2012-01-24 15:30:00,24.29,24.3,24.21,24.27,279200.0,23.0994,23.1089,23.0233,23.0804,279200.0
2012-01-25 09:30:00,24.27,24.4,24.22,24.4,57600.0,23.0804,23.204,23.0328,23.204,57600.0
2012-01-25 10:00:00,24.39,24.61,24.38,24.48,116000.0,23.1945,23.4037,23.185,23.2801,116000.0
2012-01-25 10:30:00,24.47,24.58,24.44,24.57,95000.0,23.2706,23.3752,23.242,23.3657,95000.0
2012-01-25 11:00:00,24.59,24.59,24.54,24.56,29800.0,23.3847,23.3847,23.3371,23.3561,29800.0
2012-01-25 11:30:00,24.56,24.66,24.55,24.66,56800.0,23.3561,23.4512,23.3466,23.4512,56800.0
2012-01-25 12:00:00,24.65,24.72,24.6,24.67,139800.0,23.4417,23.5083,23.3942,23.4607,139800.0
2012-01-25 12:30:00,24.67,24.79,24.6,24.78,127400.0,23.4607,23.5749,23.3942,23.5654,127400.0
2012-01-25 13:00:00,24.78,25.04,24.78,25.0,158000.0,23.5654,23.8126,23.5654,23.7746,158000.0
2012-01-25 13:30:00,25.0,25.03,24.97,25.0,80400.0,23.7746,23.8031,23.746,23.7746,80400.0
2012-01-25 14:00:00,25.01,25.02,24.91,24.95,102000.0,23.7841,23.7936,23.689,23.727,102000.0
2012-01-25 14:30:00,24.95,24.99,24.86,24.93,193400.0,23.727,23.7651,23.6414,23.708,193400.0
2012-01-25 15:00:00,24.93,25.03,24.92,25.03,190400.0,23.708,23.8031,23.6985,23.8031,190400.0
2012-01-25 15:30:00,25.02,25.12,25.0,25.1,434800.0,23.7936,23.8887,23.7746,23.8697,434800.0
2012-01-26 09:30:00,24.92,25.09,24.81,25.09,154000.0,23.6985,23.8602,23.5939,23.8602,154000.0
2012-01-26 10:00:00,25.09,25.24,25.08,25.16,99000.0,23.8602,24.0028,23.8507,23.9267,99000.0
2012-01-26 10:30:00,25.15,25.18,25.09,25.17,151800.0,23.9172,23.9458,23.8602,23.9362,151800.0
2012-01-26 11:00:00,25.18,25.24,25.14,25.16,122800.0,23.9458,24.0028,23.9077,23.9267,122800.0
2012-01-26 11:30:00,25.16,25.18,25.1,25.11,69600.0,23.9267,23.9458,23.8697,23.8792,69600.0
2012-01-26 12:00:00,25.1,25.17,25.03,25.17,123600.0,23.8697,23.9362,23.8031,23.9362,123600.0
2012-01-26 12:30:00,25.17,25.29,25.17,25.29,146600.0,23.9362,24.0504,23.9362,24.0504,146600.0
2012-01-26 13:00:00,25.29,25.3,25.1,25.1,136200.0,24.0504,24.0599,23.8697,23.8697,136200.0
2012-01-26 13:30:00,25.1,25.17,25.09,25.17,65000.0,23.8697,23.9362,23.8602,23.9362,65000.0
2012-01-26 14:00:00,25.17,25.18,25.05,25.1,82600.0,23.9362,23.9458,23.8221,23.8697,82600.0
2012-01-26 14:30:00,25.1,25.14,25.08,25.14,85600.0,23.8697,23.9077,23.8507,23.9077,85600.0
2012-01-26 15:00:00,25.14,25.17,25.0,25.0,192800.0,23.9077,23.9362,23.7746,23.7746,192800.0
2012-01-26 15:30:00,25.0,25.07,25.0,25.06,285200.0,23.7746,23.8411,23.7746,23.8316,285200.0
2012-01-27 09:30:00,24.93,25.29,24.93,25.28,150400.0,23.708,24.0504,23.708,24.0408,150400.0
2012-01-27 10:00:00,25.28,25.29,25.16,25.25,118000.0,24.0408,24.0504,23.9267,24.0123,118000.0
2012-01-27 10:30:00,25.25,25.31,25.25,25.29,104000.0,24.0123,24.0694,24.0123,24.0504,104000.0
2012-01-27 11:00:00,25.3,25.35,25.26,25.27,52200.0,24.0599,24.1074,24.0218,24.0313,52200.0
2012-01-27 11:30:00,25.27,25.3,25.18,25.21,75200.0,24.0313,24.0599,23.9458,23.9743,75200.0
2012-01-27 12:00:00,25.2,25.21,25.14,25.18,52800.0,23.9648,23.9743,23.9077,23.9458,52800.0
2012-01-27 12:30:00,25.18,25.2,25.16,25.18,47600.0,23.9458,23.9648,23.9267,23.9458,47600.0
2012-01-27 13:00:00,25.18,25.22,25.17,25.19,62400.0,23.9458,23.9838,23.9362,23.9553,62400.0
2012-01-27 13:30:00,25.2,25.23,25.19,25.21,77200.0,23.9648,23.9933,23.9553,23.9743,77200.0
2012-01-27 14:00:00,25.22,25.22,25.2,25.22,95000.0,23.9838,23.9838,23.9648,23.9838,95000.0
2012-01-27 14:30:00,25.22,25.25,25.21,25.24,76800.0,23.9838,24.0123,23.9743,24.0028,76800.0
2012-01-27 15:00:00,25.24,25.27,25.22,25.23,140400.0,24.0028,24.0313,23.9838,23.9933,140400.0
2012-01-27 15:30:00,25.23,25.23,25.11,25.12,421400.0,23.9933,23.9933,23.8792,23.8887,421400.0
2012-01-30 09:30:00,24.86,24.86,24.73,24.8,219000.0,23.6414,23.6414,23.5178,23.5844,219000.0
2012-01-30 10:00:00,24.8,24.84,24.79,24.8,125000.0,23.5844,23.6224,23.5749,23.5844,125000.0
2012-01-30 10:30:00,24.8,24.83,24.71,24.74,85800.0,23.5844,23.6129,23.4988,23.5273,85800.0
2012-01-30 11:00:00,24.73,24.89,24.73,24.8,129600.0,23.5178,23.67,23.5178,23.5844,129600.0
2012-01-30 11:30:00,24.79,24.84,24.79,24.81,75200.0,23.5749,23.6224,23.5749,23.5939,75200.0
2012-01-30 12:00:00,24.81,24.92,24.8,24.9,96400.0,23.5939,23.6985,23.5844,23.6795,96400.0
2012-01-30 12:30:00,24.91,24.91,24.82,24.88,35400.0,23.689,23.689,23.6034,23.6605,35400.0
2012-01-30 13:00:00,24.88,24.93,24.86,24.91,43400.0,23.6605,23.708,23.6414,23.689,43400.0
2012-01-30 13:30:00,24.92,25.0,24.91,24.98,71800.0,23.6985,23.7746,23.689,23.7556,71800.0
2012-01-30 14:00:00,24.97,25.04,24.96,25.02,74400.0,23.746,23.8126,23.7365,23.7936,74400.0
2012-01-30 14:30:00,25.02,25.08,25.0,25.04,107800.0,23.7936,23.8507,23.7746,23.8126,107800.0
2012-01-30 15:00:00,25.04,25.1,24.99,25.07,126000.0,23.8126,23.8697,23.7651,23.8411,126000.0
2012-01-30 15:30:00,25.08,25.1,24.96,25.0,380200.0,23.8507,23.8697,23.7365,23.7746,380200.0
2012-01-31 09:30:00,25.14,25.2,25.13,25.16,57200.0,23.9077,23.9648,23.8982,23.9267,57200.0
2012-01-31 10:00:00,25.18,25.19,25.01,25.01,62400.0,23.9458,23.9553,23.7841,23.7841,62400.0
2012-01-31 10:30:00,25.04,25.04,24.96,25.0,65000.0,23.8126,23.8126,23.7365,23.7746,65000.0
2012-01-31 11:00:00,25.0,25.02,24.86,24.86,44000.0,23.7746,23.7936,23.6414,23.6414,44000.0
2012-01-31 11:30:00,24.86,24.88,24.78,24.86,49400.0,23.6414,23.6605,23.5654,23.6414,49400.0
2012-01-31 12:00:00,24.87,24.91,24.84,24.84,53200.0,23.6509,23.689,23.6224,23.6224,53200.0
2012-01-31 12:30:00,24.84,24.9,24.84,24.9,58800.0,23.6224,23.6795,23.6224,23.6795,58800.0
2012-01-31 13:00:00,24.9,24.96,24.9,24.96,33400.0,23.6795,23.7365,23.6795,23.7365,33400.0
2012-01-31 13:30:00,24.96,24.96,24.89,24.91,36000.0,23.7365,23.7365,23.67,23.689,36000.0
2012-01-31 14:00:00,24.91,25.0,24.91,24.99,71600.0,23.689,23.7746,23.689,23.7651,71600.0
2012-01-31 14:30:00,24.99,25.04,24.97,25.04,51000.0,23.7651,23.8126,23.746,23.8126,51000.0
2012-01-31 15:00:00,25.04,25.09,25.01,25.09,98200.0,23.8126,23.8602,23.7841,23.8602,98200.0
2012-01-31 15:30:00,25.09,25.1,24.99,25.02,229000.0,23.8602,23.8697,23.7651,23.7936,229000.0
2012-02-01 09:30:00,25.12,25.18,25.01,25.15,40600.0,23.8887,23.9458,23.7841,23.9172,40600.0
2012-02-01 10:00:00,25.18,25.27,25.16,25.26,34400.0,23.9458,24.0313,23.9267,24.0218,34400.0
2012-02-01 10:30:00,25.25,25.27,25.22,25.25,49600.0,24.0123,24.0313,23.9838,24.0123,49600.0
2012-02-01 11:00:00,25.25,25.27,25.2,25.2,34800.0,24.0123,24.0313,23.9648,23.9648,34800.0
2012-02-01 11:30:00,25.21,25.27,25.21,25.24,55600.0,23.9743,24.0313,23.9743,24.0028,55600.0
2012-02-01 12:00:00,25.25,25.25,25.22,25.24,54400.0,24.0123,24.0123,23.9838,24.0028,54400.0
2012-02-01 12:30:00,25.23,25.25,25.22,25.22,72400.0,23.9933,24.0123,23.9838,23.9838,72400.0
2012-02-01 13:00:00,25.22,25.26,25.18,25.25,107200.0,23.9838,24.0218,23.9458,24.0123,107200.0
2012-02-01 13:30:00,25.25,25.25,25.16,25.2,466800.0,24.0123,24.0123,23.9267,23.9648,466800.0
2012-02-01 14:00:00,25.2,25.2,25.17,25.18,329400.0,23.9648,23.9648,23.9362,23.9458,329400.0
2012-02-01 14:30:00,25.18,25.21,25.15,25.15,122000.0,23.9458,23.9743,23.9172,23.9172,122000.0
2012-02-01 15:00:00,25.15,25.17,25.08,25.09,184400.0,23.9172,23.9362,23.8507,23.8602,184400.0
2012-02-01 15:30:00,25.09,25.11,25.03,25.09,418000.0,23.8602,23.8792,23.8031,23.8602,418000.0
2012-02-02 09:30:00,25.24,25.31,25.15,25.25,119200.0,24.0028,24.0694,23.9172,24.0123,119200.0
2012-02-02 10:00:00,25.24,25.35,25.24,25.31,105400.0,24.0028,24.1074,24.0028,24.0694,105400.0
2012-02-02 10:30:00,25.31,25.33,25.3,25.3,146200.0,24.0694,24.0884,24.0599,24.0599,146200.0
2012-02-02 11:00:00,25.3,25.35,25.3,25.31,155800.0,24.0599,24.1074,24.0599,24.0694,155800.0
2012-02-02 11:30:00,25.3,25.34,25.24,25.33,79400.0,24.0599,24.0979,24.0028,24.0884,79400.0
2012-02-02 12:00:00,25.33,25.33,25.27,25.3,57200.0,24.0884,24.0884,24.0313,24.0599,57200.0
2012-02-02 12:30:00,25.3,25.32,25.25,25.25,57400.0,24.0599,24.0789,24.0123,24.0123,57400.0
2012-02-02 13:00:00,25.25,25.29,25.24,25.24,65800.0,24.0123,24.0504,24.0028,24.0028,65800.0
2012-02-02 13:30:00,25.25,25.25,25.19,25.2,78800.0,24.0123,24.0123,23.9553,23.9648,78800.0
2012-02-02 14:00:00,25.2,25.23,25.17,25.17,104400.0,23.9648,23.9933,23.9362,23.9362,104400.0
2012-02-02 14:30:00,25.17,25.2,25.11,25.17,224400.0,23.9362,23.9648,23.8792,23.9362,224400.0
2012-02-02 15:00:00,25.17,25.23,25.16,25.21,199400.0,23.9362,23.9933,23.9267,23.9743,199400.0
2012-02-02 15:30:00,25.21,25.25,25.13,25.17,513000.0,23.9743,24.0123,23.8982,23.9362,513000.0
2012-02-03 09:30:00,25.35,25.42,25.32,25.35,54400.0,24.1074,24.174,24.0789,24.1074,54400.0
2012-02-03 10:00:00,25.35,25.42,25.31,25.36,87200.0,24.1074,24.174,24.0694,24.1169,87200.0
2012-02-03 10:30:00,25.36,25.38,25.34,25.36,67000.0,24.1169,24.1359,24.0979,24.1169,67000.0
2012-02-03 11:00:00,25.36,25.37,25.32,25.35,76400.0,24.1169,24.1264,24.0789,24.1074,76400.0
2012-02-03 11:30:00,25.34,25.36,25.33,25.34,87000.0,24.0979,24.1169,24.0884,24.0979,87000.0
2012-02-03 12:00:00,25.33,25.34,25.33,25.34,108400.0,24.0884,24.0979,24.0884,24.0979,108400.0
2012-02-03 12:30:00,25.34,25.39,25.33,25.36,54200.0,24.0979,24.1455,24.0884,24.1169,54200.0
2012-02-03 13:00:00,25.36,25.36,25.35,25.36,37600.0,24.1169,24.1169,24.1074,24.1169,37600.0
2012-02-03 13:30:00,25.35,25.36,25.31,25.32,65200.0,24.1074,24.1169,24.0694,24.0789,65200.0
2012-02-03 14:00:00,25.32,25.36,25.31,25.35,109400.0,24.0789,24.1169,24.0694,24.1074,109400.0
2012-02-03 14:30:00,25.35,25.36,25.31,25.31,115600.0,24.1074,24.1169,24.0694,24.0694,115600.0
2012-02-03 15:00:00,25.32,25.33,25.31,25.32,149200.0,24.0789,24.0884,24.0694,24.0789,149200.0
2012-02-03 15:30:00,25.32,25.36,25.3,25.36,258400.0,24.0789,24.1169,24.0599,24.1169,258400.0
2012-02-06 09:30:00,25.22,25.36,25.16,25.34,59200.0,23.9838,24.1169,23.9267,24.0979,59200.0
2012-02-06 10:00:00,25.33,25.34,25.2,25.2,34800.0,24.0884,24.0979,23.9648,23.9648,34800.0
2012-02-06 10:30:00,25.2,25.21,25.16,25.2,25600.0,23.9648,23.9743,23.9267,23.9648,25600.0
2012-02-06 11:00:00,25.21,25.31,25.21,25.29,57800.0,23.9743,24.0694,23.9743,24.0504,57800.0
2012-02-06 11:30:00,25.29,25.3,25.25,25.27,15200.0,24.0504,24.0599,24.0123,24.0313,15200.0
2012-02-06 12:00:00,25.27,25.31,25.25,25.3,16800.0,24.0313,24.0694,24.0123,24.0599,16800.0
2012-02-06 12:30:00,25.29,25.31,25.29,25.3,24400.0,24.0504,24.0694,24.0504,24.0599,24400.0
2012-02-06 13:00:00,25.31,25.32,25.28,25.3,26400.0,24.0694,24.0789,24.0408,24.0599,26400.0
2012-02-06 13:30:00,25.3,25.32,25.24,25.25,41200.0,24.0599,24.0789,24.0028,24.0123,41200.0
2012-02-06 14:00:00,25.25,25.25,25.2,25.2,28200.0,24.0123,24.0123,23.9648,23.9648,28200.0
2012-02-06 14:30:00,25.2,25.23,25.18,25.2,26800.0,23.9648,23.9933,23.9458,23.9648,26800.0
2012-02-06 15:00:00,25.2,25.23,25.18,25.2,75000.0,23.9648,23.9933,23.9458,23.9648,75000.0
2012-02-06 15:30:00,25.2,25.23,25.18,25.22,180600.0,23.9648,23.9933,23.9458,23.9838,180600.0
2012-02-07 09:30:00,25.15,25.27,25.11,25.21,60800.0,23.9172,24.0313,23.8792,23.9743,60800.0
2012-02-07 10:00:00,25.21,25.28,25.16,25.25,73800.0,23.9743,24.0408,23.9267,24.0123,73800.0
2012-02-07 10:30:00,25.25,25.3,25.23,25.3,36800.0,24.0123,24.0599,23.9933,24.0599,36800.0
2012-02-07 11:00:00,25.3,25.31,25.25,25.28,55000.0,24.0599,24.0694,24.0123,24.0408,55000.0
2012-02-07 11:30:00,25.27,25.31,25.26,25.28,29200.0,24.0313,24.0694,24.0218,24.0408,29200.0
2012-02-07 12:00:00,25.28,25.29,25.24,25.27,23000.0,24.0408,24.0504,24.0028,24.0313,23000.0
2012-02-07 12:30:00,25.25,25.28,25.24,25.27,22000.0,24.0123,24.0408,24.0028,24.0313,22000.0
2012-02-07 13:00:00,25.29,25.3,25.26,25.28,27600.0,24.0504,24.0599,24.0218,24.0408,27600.0
2012-02-07 13:30:00,25.28,25.31,25.27,25.3,44200.0,24.0408,24.0694,24.0313,24.0599,44200.0
2012-02-07 14:00:00,25.31,25.32,25.28,25.29,30000.0,24.0694,24.0789,24.0408,24.0504,30000.0
2012-02-07 14:30:00,25.3,25.3,25.23,25.25,57200.0,24.0599,24.0599,23.9933,24.0123,57200.0
2012-02-07 15:00:00,25.25,25.34,25.25,25.33,93200.0,24.0123,24.0979,24.0123,24.0884,93200.0
2012-02-07 15:30:00,25.33,25.34,25.24,25.28,181400.0,24.0884,24.0979,24.0028,24.0408,181400.0
2012-02-08 09:30:00,25.36,25.42,25.27,25.39,107400.0,24.1169,24.174,24.0313,24.1455,107400.0
2012-02-08 10:00:00,25.37,25.39,25.35,25.35,23800.0,24.1264,24.1455,24.1074,24.1074,23800.0
2012-02-08 10:30:00,25.36,25.36,25.24,25.32,75400.0,24.1169,24.1169,24.0028,24.0789,75400.0
2012-02-08 11:00:00,25.32,25.36,25.29,25.29,192200.0,24.0789,24.1169,24.0504,24.0504,192200.0
2012-02-08 11:30:00,25.29,25.4,25.29,25.39,75800.0,24.0504,24.155,24.0504,24.1455,75800.0
2012-02-08 12:00:00,25.38,25.47,25.38,25.47,44600.0,24.1359,24.2215,24.1359,24.2215,44600.0
2012-02-08 12:30:00,25.48,25.48,25.42,25.48,42400.0,24.231,24.231,24.174,24.231,42400.0
2012-02-08 13:00:00,25.47,25.49,25.43,25.49,104200.0,24.2215,24.2406,24.1835,24.2406,104200.0
2012-02-08 13:30:00,25.49,25.51,25.46,25.48,68400.0,24.2406,24.2596,24.212,24.231,68400.0
2012-02-08 14:00:00,25.48,25.57,25.44,25.56,156800.0,24.231,24.3166,24.193,24.3071,156800.0
2012-02-08 14:30:00,25.56,25.68,25.56,25.67,153800.0,24.3071,24.4212,24.3071,24.4117,153800.0
2012-02-08 15:00:00,25.66,25.73,25.61,25.61,299200.0,24.4022,24.4688,24.3547,24.3547,299200.0
2012-02-08 15:30:00,25.61,25.77,25.6,25.75,413800.0,24.3547,24.5068,24.3452,24.4878,413800.0
2012-02-09 09:30:00,25.84,25.93,25.68,25.9,136400.0,24.5734,24.659,24.4212,24.6305,136400.0
2012-02-09 10:00:00,25.88,25.9,25.75,25.78,76000.0,24.6114,24.6305,24.4878,24.5163,76000.0
2012-02-09 10:30:00,25.78,25.82,25.75,25.82,58200.0,24.5163,24.5544,24.4878,24.5544,58200.0
2012-02-09 11:00:00,25.82,25.88,25.78,25.82,68000.0,24.5544,24.6114,24.5163,24.5544,68000.0
2012-02-09 11:30:00,25.81,25.87,25.76,25.83,67200.0,24.5449,24.6019,24.4973,24.5639,67200.0
2012-02-09 12:00:00,25.83,25.89,25.83,25.88,58200.0,24.5639,24.6209,24.5639,24.6114,58200.0
2012-02-09 12:30:00,25.88,25.9,25.84,25.88,43600.0,24.6114,24.6305,24.5734,24.6114,43600.0
2012-02-09 13:00:00,25.88,25.89,25.85,25.87,61000.0,24.6114,24.6209,24.5829,24.6019,61000.0
2012-02-09 13:30:00,25.87,25.96,25.86,25.92,108000.0,24.6019,24.6875,24.5924,24.6495,108000.0
2012-02-09 14:00:00,25.92,26.0,25.87,25.95,105000.0,24.6495,24.7256,24.6019,24.678,105000.0
2012-02-09 14:30:00,25.94,25.97,25.9,25.91,85600.0,24.6685,24.697,24.6305,24.64,85600.0
2012-02-09 15:00:00,25.91,25.97,25.85,25.86,121800.0,24.64,24.697,24.5829,24.5924,121800.0
2012-02-09 15:30:00,25.86,25.97,25.86,25.96,284000.0,24.5924,24.697,24.5924,24.6875,284000.0
2012-02-10 09:30:00,25.55,25.67,25.54,25.63,102800.0,24.2976,24.4117,24.2881,24.3737,102800.0
2012-02-10 10:00:00,25.61,25.67,25.59,25.67,107400.0,24.3547,24.4117,24.3357,24.4117,107400.0
2012-02-10 10:30:00,25.68,25.75,25.65,25.72,195000.0,24.4212,24.4878,24.3927,24.4593,195000.0
2012-02-10 11:00:00,25.72,25.81,25.72,25.79,81400.0,24.4593,24.5449,24.4593,24.5258,81400.0
2012-02-10 11:30:00,25.8,25.82,25.79,25.81,57400.0,24.5354,24.5544,24.5258,24.5449,57400.0
2012-02-10 12:00:00,25.81,25.82,25.8,25.81,49000.0,24.5449,24.5544,24.5354,24.5449,49000.0
2012-02-10 12:30:00,25.81,25.82,25.8,25.82,34400.0,24.5449,24.5544,24.5354,24.5544,34400.0
2012-02-10 13:00:00,25.82,25.83,25.8,25.81,61400.0,24.5544,24.5639,24.5354,24.5449,61400.0
2012-02-10 13:30:00,25.79,25.8,25.73,25.73,67600.0,24.5258,24.5354,24.4688,24.4688,67600.0
2012-02-10 14:00:00,25.74,25.77,25.68,25.71,66800.0,24.4783,24.5068,24.4212,24.4498,66800.0
2012-02-10 14:30:00,25.71,25.74,25.7,25.71,81000.0,24.4498,24.4783,24.4403,24.4498,81000.0
2012-02-10 15:00:00,25.71,25.73,25.69,25.71,110000.0,24.4498,24.4688,24.4308,24.4498,110000.0
2012-02-10 15:30:00,25.71,25.75,25.64,25.74,487000.0,24.4498,24.4878,24.3832,24.4783,487000.0
2012-02-13 09:30:00,25.89,26.0,25.79,25.86,94600.0,24.6306,24.7352,24.5354,24.602,94600.0
2012-02-13 10:00:00,25.86,25.86,25.6,25.67,98800.0,24.602,24.602,24.3547,24.4213,98800.0
2012-02-13 10:30:00,25.64,25.68,25.57,25.62,45000.0,24.3927,24.4308,24.3261,24.3737,45000.0
2012-02-13 11:00:00,25.61,25.73,25.61,25.72,85200.0,24.3642,24.4783,24.3642,24.4688,85200.0
2012-02-13 11:30:00,25.72,25.8,25.68,25.8,98000.0,24.4688,24.5449,24.4308,24.5449,98000.0
2012-02-13 12:00:00,25.81,25.84,25.67,25.68,41800.0,24.5544,24.583,24.4213,24.4308,41800.0
2012-02-13 12:30:00,25.67,25.68,25.61,25.63,53000.0,24.4213,24.4308,24.3642,24.3832,53000.0
2012-02-13 13:00:00,25.62,25.7,25.62,25.68,101400.0,24.3737,24.4498,24.3737,24.4308,101400.0
2012-02-13 13:30:00,25.66,25.68,25.61,25.63,82200.0,24.4117,24.4308,24.3642,24.3832,82200.0
2012-02-13 14:00:00,25.62,25.68,25.62,25.66,79800.0,24.3737,24.4308,24.3737,24.4117,79800.0
2012-02-13 14:30:00,25.66,25.66,25.6,25.63,130400.0,24.4117,24.4117,24.3547,24.3832,130400.0
2012-02-13 15:00:00,25.64,25.66,25.6,25.63,137600.0,24.3927,24.4117,24.3547,24.3832,137600.0
2012-02-13 15:30:00,25.63,25.64,25.6,25.62,224400.0,24.3832,24.3927,24.3547,24.3737,224400.0
2012-02-14 09:30:00,25.58,25.7,25.56,25.66,72800.0,24.3356,24.4498,24.3166,24.4117,72800.0
2012-02-14 10:00:00,25.67,25.67,25.6,25.61,55000.0,24.4213,24.4213,24.3547,24.3642,55000.0
2012-02-14 10:30:00,25.61,25.64,25.59,25.62,165400.0,24.3642,24.3927,24.3452,24.3737,165400.0
2012-02-14 11:00:00,25.62,25.7,25.61,25.7,87200.0,24.3737,24.4498,24.3642,24.4498,87200.0
2012-02-14 11:30:00,25.7,25.82,25.7,25.82,52600.0,24.4498,24.564,24.4498,24.564,52600.0
2012-02-14 12:00:00,25.82,25.9,25.81,25.89,79000.0,24.564,24.6401,24.5544,24.6306,79000.0
2012-02-14 12:30:00,25.9,25.91,25.79,25.8,48000.0,24.6401,24.6496,24.5354,24.5449,48000.0
2012-02-14 13:00:00,25.8,25.83,25.75,25.77,59000.0,24.5449,24.5735,24.4974,24.5164,59000.0
2012-02-14 13:30:00,25.77,25.84,25.77,25.84,56200.0,24.5164,24.583,24.5164,24.583,56200.0
2012-02-14 14:00:00,25.84,25.88,25.81,25.86,88800.0,24.583,24.621,24.5544,24.602,88800.0
2012-02-14 14:30:00,25.85,25.89,25.82,25.87,50800.0,24.5925,24.6306,24.564,24.6115,50800.0
2012-02-14 15:00:00,25.88,25.91,25.85,25.85,288000.0,24.621,24.6496,24.5925,24.5925,288000.0
2012-02-14 15:30:00,25.84,25.95,25.83,25.95,184800.0,24.583,24.6876,24.5735,24.6876,184800.0
2012-02-15 09:30:00,26.0,26.07,25.79,25.91,58400.0,24.7352,24.8018,24.5354,24.6496,58400.0
2012-02-15 10:00:00,25.91,25.93,25.89,25.9,21800.0,24.6496,24.6686,24.6306,24.6401,21800.0
2012-02-15 10:30:00,25.93,25.94,25.87,25.9,53200.0,24.6686,24.6781,24.6115,24.6401,53200.0
2012-02-15 11:00:00,25.9,26.0,25.88,25.99,119800.0,24.6401,24.7352,24.621,24.7257,119800.0
2012-02-15 11:30:00,25.99,26.15,25.97,26.15,115400.0,24.7257,24.8779,24.7067,24.8779,115400.0
2012-02-15 12:00:00,26.15,26.15,26.1,26.1,40600.0,24.8779,24.8779,24.8303,24.8303,40600.0
2012-02-15 12:30:00,26.1,26.12,25.98,26.02,110200.0,24.8303,24.8494,24.7162,24.7542,110200.0
2012-02-15 13:00:00,26.01,26.03,25.98,25.99,68400.0,24.7447,24.7637,24.7162,24.7257,68400.0
2012-02-15 13:30:00,26.0,26.01,25.93,26.0,33800.0,24.7352,24.7447,24.6686,24.7352,33800.0
2012-02-15 14:00:00,26.03,26.03,25.88,25.97,122000.0,24.7637,24.7637,24.621,24.7067,122000.0
2012-02-15 14:30:00,25.96,25.96,25.89,25.89,79600.0,24.6972,24.6972,24.6306,24.6306,79600.0
2012-02-15 15:00:00,25.9,25.92,25.85,25.86,65200.0,24.6401,24.6591,24.5925,24.602,65200.0
2012-02-15 15:30:00,25.86,25.95,25.84,25.91,174200.0,24.602,24.6876,24.583,24.6496,174200.0
2012-02-16 09:30:00,25.93,25.96,25.79,25.93,67800.0,24.6686,24.6972,24.5354,24.6686,67800.0
2012-02-16 10:00:00,25.93,26.0,25.88,25.91,44200.0,24.6686,24.7352,24.621,24.6496,44200.0
2012-02-16 10:30:00,25.92,25.93,25.84,25.84,47200.0,24.6591,24.6686,24.583,24.583,47200.0
2012-02-16 11:00:00,25.84,25.98,25.82,25.97,35000.0,24.583,24.7162,24.564,24.7067,35000.0
2012-02-16 11:30:00,25.97,26.0,25.93,25.99,28400.0,24.7067,24.7352,24.6686,24.7257,28400.0
2012-02-16 12:00:00,25.99,26.04,25.97,26.02,42800.0,24.7257,24.7733,24.7067,24.7542,42800.0
2012-02-16 12:30:00,26.03,26.04,25.99,26.02,25400.0,24.7637,24.7733,24.7257,24.7542,25400.0
2012-02-16 13:00:00,26.03,26.07,26.03,26.06,26800.0,24.7637,24.8018,24.7637,24.7923,26800.0
2012-02-16 13:30:00,26.06,26.07,26.0,26.03,20200.0,24.7923,24.8018,24.7352,24.7637,20200.0
2012-02-16 14:00:00,26.03,26.07,26.03,26.06,43000.0,24.7637,24.8018,24.7637,24.7923,43000.0
2012-02-16 14:30:00,26.06,26.07,26.03,26.04,37200.0,24.7923,24.8018,24.7637,24.7733,37200.0
2012-02-16 15:00:00,26.04,26.08,26.04,26.07,60600.0,24.7733,24.8113,24.7733,24.8018,60600.0
2012-02-16 15:30:00,26.07,26.14,26.05,26.06,171400.0,24.8018,24.8684,24.7828,24.7923,171400.0
2012-02-17 09:30:00,26.24,26.24,26.03,26.14,39600.0,24.9635,24.9635,24.7637,24.8684,39600.0
2012-02-17 10:00:00,26.13,26.14,26.02,26.09,22000.0,24.8589,24.8684,24.7542,24.8208,22000.0
2012-02-17 10:30:00,26.09,26.11,26.07,26.07,40600.0,24.8208,24.8399,24.8018,24.8018,40600.0
2012-02-17 11:00:00,26.06,26.06,25.98,26.01,15600.0,24.7923,24.7923,24.7162,24.7447,15600.0
2012-02-17 11:30:00,26.01,26.04,26.0,26.03,19200.0,24.7447,24.7733,24.7352,24.7637,19200.0
2012-02-17 12:00:00,26.03,26.04,26.0,26.0,17200.0,24.7637,24.7733,24.7352,24.7352,17200.0
2012-02-17 12:30:00,26.0,26.05,26.0,26.03,25200.0,24.7352,24.7828,24.7352,24.7637,25200.0
2012-02-17 13:00:00,26.02,26.06,25.99,26.04,20200.0,24.7542,24.7923,24.7257,24.7733,20200.0
2012-02-17 13:30:00,26.04,26.06,26.02,26.05,26800.0,24.7733,24.7923,24.7542,24.7828,26800.0
2012-02-17 14:00:00,26.05,26.06,26.03,26.03,22800.0,24.7828,24.7923,24.7637,24.7637,22800.0
2012-02-17 14:30:00,26.03,26.06,26.03,26.05,33400.0,24.7637,24.7923,24.7637,24.7828,33400.0
2012-02-17 15:00:00,26.05,26.11,26.05,26.11,40800.0,24.7828,24.8399,24.7828,24.8399,40800.0
2012-02-17 15:30:00,26.11,26.11,26.05,26.05,100600.0,24.8399,24.8399,24.7828,24.7828,100600.0
2012-02-21 09:30:00,26.08,26.11,25.88,25.88,35600.0,24.8113,24.8399,24.621,24.621,35600.0
2012-02-21 10:00:00,25.88,25.96,25.86,25.96,20000.0,24.621,24.6972,24.602,24.6972,20000.0
2012-02-21 10:30:00,25.95,26.03,25.95,26.02,19600.0,24.6876,24.7637,24.6876,24.7542,19600.0
2012-02-21 11:00:00,26.02,26.03,25.96,25.97,12400.0,24.7542,24.7637,24.6972,24.7067,12400.0
2012-02-21 11:30:00,25.97,25.97,25.86,25.88,13200.0,24.7067,24.7067,24.602,24.621,13200.0
2012-02-21 12:00:00,25.89,26.0,25.89,26.0,24000.0,24.6306,24.7352,24.6306,24.7352,24000.0
2012-02-21 12:30:00,26.0,26.0,25.93,25.94,5400.0,24.7352,24.7352,24.6686,24.6781,5400.0
2012-02-21 13:00:00,25.93,25.94,25.91,25.91,16600.0,24.6686,24.6781,24.6496,24.6496,16600.0
2012-02-21 13:30:00,25.91,25.91,25.81,25.85,29000.0,24.6496,24.6496,24.5544,24.5925,29000.0
2012-02-21 14:00:00,25.86,25.86,25.78,25.79,40800.0,24.602,24.602,24.5259,24.5354,40800.0
2012-02-21 14:30:00,25.79,25.81,25.73,25.74,37000.0,24.5354,24.5544,24.4783,24.4879,37000.0
2012-02-21 15:00:00,25.74,25.81,25.73,25.75,75800.0,24.4879,24.5544,24.4783,24.4974,75800.0
2012-02-21 15:30:00,25.75,25.81,25.73,25.79,192800.0,24.4974,24.5544,24.4783,24.5354,192800.0
2012-02-22 09:30:00,25.83,25.83,25.7,25.79,55000.0,24.5735,24.5735,24.4498,24.5354,55000.0
2012-02-22 10:00:00,25.8,26.02,25.79,26.0,64400.0,24.5449,24.7542,24.5354,24.7352,64400.0
2012-02-22 10:30:00,25.99,26.02,25.93,25.95,46000.0,24.7257,24.7542,24.6686,24.6876,46000.0
2012-02-22 11:00:00,25.95,26.02,25.86,25.9,30200.0,24.6876,24.7542,24.602,24.6401,30200.0
2012-02-22 11:30:00,25.9,25.9,25.8,25.81,41200.0,24.6401,24.6401,24.5449,24.5544,41200.0
2012-02-22 12:00:00,25.81,25.81,25.75,25.81,23400.0,24.5544,24.5544,24.4974,24.5544,23400.0
2012-02-22 12:30:00,25.81,25.86,25.79,25.79,23600.0,24.5544,24.602,24.5354,24.5354,23600.0
2012-02-22 13:00:00,25.78,25.89,25.78,25.87,22800.0,24.5259,24.6306,24.5259,24.6115,22800.0
2012-02-22 13:30:00,25.87,25.89,25.85,25.89,12200.0,24.6115,24.6306,24.5925,24.6306,12200.0
2012-02-22 14:00:00,25.89,25.91,25.86,25.89,31000.0,24.6306,24.6496,24.602,24.6306,31000.0
2012-02-22 14:30:00,25.89,25.89,25.84,25.84,46600.0,24.6306,24.6306,24.583,24.583,46600.0
2012-02-22 15:00:00,25.83,25.86,25.81,25.83,98200.0,24.5735,24.602,24.5544,24.5735,98200.0
2012-02-22 15:30:00,25.83,25.83,25.75,25.78,165000.0,24.5735,24.5735,24.4974,24.5259,165000.0
2012-02-23 09:30:00,25.85,25.86,25.66,25.77,35200.0,24.5925,24.602,24.4117,24.5164,35200.0
2012-02-23 10:00:00,25.81,25.83,25.75,25.79,55800.0,24.5544,24.5735,24.4974,24.5354,55800.0
2012-02-23 10:30:00,25.79,25.85,25.79,25.83,100400.0,24.5354,24.5925,24.5354,24.5735,100400.0
2012-02-23 11:00:00,25.84,25.99,25.83,25.95,55000.0,24.583,24.7257,24.5735,24.6876,55000.0
2012-02-23 11:30:00,25.95,25.96,25.91,25.93,16800.0,24.6876,24.6972,24.6496,24.6686,16800.0
2012-02-23 12:00:00,25.93,25.95,25.89,25.94,34600.0,24.6686,24.6876,24.6306,24.6781,34600.0
2012-02-23 12:30:00,25.96,26.0,25.87,25.88,34600.0,24.6972,24.7352,24.6115,24.621,34600.0
2012-02-23 13:00:00,25.89,25.89,25.84,25.85,15800.0,24.6306,24.6306,24.583,24.5925,15800.0
2012-02-23 13:30:00,25.86,25.9,25.84,25.89,31000.0,24.602,24.6401,24.583,24.6306,31000.0
2012-02-23 14:00:00,25.89,25.92,25.87,25.92,31200.0,24.6306,24.6591,24.6115,24.6591,31200.0
2012-02-23 14:30:00,25.92,25.95,25.91,25.92,29600.0,24.6591,24.6876,24.6496,24.6591,29600.0
2012-02-23 15:00:00,25.91,25.96,25.91,25.96,43600.0,24.6496,24.6972,24.6496,24.6972,43600.0
2012-02-23 15:30:00,25.95,25.98,25.93,25.96,80400.0,24.6876,24.7162,24.6686,24.6972,80400.0
2012-02-24 09:30:00,26.04,26.1,25.98,26.1,36800.0,24.7733,24.8303,24.7162,24.8303,36800.0
2012-02-24 10:00:00,26.1,26.22,26.09,26.14,51400.0,24.8303,24.9445,24.8208,24.8684,51400.0
2012-02-24 10:30:00,26.13,26.15,26.09,26.11,131200.0,24.8589,24.8779,24.8208,24.8399,131200.0
2012-02-24 11:00:00,26.09,26.18,26.09,26.18,35600.0,24.8208,24.9064,24.8208,24.9064,35600.0
2012-02-24 11:30:00,26.18,26.25,26.15,26.25,79600.0,24.9064,24.973,24.8779,24.973,79600.0
2012-02-24 12:00:00,26.25,26.25,26.15,26.15,59000.0,24.973,24.973,24.8779,24.8779,59000.0
2012-02-24 12:30:00,26.16,26.16,26.1,26.14,28800.0,24.8874,24.8874,24.8303,24.8684,28800.0
2012-02-24 13:00:00,26.15,26.18,26.14,26.15,36400.0,24.8779,24.9064,24.8684,24.8779,36400.0
2012-02-24 13:30:00,26.16,26.16,26.09,26.09,49200.0,24.8874,24.8874,24.8208,24.8208,49200.0
2012-02-24 14:00:00,26.1,26.11,26.03,26.03,38800.0,24.8303,24.8399,24.7637,24.7637,38800.0
2012-02-24 14:30:00,26.03,26.03,25.97,26.0,54800.0,24.7637,24.7637,24.7067,24.7352,54800.0
2012-02-24 15:00:00,26.0,26.04,26.0,26.01,54600.0,24.7352,24.7733,24.7352,24.7447,54600.0
2012-02-24 15:30:00,26.0,26.04,25.97,25.98,160800.0,24.7352,24.7733,24.7067,24.7162,160800.0
2012-02-27 09:30:00,25.82,25.84,25.61,25.8,52200.0,24.564,24.583,24.3642,24.5449,52200.0
2012-02-27 10:00:00,25.8,25.86,25.75,25.76,154200.0,24.5449,24.602,24.4974,24.5069,154200.0
2012-02-27 10:30:00,25.76,25.98,25.76,25.96,38800.0,24.5069,24.7162,24.5069,24.6972,38800.0
2012-02-27 11:00:00,25.96,25.99,25.92,25.95,69000.0,24.6972,24.7257,24.6591,24.6876,69000.0
2012-02-27 11:30:00,25.95,26.0,25.86,25.89,130200.0,24.6876,24.7352,24.602,24.6306,130200.0
2012-02-27 12:00:00,25.89,25.92,25.83,25.92,38600.0,24.6306,24.6591,24.5735,24.6591,38600.0
2012-02-27 12:30:00,25.92,26.05,25.9,26.04,27200.0,24.6591,24.7828,24.6401,24.7733,27200.0
2012-02-27 13:00:00,26.04,26.07,26.03,26.03,27200.0,24.7733,24.8018,24.7637,24.7637,27200.0
2012-02-27 13:30:00,26.03,26.1,26.03,26.05,36800.0,24.7637,24.8303,24.7637,24.7828,36800.0
2012-02-27 14:00:00,26.06,26.07,26.03,26.05,37600.0,24.7923,24.8018,24.7637,24.7828,37600.0
2012-02-27 14:30:00,26.05,26.05,25.99,26.03,63600.0,24.7828,24.7828,24.7257,24.7637,63600.0
2012-02-27 15:00:00,26.03,26.08,26.0,26.04,72400.0,24.7637,24.8113,24.7352,24.7733,72400.0
2012-02-27 15:30:00,26.05,26.09,25.96,25.97,195400.0,24.7828,24.8208,24.6972,24.7067,195400.0
2012-02-28 09:30:00,26.0,26.05,25.85,26.05,26800.0,24.7352,24.7828,24.5925,24.7828,26800.0
2012-02-28 10:00:00,26.08,26.08,25.95,26.0,24800.0,24.8113,24.8113,24.6876,24.7352,24800.0
2012-02-28 10:30:00,26.0,26.09,26.0,26.07,34200.0,24.7352,24.8208,24.7352,24.8018,34200.0
2012-02-28 11:00:00,26.07,26.1,26.03,26.08,33000.0,24.8018,24.8303,24.7637,24.8113,33000.0
2012-02-28 11:30:00,26.09,26.1,26.05,26.09,40200.0,24.8208,24.8303,24.7828,24.8208,40200.0
2012-02-28 12:00:00,26.07,26.08,26.03,26.05,32000.0,24.8018,24.8113,24.7637,24.7828,32000.0
2012-02-28 12:30:00,26.05,26.06,26.0,26.03,16400.0,24.7828,24.7923,24.7352,24.7637,16400.0
2012-02-28 13:00:00,26.03,26.05,25.98,25.98,20000.0,24.7637,24.7828,24.7162,24.7162,20000.0
2012-02-28 13:30:00,25.98,25.99,25.83,25.86,63800.0,24.7162,24.7257,24.5735,24.602,63800.0
2012-02-28 14:00:00,25.86,25.96,25.86,25.92,99600.0,24.602,24.6972,24.602,24.6591,99600.0
2012-02-28 14:30:00,25.92,26.04,25.92,26.03,42400.0,24.6591,24.7733,24.6591,24.7637,42400.0
2012-02-28 15:00:00,26.03,26.08,26.02,26.08,63000.0,24.7637,24.8113,24.7542,24.8113,63000.0
2012-02-28 15:30:00,26.07,26.15,26.06,26.11,145000.0,24.8018,24.8779,24.7923,24.8399,145000.0
2012-02-29 09:30:00,26.19,26.28,26.08,26.17,59000.0,24.916,25.0016,24.8113,24.8969,59000.0
2012-02-29 10:00:00,26.17,26.19,26.09,26.13,66000.0,24.8969,24.916,24.8208,24.8589,66000.0
2012-02-29 10:30:00,26.13,26.18,26.04,26.13,48400.0,24.8589,24.9064,24.7733,24.8589,48400.0
2012-02-29 11:00:00,26.14,26.15,26.06,26.06,43600.0,24.8684,24.8779,24.7923,24.7923,43600.0
2012-02-29 11:30:00,26.06,26.26,26.06,26.24,32400.0,24.7923,24.9826,24.7923,24.9635,32400.0
2012-02-29 12:00:00,26.23,26.27,26.18,26.23,65800.0,24.954,24.9921,24.9064,24.954,65800.0
2012-02-29 12:30:00,26.22,26.24,26.16,26.17,36800.0,24.9445,24.9635,24.8874,24.8969,36800.0
2012-02-29 13:00:00,26.17,26.22,26.17,26.2,67000.0,24.8969,24.9445,24.8969,24.9255,67000.0
2012-02-29 13:30:00,26.2,26.21,26.14,26.19,63200.0,24.9255,24.935,24.8684,24.916,63200.0
2012-02-29 14:00:00,26.19,26.22,26.08,26.08,65600.0,24.916,24.9445,24.8113,24.8113,65600.0
2012-02-29 14:30:00,26.08,26.09,25.92,25.92,86200.0,24.8113,24.8208,24.6591,24.6591,86200.0
2012-02-29 15:00:00,25.92,25.92,25.8,25.83,133800.0,24.6591,24.6591,24.5449,24.5735,133800.0
2012-02-29 15:30:00,25.83,25.88,25.74,25.81,387600.0,24.5735,24.621,24.4879,24.5544,387600.0
2012-03-01 09:30:00,25.82,26.1,25.79,26.01,37400.0,24.564,24.8303,24.5354,24.7447,37400.0
2012-03-01 10:00:00,26.0,26.03,25.94,26.0,18800.0,24.7352,24.7637,24.6781,24.7352,18800.0
2012-03-01 10:30:00,25.98,26.05,25.97,26.05,19600.0,24.7162,24.7828,24.7067,24.7828,19600.0
2012-03-01 11:00:00,26.07,26.09,26.01,26.04,34200.0,24.8018,24.8208,24.7447,24.7733,34200.0
2012-03-01 11:30:00,26.04,26.06,26.01,26.01,13800.0,24.7733,24.7923,24.7447,24.7447,13800.0
2012-03-01 12:00:00,26.03,26.07,26.03,26.05,22200.0,24.7637,24.8018,24.7637,24.7828,22200.0
2012-03-01 12:30:00,26.05,26.06,26.02,26.05,21800.0,24.7828,24.7923,24.7542,24.7828,21800.0
2012-03-01 13:00:00,26.05,26.11,26.03,26.1,28000.0,24.7828,24.8399,24.7637,24.8303,28000.0
2012-03-01 13:30:00,26.1,26.13,26.08,26.11,37800.0,24.8303,24.8589,24.8113,24.8399,37800.0
2012-03-01 14:00:00,26.11,26.11,26.04,26.04,40400.0,24.8399,24.8399,24.7733,24.7733,40400.0
2012-03-01 14:30:00,26.05,26.06,26.0,26.02,45000.0,24.7828,24.7923,24.7352,24.7542,45000.0
2012-03-01 15:00:00,26.02,26.05,25.92,26.0,68400.0,24.7542,24.7828,24.6591,24.7352,68400.0
2012-03-01 15:30:00,26.0,26.06,25.93,26.05,140200.0,24.7352,24.7923,24.6686,24.7828,140200.0
2012-03-02 09:30:00,26.01,26.04,25.74,25.74,46000.0,24.7447,24.7733,24.4879,24.4879,46000.0
2012-03-02 10:00:00,25.73,25.81,25.73,25.77,42000.0,24.4783,24.5544,24.4783,24.5164,42000.0
2012-03-02 10:30:00,25.77,25.78,25.71,25.75,57800.0,24.5164,24.5259,24.4593,24.4974,57800.0
2012-03-02 11:00:00,25.76,25.76,25.65,25.67,27200.0,24.5069,24.5069,24.4022,24.4213,27200.0
2012-03-02 11:30:00,25.65,25.66,25.54,25.58,79800.0,24.4022,24.4117,24.2976,24.3356,79800.0
2012-03-02 12:00:00,25.58,25.61,25.56,25.58,34600.0,24.3356,24.3642,24.3166,24.3356,34600.0
2012-03-02 12:30:00,25.58,25.7,25.57,25.67,47200.0,24.3356,24.4498,24.3261,24.4213,47200.0
2012-03-02 13:00:00,25.65,25.69,25.53,25.53,92200.0,24.4022,24.4403,24.2881,24.2881,92200.0
2012-03-02 13:30:00,25.53,25.61,25.52,25.61,38000.0,24.2881,24.3642,24.2786,24.3642,38000.0
2012-03-02 14:00:00,25.6,25.61,25.54,25.59,48400.0,24.3547,24.3642,24.2976,24.3452,48400.0
2012-03-02 14:30:00,25.59,25.59,25.5,25.59,97400.0,24.3452,24.3452,24.2595,24.3452,97400.0
2012-03-02 15:00:00,25.6,25.63,25.58,25.6,67800.0,24.3547,24.3832,24.3356,24.3547,67800.0
2012-03-02 15:30:00,25.61,25.63,25.54,25.61,280200.0,24.3642,24.3832,24.2976,24.3642,280200.0
2012-03-05 09:30:00,25.64,25.69,25.46,25.68,97200.0,24.3927,24.4403,24.2215,24.4308,97200.0
2012-03-05 10:00:00,25.68,25.84,25.6,25.74,92600.0,24.4308,24.583,24.3547,24.4879,92600.0
2012-03-05 10:30:00,25.72,25.77,25.69,25.71,52000.0,24.4688,24.5164,24.4403,24.4593,52000.0
2012-03-05 11:00:00,25.72,25.8,25.65,25.77,66800.0,24.4688,24.5449,24.4022,24.5164,66800.0
2012-03-05 11:30:00,25.78,25.81,25.75,25.75,61600.0,24.5259,24.5544,24.4974,24.4974,61600.0
2012-03-05 12:00:00,25.75,25.8,25.68,25.74,62000.0,24.4974,24.5449,24.4308,24.4879,62000.0
2012-03-05 12:30:00,25.75,25.8,25.74,25.75,36200.0,24.4974,24.5449,24.4879,24.4974,36200.0
2012-03-05 13:00:00,25.75,25.79,25.72,25.77,73200.0,24.4974,24.5354,24.4688,24.5164,73200.0
2012-03-05 13:30:00,25.78,25.79,25.73,25.74,66200.0,24.5259,24.5354,24.4783,24.4879,66200.0
2012-03-05 14:00:00,25.74,25.75,25.65,25.66,84000.0,24.4879,24.4974,24.4022,24.4117,84000.0
2012-03-05 14:30:00,25.66,25.68,25.6,25.66,80600.0,24.4117,24.4308,24.3547,24.4117,80600.0
2012-03-05 15:00:00,25.67,25.83,25.66,25.81,66400.0,24.4213,24.5735,24.4117,24.5544,66400.0
2012-03-05 15:30:00,25.81,25.81,25.58,25.61,354200.0,24.5544,24.5544,24.3356,24.3642,354200.0
2012-03-06 09:30:00,25.39,25.53,25.3,25.41,80000.0,24.1549,24.2881,24.0693,24.1739,80000.0
2012-03-06 10:00:00,25.41,25.41,25.31,25.34,56600.0,24.1739,24.1739,24.0788,24.1073,56600.0
2012-03-06 10:30:00,25.34,25.45,25.33,25.36,47000.0,24.1073,24.212,24.0978,24.1263,47000.0
2012-03-06 11:00:00,25.36,25.46,25.36,25.43,47800.0,24.1263,24.2215,24.1263,24.1929,47800.0
2012-03-06 11:30:00,25.43,25.43,25.36,25.41,36000.0,24.1929,24.1929,24.1263,24.1739,36000.0
2012-03-06 12:00:00,25.41,25.43,25.34,25.35,47400.0,24.1739,24.1929,24.1073,24.1168,47400.0
2012-03-06 12:30:00,25.35,25.41,25.35,25.36,38200.0,24.1168,24.1739,24.1168,24.1263,38200.0
2012-03-06 13:00:00,25.36,25.4,25.35,25.37,51200.0,24.1263,24.1644,24.1168,24.1359,51200.0
2012-03-06 13:30:00,25.37,25.39,25.33,25.35,109400.0,24.1359,24.1549,24.0978,24.1168,109400.0
2012-03-06 14:00:00,25.34,25.36,25.3,25.34,103200.0,24.1073,24.1263,24.0693,24.1073,103200.0
2012-03-06 14:30:00,25.33,25.36,25.29,25.31,116200.0,24.0978,24.1263,24.0597,24.0788,116200.0
2012-03-06 15:00:00,25.31,25.39,25.31,25.38,67800.0,24.0788,24.1549,24.0788,24.1454,67800.0
2012-03-06 15:30:00,25.39,25.47,25.36,25.39,246600.0,24.1549,24.231,24.1263,24.1549,246600.0
2012-03-07 09:30:00,25.43,25.52,25.33,25.47,72400.0,24.1929,24.2786,24.0978,24.231,72400.0
2012-03-07 10:00:00,25.47,25.49,25.4,25.42,19600.0,24.231,24.25,24.1644,24.1834,19600.0
2012-03-07 10:30:00,25.43,25.45,25.4,25.41,41000.0,24.1929,24.212,24.1644,24.1739,41000.0
2012-03-07 11:00:00,25.41,25.46,25.39,25.44,43600.0,24.1739,24.2215,24.1549,24.2024,43600.0
2012-03-07 11:30:00,25.41,25.53,25.41,25.53,16600.0,24.1739,24.2881,24.1739,24.2881,16600.0
2012-03-07 12:00:00,25.53,25.55,25.5,25.5,26600.0,24.2881,24.3071,24.2595,24.2595,26600.0
2012-03-07 12:30:00,25.5,25.56,25.49,25.54,43200.0,24.2595,24.3166,24.25,24.2976,43200.0
2012-03-07 13:00:00,25.52,25.54,25.5,25.51,46200.0,24.2786,24.2976,24.2595,24.269,46200.0
2012-03-07 13:30:00,25.5,25.54,25.5,25.53,24400.0,24.2595,24.2976,24.2595,24.2881,24400.0
2012-03-07 14:00:00,25.54,25.56,25.53,25.55,20400.0,24.2976,24.3166,24.2881,24.3071,20400.0
2012-03-07 14:30:00,25.54,25.54,25.45,25.5,93200.0,24.2976,24.2976,24.212,24.2595,93200.0
2012-03-07 15:00:00,25.5,25.5,25.44,25.47,64800.0,24.2595,24.2595,24.2024,24.231,64800.0
2012-03-07 15:30:00,25.48,25.53,25.46,25.47,167000.0,24.2405,24.2881,24.2215,24.231,167000.0
2012-03-08 09:30:00,25.63,25.73,25.54,25.67,33400.0,24.3832,24.4783,24.2976,24.4213,33400.0
2012-03-08 10:00:00,25.68,25.71,25.64,25.65,31200.0,24.4308,24.4593,24.3927,24.4022,31200.0
2012-03-08 10:30:00,25.66,25.87,25.66,25.87,42200.0,24.4117,24.6115,24.4117,24.6115,42200.0
2012-03-08 11:00:00,25.88,25.96,25.86,25.93,25400.0,24.621,24.6972,24.602,24.6686,25400.0
2012-03-08 11:30:00,25.93,25.97,25.9,25.97,40400.0,24.6686,24.7067,24.6401,24.7067,40400.0
2012-03-08 12:00:00,25.97,25.97,25.82,25.84,41600.0,24.7067,24.7067,24.564,24.583,41600.0
2012-03-08 12:30:00,25.83,25.83,25.72,25.74,66400.0,24.5735,24.5735,24.4688,24.4879,66400.0
2012-03-08 13:00:00,25.74,25.75,25.72,25.72,31400.0,24.4879,24.4974,24.4688,24.4688,31400.0
2012-03-08 13:30:00,25.73,25.75,25.72,25.73,22400.0,24.4783,24.4974,24.4688,24.4783,22400.0
2012-03-08 14:00:00,25.73,25.73,25.55,25.58,147800.0,24.4783,24.4783,24.3071,24.3356,147800.0
2012-03-08 14:30:00,25.59,25.74,25.59,25.73,45200.0,24.3452,24.4879,24.3452,24.4783,45200.0
2012-03-08 15:00:00,25.73,25.75,25.71,25.74,58800.0,24.4783,24.4974,24.4593,24.4879,58800.0
2012-03-08 15:30:00,25.75,25.75,25.68,25.7,161800.0,24.4974,24.4974,24.4308,24.4498,161800.0
2012-03-09 09:30:00,25.73,26.08,25.73,26.0,174600.0,24.4783,24.8113,24.4783,24.7352,174600.0
2012-03-09 10:00:00,26.01,26.06,25.93,26.03,101400.0,24.7447,24.7923,24.6686,24.7637,101400.0
2012-03-09 10:30:00,26.02,26.04,25.91,25.93,105600.0,24.7542,24.7733,24.6496,24.6686,105600.0
2012-03-09 11:00:00,25.93,26.02,25.92,26.01,65600.0,24.6686,24.7542,24.6591,24.7447,65600.0
2012-03-09 11:30:00,26.0,26.02,25.95,25.96,54400.0,24.7352,24.7542,24.6876,24.6972,54400.0
2012-03-09 12:00:00,25.96,25.97,25.93,25.97,29400.0,24.6972,24.7067,24.6686,24.7067,29400.0
2012-03-09 12:30:00,25.97,25.99,25.93,25.98,72200.0,24.7067,24.7257,24.6686,24.7162,72200.0
2012-03-09 13:00:00,25.99,26.0,25.93,25.93,49200.0,24.7257,24.7352,24.6686,24.6686,49200.0
2012-03-09 13:30:00,25.94,25.95,25.88,25.88,58400.0,24.6781,24.6876,24.621,24.621,58400.0
2012-03-09 14:00:00,25.89,25.91,25.88,25.9,58600.0,24.6306,24.6496,24.621,24.6401,58600.0
2012-03-09 14:30:00,25.9,25.92,25.81,25.83,71600.0,24.6401,24.6591,24.5544,24.5735,71600.0
2012-03-09 15:00:00,25.83,25.99,25.83,25.99,109400.0,24.5735,24.7257,24.5735,24.7257,109400.0
2012-03-09 15:30:00,25.99,26.0,25.95,25.97,160200.0,24.7257,24.7352,24.6876,24.7067,160200.0
2012-03-12 09:30:00,26.02,26.1,25.91,26.09,35400.0,24.7542,24.8303,24.6496,24.8208,35400.0
2012-03-12 10:00:00,26.08,26.16,26.01,26.1,25600.0,24.8113,24.8874,24.7447,24.8303,25600.0
2012-03-12 10:30:00,26.1,26.13,26.03,26.09,17200.0,24.8303,24.8589,24.7637,24.8208,17200.0
2012-03-12 11:00:00,26.08,26.09,26.02,26.02,28400.0,24.8113,24.8208,24.7542,24.7542,28400.0
2012-03-12 11:30:00,26.02,26.07,25.99,25.99,22200.0,24.7542,24.8018,24.7257,24.7257,22200.0
2012-03-12 12:00:00,25.99,26.03,25.95,26.0,25400.0,24.7257,24.7637,24.6876,24.7352,25400.0
2012-03-12 12:30:00,25.98,26.0,25.96,25.99,22600.0,24.7162,24.7352,24.6972,24.7257,22600.0
2012-03-12 13:00:00,25.99,26.0,25.96,25.97,32000.0,24.7257,24.7352,24.6972,24.7067,32000.0
2012-03-12 13:30:00,25.97,26.01,25.97,25.98,24800.0,24.7067,24.7447,24.7067,24.7162,24800.0
2012-03-12 14:00:00,25.99,26.01,25.96,25.96,64400.0,24.7257,24.7447,24.6972,24.6972,64400.0
2012-03-12 14:30:00,25.97,25.98,25.93,25.98,35600.0,24.7067,24.7162,24.6686,24.7162,35600.0
2012-03-12 15:00:00,25.99,25.99,25.95,25.95,41600.0,24.7257,24.7257,24.6876,24.6876,41600.0
2012-03-12 15:30:00,25.95,25.98,25.93,25.98,142600.0,24.6876,24.7162,24.6686,24.7162,142600.0
2012-03-13 09:30:00,26.14,26.14,26.03,26.04,27400.0,24.8684,24.8684,24.7637,24.7733,27400.0
2012-03-13 10:00:00,26.04,26.05,25.98,26.0,30800.0,24.7733,24.7828,24.7162,24.7352,30800.0
2012-03-13 10:30:00,26.01,26.03,25.97,26.0,46600.0,24.7447,24.7637,24.7067,24.7352,46600.0
2012-03-13 11:00:00,26.0,26.0,25.97,25.99,66200.0,24.7352,24.7352,24.7067,24.7257,66200.0
2012-03-13 11:30:00,26.0,26.05,25.99,26.03,61400.0,24.7352,24.7828,24.7257,24.7637,61400.0
2012-03-13 12:00:00,26.03,26.03,25.98,26.0,37000.0,24.7637,24.7637,24.7162,24.7352,37000.0
2012-03-13 12:30:00,25.99,26.0,25.98,26.0,18000.0,24.7257,24.7352,24.7162,24.7352,18000.0
2012-03-13 13:00:00,26.0,26.03,25.99,26.0,58200.0,24.7352,24.7637,24.7257,24.7352,58200.0
2012-03-13 13:30:00,26.01,26.02,25.98,26.0,25200.0,24.7447,24.7542,24.7162,24.7352,25200.0
2012-03-13 14:00:00,26.0,26.01,25.97,25.98,26600.0,24.7352,24.7447,24.7067,24.7162,26600.0
2012-03-13 14:30:00,25.98,26.0,25.97,25.99,65600.0,24.7162,24.7352,24.7067,24.7257,65600.0
2012-03-13 15:00:00,26.0,26.03,25.98,26.03,207600.0,24.7352,24.7637,24.7162,24.7637,207600.0
2012-03-13 15:30:00,26.03,26.25,26.02,26.25,301200.0,24.7637,24.973,24.7542,24.973,301200.0
2012-03-14 09:30:00,26.29,26.33,26.18,26.31,34600.0,25.0111,25.0492,24.9064,25.0301,34600.0
2012-03-14 10:00:00,26.31,26.32,26.22,26.23,62400.0,25.0301,25.0396,24.9445,24.954,62400.0
2012-03-14 10:30:00,26.23,26.25,26.17,26.21,30000.0,24.954,24.973,24.8969,24.935,30000.0
2012-03-14 11:00:00,26.23,26.23,26.17,26.22,79400.0,24.954,24.954,24.8969,24.9445,79400.0
2012-03-14 11:30:00,26.22,26.24,26.16,26.16,11800.0,24.9445,24.9635,24.8874,24.8874,11800.0
2012-03-14 12:00:00,26.16,26.18,26.14,26.15,42600.0,24.8874,24.9064,24.8684,24.8779,42600.0
2012-03-14 12:30:00,26.14,26.23,26.14,26.21,20200.0,24.8684,24.954,24.8684,24.935,20200.0
2012-03-14 13:00:00,26.22,26.25,26.2,26.24,102400.0,24.9445,24.973,24.9255,24.9635,102400.0
2012-03-14 13:30:00,26.24,26.24,26.18,26.21,79200.0,24.9635,24.9635,24.9064,24.935,79200.0
2012-03-14 14:00:00,26.21,26.22,26.13,26.13,29800.0,24.935,24.9445,24.8589,24.8589,29800.0
2012-03-14 14:30:00,26.14,26.16,26.11,26.15,26400.0,24.8684,24.8874,24.8399,24.8779,26400.0
2012-03-14 15:00:00,26.14,26.2,26.11,26.2,123200.0,24.8684,24.9255,24.8399,24.9255,123200.0
2012-03-14 15:30:00,26.2,26.21,26.14,26.16,89000.0,24.9255,24.935,24.8684,24.8874,89000.0
2012-03-15 09:30:00,26.15,26.25,26.15,26.19,27800.0,24.8779,24.973,24.8779,24.916,27800.0
2012-03-15 10:00:00,26.18,26.28,26.17,26.24,20600.0,24.9064,25.0016,24.8969,24.9635,20600.0
2012-03-15 10:30:00,26.25,26.31,26.23,26.23,67400.0,24.973,25.0301,24.954,24.954,67400.0
2012-03-15 11:00:00,26.23,26.34,26.2,26.33,28000.0,24.954,25.0587,24.9255,25.0492,28000.0
2012-03-15 11:30:00,26.33,26.41,26.33,26.37,29600.0,25.0492,25.1253,25.0492,25.0872,29600.0
2012-03-15 12:00:00,26.38,26.43,26.35,26.43,15800.0,25.0967,25.1443,25.0682,25.1443,15800.0
2012-03-15 12:30:00,26.43,26.52,26.42,26.46,26800.0,25.1443,25.2299,25.1348,25.1728,26800.0
2012-03-15 13:00:00,26.46,26.49,26.4,26.4,69200.0,25.1728,25.2014,25.1157,25.1157,69200.0
2012-03-15 13:30:00,26.41,26.43,26.34,26.36,74800.0,25.1253,25.1443,25.0587,25.0777,74800.0
2012-03-15 14:00:00,26.36,26.37,26.34,26.35,30800.0,25.0777,25.0872,25.0587,25.0682,30800.0
2012-03-15 14:30:00,26.35,26.36,26.32,26.35,28000.0,25.0682,25.0777,25.0396,25.0682,28000.0
2012-03-15 15:00:00,26.35,26.38,26.35,26.37,44000.0,25.0682,25.0967,25.0682,25.0872,44000.0
2012-03-15 15:30:00,26.37,26.43,26.36,26.43,99200.0,25.0872,25.1443,25.0777,25.1443,99200.0
2012-03-16 09:30:00,26.41,26.5,26.36,26.36,203400.0,25.1253,25.2109,25.0777,25.0777,203400.0
2012-03-16 10:00:00,26.39,26.43,26.35,26.38,11000.0,25.1062,25.1443,25.0682,25.0967,11000.0
2012-03-16 10:30:00,26.38,26.46,26.34,26.41,13400.0,25.0967,25.1728,25.0587,25.1253,13400.0
2012-03-16 11:00:00,26.41,26.43,26.33,26.33,13200.0,25.1253,25.1443,25.0492,25.0492,13200.0
2012-03-16 11:30:00,26.32,26.32,26.3,26.31,7400.0,25.0396,25.0396,25.0206,25.0301,7400.0
2012-03-16 12:00:00,26.3,26.35,26.3,26.35,39600.0,25.0206,25.0682,25.0206,25.0682,39600.0
2012-03-16 12:30:00,26.36,26.38,26.32,26.34,9000.0,25.0777,25.0967,25.0396,25.0587,9000.0
2012-03-16 13:00:00,26.34,26.38,26.34,26.38,5000.0,25.0587,25.0967,25.0587,25.0967,5000.0
2012-03-16 13:30:00,26.38,26.42,26.37,26.42,26400.0,25.0967,25.1348,25.0872,25.1348,26400.0
2012-03-16 14:00:00,26.41,26.43,26.37,26.39,99600.0,25.1253,25.1443,25.0872,25.1062,99600.0
2012-03-16 14:30:00,26.4,26.4,26.36,26.39,17800.0,25.1157,25.1157,25.0777,25.1062,17800.0
2012-03-16 15:00:00,26.38,26.38,26.32,26.34,43800.0,25.0967,25.0967,25.0396,25.0587,43800.0
2012-03-16 15:30:00,26.35,26.4,26.33,26.39,190000.0,25.0682,25.1157,25.0492,25.1062,190000.0
2012-03-19 09:30:00,26.42,26.47,26.32,26.46,27000.0,25.1348,25.1823,25.0396,25.1728,27000.0
2012-03-19 10:00:00,26.47,26.47,26.34,26.38,27800.0,25.1823,25.1823,25.0587,25.0967,27800.0
2012-03-19 10:30:00,26.38,26.4,26.33,26.35,22600.0,25.0967,25.1157,25.0492,25.0682,22600.0
2012-03-19 11:00:00,26.35,26.39,26.32,26.38,20600.0,25.0682,25.1062,25.0396,25.0967,20600.0
2012-03-19 11:30:00,26.38,26.46,26.36,26.42,54800.0,25.0967,25.1728,25.0777,25.1348,54800.0
2012-03-19 12:00:00,26.43,26.44,26.36,26.37,22600.0,25.1443,25.1538,25.0777,25.0872,22600.0
2012-03-19 12:30:00,26.37,26.46,26.37,26.45,28200.0,25.0872,25.1728,25.0872,25.1633,28200.0
2012-03-19 13:00:00,26.43,26.5,26.43,26.5,20400.0,25.1443,25.2109,25.1443,25.2109,20400.0
2012-03-19 13:30:00,26.5,26.57,26.49,26.51,45400.0,25.2109,25.2775,25.2014,25.2204,45400.0
2012-03-19 14:00:00,26.52,26.57,26.51,26.55,23400.0,25.2299,25.2775,25.2204,25.2585,23400.0
2012-03-19 14:30:00,26.55,26.56,26.44,26.45,60400.0,25.2585,25.268,25.1538,25.1633,60400.0
2012-03-19 15:00:00,26.46,26.49,26.42,26.43,57200.0,25.1728,25.2014,25.1348,25.1443,57200.0
2012-03-19 15:30:00,26.43,26.46,26.3,26.32,209400.0,25.1443,25.1728,25.0206,25.0396,209400.0
2012-03-20 09:30:00,26.18,26.33,26.15,26.25,41400.0,24.9064,25.0492,24.8779,24.973,41400.0
2012-03-20 10:00:00,26.24,26.34,26.21,26.28,43200.0,24.9635,25.0587,24.935,25.0016,43200.0
2012-03-20 10:30:00,26.28,26.33,26.25,26.29,53600.0,25.0016,25.0492,24.973,25.0111,53600.0
2012-03-20 11:00:00,26.29,26.32,26.26,26.3,42600.0,25.0111,25.0396,24.9826,25.0206,42600.0
2012-03-20 11:30:00,26.29,26.32,26.25,26.29,40200.0,25.0111,25.0396,24.973,25.0111,40200.0
2012-03-20 12:00:00,26.29,26.36,26.29,26.3,48000.0,25.0111,25.0777,25.0111,25.0206,48000.0
2012-03-20 12:30:00,26.29,26.3,26.25,26.29,75200.0,25.0111,25.0206,24.973,25.0111,75200.0
2012-03-20 13:00:00,26.29,26.33,26.28,26.33,37600.0,25.0111,25.0492,25.0016,25.0492,37600.0
2012-03-20 13:30:00,26.32,26.33,26.3,26.32,30400.0,25.0396,25.0492,25.0206,25.0396,30400.0
2012-03-20 14:00:00,26.32,26.35,26.31,26.32,70400.0,25.0396,25.0682,25.0301,25.0396,70400.0
2012-03-20 14:30:00,26.33,26.33,26.28,26.3,43200.0,25.0492,25.0492,25.0016,25.0206,43200.0
2012-03-20 15:00:00,26.31,26.32,26.27,26.3,70600.0,25.0301,25.0396,24.9921,25.0206,70600.0
2012-03-20 15:30:00,26.3,26.31,26.22,26.27,145000.0,25.0206,25.0301,24.9445,24.9921,145000.0
2012-03-21 09:30:00,26.27,26.46,26.27,26.35,41600.0,24.9921,25.1728,24.9921,25.0682,41600.0
2012-03-21 10:00:00,26.35,26.35,26.23,26.25,33400.0,25.0682,25.0682,24.954,24.973,33400.0
2012-03-21 10:30:00,26.25,26.34,26.25,26.31,21600.0,24.973,25.0587,24.973,25.0301,21600.0
2012-03-21 11:00:00,26.31,26.38,26.28,26.38,37600.0,25.0301,25.0967,25.0016,25.0967,37600.0
2012-03-21 11:30:00,26.36,26.42,26.35,26.38,43200.0,25.0777,25.1348,25.0682,25.0967,43200.0
2012-03-21 12:00:00,26.38,26.42,26.35,26.4,70600.0,25.0967,25.1348,25.0682,25.1157,70600.0
2012-03-21 12:30:00,26.4,26.4,26.34,26.35,62200.0,25.1157,25.1157,25.0587,25.0682,62200.0
2012-03-21 13:00:00,26.35,26.35,26.29,26.32,59000.0,25.0682,25.0682,25.0111,25.0396,59000.0
2012-03-21 13:30:00,26.32,26.35,26.31,26.32,22200.0,25.0396,25.0682,25.0301,25.0396,22200.0
2012-03-21 14:00:00,26.32,26.34,26.3,26.33,72400.0,25.0396,25.0587,25.0206,25.0492,72400.0
2012-03-21 14:30:00,26.34,26.37,26.31,26.32,56200.0,25.0587,25.0872,25.0301,25.0396,56200.0
2012-03-21 15:00:00,26.32,26.35,26.31,26.33,43400.0,25.0396,25.0682,25.0301,25.0492,43400.0
2012-03-21 15:30:00,26.33,26.35,26.21,26.21,156200.0,25.0492,25.0682,24.935,24.935,156200.0
2012-03-22 09:30:00,26.03,26.21,25.85,26.15,39000.0,24.7637,24.935,24.5925,24.8779,39000.0
2012-03-22 10:00:00,26.15,26.18,26.11,26.18,91000.0,24.8779,24.9064,24.8399,24.9064,91000.0
2012-03-22 10:30:00,26.18,26.27,26.15,26.17,25800.0,24.9064,24.9921,24.8779,24.8969,25800.0
2012-03-22 11:00:00,26.16,26.23,26.11,26.21,19600.0,24.8874,24.954,24.8399,24.935,19600.0
2012-03-22 11:30:00,26.2,26.31,26.2,26.31,33400.0,24.9255,25.0301,24.9255,25.0301,33400.0
2012-03-22 12:00:00,26.32,26.37,26.29,26.34,35200.0,25.0396,25.0872,25.0111,25.0587,35200.0
2012-03-22 12:30:00,26.34,26.34,26.28,26.32,27400.0,25.0587,25.0587,25.0016,25.0396,27400.0
2012-03-22 13:00:00,26.31,26.32,26.28,26.29,40000.0,25.0301,25.0396,25.0016,25.0111,40000.0
2012-03-22 13:30:00,26.29,26.33,26.25,26.27,81800.0,25.0111,25.0492,24.973,24.9921,81800.0
2012-03-22 14:00:00,26.28,26.3,26.26,26.29,28600.0,25.0016,25.0206,24.9826,25.0111,28600.0
2012-03-22 14:30:00,26.29,26.3,26.21,26.21,32600.0,25.0111,25.0206,24.935,24.935,32600.0
2012-03-22 15:00:00,26.21,26.27,26.18,26.25,58800.0,24.935,24.9921,24.9064,24.973,58800.0
2012-03-22 15:30:00,26.25,26.35,26.24,26.26,131200.0,24.973,25.0682,24.9635,24.9826,131200.0
2012-03-23 09:30:00,26.27,26.42,26.18,26.18,41600.0,24.9921,25.1348,24.9064,24.9064,41600.0
2012-03-23 10:00:00,26.17,26.17,26.07,26.11,22400.0,24.8969,24.8969,24.8018,24.8399,22400.0
2012-03-23 10:30:00,26.1,26.16,26.08,26.14,15600.0,24.8303,24.8874,24.8113,24.8684,15600.0
2012-03-23 11:00:00,26.15,26.17,26.11,26.17,16000.0,24.8779,24.8969,24.8399,24.8969,16000.0
2012-03-23 11:30:00,26.18,26.23,26.18,26.2,41400.0,24.9064,24.954,24.9064,24.9255,41400.0
2012-03-23 12:00:00,26.2,26.2,26.17,26.2,12200.0,24.9255,24.9255,24.8969,24.9255,12200.0
2012-03-23 12:30:00,26.2,26.24,26.18,26.24,13800.0,24.9255,24.9635,24.9064,24.9635,13800.0
2012-03-23 13:00:00,26.24,26.25,26.21,26.23,14400.0,24.9635,24.973,24.935,24.954,14400.0
2012-03-23 13:30:00,26.25,26.3,26.23,26.27,27200.0,24.973,25.0206,24.954,24.9921,27200.0
2012-03-23 14:00:00,26.27,26.36,26.26,26.34,29600.0,24.9921,25.0777,24.9826,25.0587,29600.0
2012-03-23 14:30:00,26.34,26.35,26.31,26.32,29400.0,25.0587,25.0682,25.0301,25.0396,29400.0
2012-03-23 15:00:00,26.32,26.32,26.28,26.31,47600.0,25.0396,25.0396,25.0016,25.0301,47600.0
2012-03-23 15:30:00,26.31,26.33,26.27,26.31,128800.0,25.0301,25.0492,24.9921,25.0301,128800.0
2012-03-26 09:30:00,26.51,26.61,26.49,26.6,30600.0,25.2204,25.3155,25.2014,25.306,30600.0
2012-03-26 10:00:00,26.6,26.7,26.58,26.61,21800.0,25.306,25.4012,25.287,25.3155,21800.0
2012-03-26 10:30:00,26.64,26.68,26.63,26.66,17000.0,25.3441,25.3821,25.3346,25.3631,17000.0
2012-03-26 11:00:00,26.66,26.66,26.56,26.61,67200.0,25.3631,25.3631,25.268,25.3155,67200.0
2012-03-26 11:30:00,26.61,26.64,26.61,26.62,17600.0,25.3155,25.3441,25.3155,25.325,17600.0
2012-03-26 12:00:00,26.63,26.68,26.63,26.67,17200.0,25.3346,25.3821,25.3346,25.3726,17200.0
2012-03-26 12:30:00,26.67,26.72,26.67,26.7,19000.0,25.3726,25.4202,25.3726,25.4012,19000.0
2012-03-26 13:00:00,26.69,26.69,26.64,26.65,16600.0,25.3916,25.3916,25.3441,25.3536,16600.0
2012-03-26 13:30:00,26.65,26.68,26.63,26.66,23000.0,25.3536,25.3821,25.3346,25.3631,23000.0
2012-03-26 14:00:00,26.66,26.72,26.66,26.71,31400.0,25.3631,25.4202,25.3631,25.4107,31400.0
2012-03-26 14:30:00,26.7,26.74,26.68,26.73,32600.0,25.4012,25.4392,25.3821,25.4297,32600.0
2012-03-26 15:00:00,26.72,26.75,26.71,26.71,51200.0,25.4202,25.4487,25.4107,25.4107,51200.0
2012-03-26 15:30:00,26.71,26.73,26.66,26.73,118200.0,25.4107,25.4297,25.3631,25.4297,118200.0
2012-03-27 09:30:00,26.78,26.86,26.63,26.75,69000.0,25.4773,25.5534,25.3346,25.4487,69000.0
2012-03-27 10:00:00,26.75,26.84,26.74,26.84,55200.0,25.4487,25.5343,25.4392,25.5343,55200.0
2012-03-27 10:30:00,26.85,26.94,26.85,26.91,48000.0,25.5439,25.6295,25.5439,25.6009,48000.0
2012-03-27 11:00:00,26.93,26.97,26.92,26.93,51000.0,25.62,25.658,25.6105,25.62,51000.0
2012-03-27 11:30:00,26.93,26.96,26.89,26.91,89800.0,25.62,25.6485,25.5819,25.6009,89800.0
2012-03-27 12:00:00,26.91,26.92,26.84,26.84,34000.0,25.6009,25.6105,25.5343,25.5343,34000.0
2012-03-27 12:30:00,26.84,26.86,26.83,26.83,39800.0,25.5343,25.5534,25.5248,25.5248,39800.0
2012-03-27 13:00:00,26.83,26.83,26.7,26.73,121400.0,25.5248,25.5248,25.4012,25.4297,121400.0
2012-03-27 13:30:00,26.73,26.73,26.61,26.65,142200.0,25.4297,25.4297,25.3155,25.3536,142200.0
2012-03-27 14:00:00,26.65,26.67,26.6,26.6,185800.0,25.3536,25.3726,25.306,25.306,185800.0
2012-03-27 14:30:00,26.61,26.61,26.5,26.57,119000.0,25.3155,25.3155,25.2109,25.2775,119000.0
2012-03-27 15:00:00,26.58,26.65,26.56,26.63,109800.0,25.287,25.3536,25.268,25.3346,109800.0
2012-03-27 15:30:00,26.63,26.73,26.62,26.65,139000.0,25.3346,25.4297,25.325,25.3536,139000.0
2012-03-28 09:30:00,26.61,26.65,26.53,26.56,38400.0,25.3155,25.3536,25.2394,25.268,38400.0
2012-03-28 10:00:00,26.56,26.62,26.53,26.54,26800.0,25.268,25.325,25.2394,25.2489,26800.0
2012-03-28 10:30:00,26.54,26.54,26.4,26.43,22800.0,25.2489,25.2489,25.1157,25.1443,22800.0
2012-03-28 11:00:00,26.44,26.45,26.38,26.41,13200.0,25.1538,25.1633,25.0967,25.1253,13200.0
2012-03-28 11:30:00,26.41,26.41,26.27,26.29,19000.0,25.1253,25.1253,24.9921,25.0111,19000.0
2012-03-28 12:00:00,26.29,26.4,26.29,26.39,22600.0,25.0111,25.1157,25.0111,25.1062,22600.0
2012-03-28 12:30:00,26.4,26.4,26.36,26.4,31800.0,25.1157,25.1157,25.0777,25.1157,31800.0
2012-03-28 13:00:00,26.4,26.4,26.25,26.28,116400.0,25.1157,25.1157,24.973,25.0016,116400.0
2012-03-28 13:30:00,26.28,26.28,26.15,26.2,143400.0,25.0016,25.0016,24.8779,24.9255,143400.0
2012-03-28 14:00:00,26.2,26.21,26.1,26.21,124600.0,24.9255,24.935,24.8303,24.935,124600.0
2012-03-28 14:30:00,26.22,26.26,26.15,26.17,146400.0,24.9445,24.9826,24.8779,24.8969,146400.0
2012-03-28 15:00:00,26.18,26.25,26.14,26.24,92200.0,24.9064,24.973,24.8684,24.9635,92200.0
2012-03-28 15:30:00,26.25,26.3,26.24,26.27,134000.0,24.973,25.0206,24.9635,24.9921,134000.0
2012-03-29 09:30:00,26.15,26.25,26.04,26.13,46200.0,24.8779,24.973,24.7733,24.8589,46200.0
2012-03-29 10:00:00,26.14,26.19,26.14,26.16,23000.0,24.8684,24.916,24.8684,24.8874,23000.0
2012-03-29 10:30:00,26.15,26.18,26.12,26.13,32200.0,24.8779,24.9064,24.8494,24.8589,32200.0
2012-03-29 11:00:00,26.13,26.17,26.07,26.07,28200.0,24.8589,24.8969,24.8018,24.8018,28200.0
2012-03-29 11:30:00,26.07,26.09,26.04,26.04,33400.0,24.8018,24.8208,24.7733,24.7733,33400.0
2012-03-29 12:00:00,26.04,26.08,26.04,26.07,34600.0,24.7733,24.8113,24.7733,24.8018,34600.0
2012-03-29 12:30:00,26.06,26.12,26.04,26.11,23400.0,24.7923,24.8494,24.7733,24.8399,23400.0
2012-03-29 13:00:00,26.11,26.11,26.04,26.07,26000.0,24.8399,24.8399,24.7733,24.8018,26000.0
2012-03-29 13:30:00,26.06,26.07,26.02,26.07,28200.0,24.7923,24.8018,24.7542,24.8018,28200.0
2012-03-29 14:00:00,26.06,26.17,26.06,26.12,67400.0,24.7923,24.8969,24.7923,24.8494,67400.0
2012-03-29 14:30:00,26.12,26.16,26.12,26.13,60400.0,24.8494,24.8874,24.8494,24.8589,60400.0
2012-03-29 15:00:00,26.13,26.16,26.13,26.15,119000.0,24.8589,24.8874,24.8589,24.8779,119000.0
2012-03-29 15:30:00,26.16,26.18,26.11,26.12,331200.0,24.8874,24.9064,24.8399,24.8494,331200.0
2012-03-30 09:30:00,26.26,26.27,26.18,26.2,38600.0,24.9826,24.9921,24.9064,24.9255,38600.0
2012-03-30 10:00:00,26.2,26.27,26.14,26.18,44800.0,24.9255,24.9921,24.8684,24.9064,44800.0
2012-03-30 10:30:00,26.19,26.19,26.07,26.08,43400.0,24.916,24.916,24.8018,24.8113,43400.0
2012-03-30 11:00:00,26.07,26.08,24.81,25.0,1560600.0,24.8018,24.8113,23.6031,23.7839,1560600.0
2012-03-30 11:30:00,25.0,25.07,22.55,23.75,5585800.0,23.7839,23.8504,21.453,22.5947,5585800.0
2012-03-30 12:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-04-02 09:30:00,22.77,23.48,22.33,22.93,5268600.0,21.6623,22.3378,21.2437,21.8145,5268600.0
2012-04-02 10:00:00,22.93,23.16,22.63,22.88,1823800.0,21.8145,22.0334,21.5291,21.767,1823800.0
2012-04-02 10:30:00,22.88,23.15,22.83,22.96,1629400.0,21.767,22.0238,21.7194,21.8431,1629400.0
2012-04-02 11:00:00,22.96,23.04,22.83,22.96,732600.0,21.8431,21.9192,21.7194,21.8431,732600.0
2012-04-02 11:30:00,22.96,23.13,22.92,23.05,803800.0,21.8431,22.0048,21.805,21.9287,803800.0
2012-04-02 12:00:00,23.04,23.11,22.92,22.98,347800.0,21.9192,21.9858,21.805,21.8621,347800.0
2012-04-02 12:30:00,22.98,23.02,22.93,22.93,245800.0,21.8621,21.9002,21.8145,21.8145,245800.0
2012-04-02 13:00:00,22.93,22.99,22.93,22.95,327400.0,21.8145,21.8716,21.8145,21.8336,327400.0
2012-04-02 13:30:00,22.95,22.96,22.82,22.83,567800.0,21.8336,21.8431,21.7099,21.7194,567800.0
2012-04-02 14:00:00,22.83,23.08,22.83,22.98,599400.0,21.7194,21.9573,21.7194,21.8621,599400.0
2012-04-02 14:30:00,22.98,23.04,22.87,22.95,637800.0,21.8621,21.9192,21.7575,21.8336,637800.0
2012-04-02 15:00:00,22.96,22.96,22.5,22.52,1546800.0,21.8431,21.8431,21.4055,21.4245,1546800.0
2012-04-02 15:30:00,22.52,23.0,22.51,22.85,1479000.0,21.4245,21.8811,21.415,21.7384,1479000.0
2012-04-03 09:30:00,23.2,23.31,22.73,23.01,1584000.0,22.0714,22.1761,21.6243,21.8907,1584000.0
2012-04-03 10:00:00,23.0,23.41,23.0,23.36,1129200.0,21.8811,22.2712,21.8811,22.2236,1129200.0
2012-04-03 10:30:00,23.36,23.55,23.34,23.5,874800.0,22.2236,22.4044,22.2046,22.3568,874800.0
2012-04-03 11:00:00,23.52,23.56,23.42,23.5,613200.0,22.3758,22.4139,22.2807,22.3568,613200.0
2012-04-03 11:30:00,23.5,23.52,23.43,23.48,534800.0,22.3568,22.3758,22.2902,22.3378,534800.0
2012-04-03 12:00:00,23.48,23.51,23.45,23.5,325000.0,22.3378,22.3663,22.3093,22.3568,325000.0
2012-04-03 12:30:00,23.5,23.67,23.45,23.63,358800.0,22.3568,22.5186,22.3093,22.4805,358800.0
2012-04-03 13:00:00,23.63,23.67,23.48,23.53,521200.0,22.4805,22.5186,22.3378,22.3854,521200.0
2012-04-03 13:30:00,23.53,23.55,23.49,23.52,445000.0,22.3854,22.4044,22.3473,22.3758,445000.0
2012-04-03 14:00:00,23.52,23.55,23.49,23.5,427400.0,22.3758,22.4044,22.3473,22.3568,427400.0
2012-04-03 14:30:00,23.5,23.6,23.5,23.55,519200.0,22.3568,22.452,22.3568,22.4044,519200.0
2012-04-03 15:00:00,23.56,23.58,23.51,23.53,500000.0,22.4139,22.4329,22.3663,22.3854,500000.0
2012-04-03 15:30:00,23.54,23.58,23.43,23.45,1085600.0,22.3949,22.4329,22.2902,22.3093,1085600.0
2012-04-04 09:30:00,23.22,23.49,23.07,23.47,356600.0,22.0904,22.3473,21.9477,22.3283,356600.0
2012-04-04 10:00:00,23.48,23.52,23.42,23.5,481000.0,22.3378,22.3758,22.2807,22.3568,481000.0
2012-04-04 10:30:00,23.5,23.5,23.13,23.14,297000.0,22.3568,22.3568,22.0048,22.0143,297000.0
2012-04-04 11:00:00,23.14,23.25,23.11,23.13,190800.0,22.0143,22.119,21.9858,22.0048,190800.0
2012-04-04 11:30:00,23.14,23.2,23.0,23.02,137600.0,22.0143,22.0714,21.8811,21.9002,137600.0
2012-04-04 12:00:00,23.03,23.07,22.89,22.9,177800.0,21.9097,21.9477,21.7765,21.786,177800.0
2012-04-04 12:30:00,22.91,23.03,22.9,23.03,114000.0,21.7955,21.9097,21.786,21.9097,114000.0
2012-04-04 13:00:00,23.02,23.08,23.0,23.06,91800.0,21.9002,21.9573,21.8811,21.9382,91800.0
2012-04-04 13:30:00,23.05,23.13,23.02,23.08,114200.0,21.9287,22.0048,21.9002,21.9573,114200.0
2012-04-04 14:00:00,23.1,23.1,22.97,22.99,102400.0,21.9763,21.9763,21.8526,21.8716,102400.0
2012-04-04 14:30:00,22.99,23.07,22.98,23.06,106000.0,21.8716,21.9477,21.8621,21.9382,106000.0
2012-04-04 15:00:00,23.06,23.12,23.05,23.11,152400.0,21.9382,21.9953,21.9287,21.9858,152400.0
2012-04-04 15:30:00,23.11,23.18,23.07,23.11,399400.0,21.9858,22.0524,21.9477,21.9858,399400.0
2012-04-05 09:30:00,23.04,23.11,22.95,23.0,103400.0,21.9192,21.9858,21.8336,21.8811,103400.0
2012-04-05 10:00:00,23.0,23.02,22.82,22.83,107600.0,21.8811,21.9002,21.7099,21.7194,107600.0
2012-04-05 10:30:00,22.82,22.89,22.73,22.78,143200.0,21.7099,21.7765,21.6243,21.6718,143200.0
2012-04-05 11:00:00,22.78,22.79,22.66,22.73,134400.0,21.6718,21.6814,21.5577,21.6243,134400.0
2012-04-05 11:30:00,22.73,22.78,22.63,22.71,135000.0,21.6243,21.6718,21.5291,21.6053,135000.0
2012-04-05 12:00:00,22.7,22.71,22.59,22.6,133400.0,21.5957,21.6053,21.4911,21.5006,133400.0
2012-04-05 12:30:00,22.59,22.65,22.56,22.58,93000.0,21.4911,21.5482,21.4625,21.4816,93000.0
2012-04-05 13:00:00,22.58,22.58,22.52,22.54,196800.0,21.4816,21.4816,21.4245,21.4435,196800.0
2012-04-05 13:30:00,22.55,22.68,22.55,22.68,138600.0,21.453,21.5767,21.453,21.5767,138600.0
2012-04-05 14:00:00,22.68,22.71,22.61,22.71,92800.0,21.5767,21.6053,21.5101,21.6053,92800.0
2012-04-05 14:30:00,22.7,22.74,22.7,22.73,111400.0,21.5957,21.6338,21.5957,21.6243,111400.0
2012-04-05 15:00:00,22.72,22.84,22.71,22.83,188600.0,21.6148,21.7289,21.6053,21.7194,188600.0
2012-04-05 15:30:00,22.82,22.89,22.77,22.83,473000.0,21.7099,21.7765,21.6623,21.7194,473000.0
2012-04-09 09:30:00,22.43,22.43,22.2,22.35,346800.0,21.3389,21.3389,21.1201,21.2628,346800.0
2012-04-09 10:00:00,22.35,22.38,22.29,22.36,151000.0,21.2628,21.2913,21.2057,21.2723,151000.0
2012-04-09 10:30:00,22.38,22.5,22.35,22.43,125800.0,21.2913,21.4055,21.2628,21.3389,125800.0
2012-04-09 11:00:00,22.45,22.53,22.38,22.46,155400.0,21.3579,21.434,21.2913,21.3674,155400.0
2012-04-09 11:30:00,22.46,22.58,22.46,22.52,171800.0,21.3674,21.4816,21.3674,21.4245,171800.0
2012-04-09 12:00:00,22.53,22.55,22.5,22.53,77400.0,21.434,21.453,21.4055,21.434,77400.0
2012-04-09 12:30:00,22.53,22.63,22.53,22.55,70600.0,21.434,21.5291,21.434,21.453,70600.0
2012-04-09 13:00:00,22.55,22.61,22.5,22.59,89400.0,21.453,21.5101,21.4055,21.4911,89400.0
2012-04-09 13:30:00,22.6,22.6,22.51,22.58,105600.0,21.5006,21.5006,21.415,21.4816,105600.0
2012-04-09 14:00:00,22.57,22.66,22.5,22.62,111400.0,21.4721,21.5577,21.4055,21.5196,111400.0
2012-04-09 14:30:00,22.62,22.71,22.61,22.7,121800.0,21.5196,21.6053,21.5101,21.5957,121800.0
2012-04-09 15:00:00,22.69,22.73,22.66,22.73,190200.0,21.5862,21.6243,21.5577,21.6243,190200.0
2012-04-09 15:30:00,22.72,22.75,22.65,22.73,667400.0,21.6148,21.6433,21.5482,21.6243,667400.0
2012-04-10 09:30:00,22.76,22.78,22.5,22.63,114600.0,21.6528,21.6718,21.4055,21.5291,114600.0
2012-04-10 10:00:00,22.61,22.61,22.42,22.42,194800.0,21.5101,21.5101,21.3294,21.3294,194800.0
2012-04-10 10:30:00,22.41,22.42,22.26,22.27,145000.0,21.3198,21.3294,21.1771,21.1867,145000.0
2012-04-10 11:00:00,22.28,22.31,22.13,22.16,388000.0,21.1962,21.2247,21.0535,21.082,388000.0
2012-04-10 11:30:00,22.16,22.32,22.16,22.31,275400.0,21.082,21.2342,21.082,21.2247,275400.0
2012-04-10 12:00:00,22.31,22.34,22.26,22.32,126800.0,21.2247,21.2532,21.1771,21.2342,126800.0
2012-04-10 12:30:00,22.33,22.33,22.25,22.3,114400.0,21.2437,21.2437,21.1676,21.2152,114400.0
2012-04-10 13:00:00,22.3,22.34,22.27,22.3,150800.0,21.2152,21.2532,21.1867,21.2152,150800.0
2012-04-10 13:30:00,22.3,22.32,22.29,22.3,121400.0,21.2152,21.2342,21.2057,21.2152,121400.0
2012-04-10 14:00:00,22.3,22.32,22.28,22.31,218200.0,21.2152,21.2342,21.1962,21.2247,218200.0
2012-04-10 14:30:00,22.31,22.33,22.24,22.24,151000.0,21.2247,21.2437,21.1581,21.1581,151000.0
2012-04-10 15:00:00,22.24,22.25,22.15,22.2,311200.0,21.1581,21.1676,21.0725,21.1201,311200.0
2012-04-10 15:30:00,22.2,22.33,22.2,22.27,833400.0,21.1201,21.2437,21.1201,21.1867,833400.0
2012-04-11 09:30:00,22.4,22.5,22.11,22.15,355600.0,21.3103,21.4055,21.0344,21.0725,355600.0
2012-04-11 10:00:00,22.14,22.24,22.11,22.18,139400.0,21.063,21.1581,21.0344,21.101,139400.0
2012-04-11 10:30:00,22.18,22.25,22.14,22.18,185800.0,21.101,21.1676,21.063,21.101,185800.0
2012-04-11 11:00:00,22.18,22.23,22.15,22.15,85800.0,21.101,21.1486,21.0725,21.0725,85800.0
2012-04-11 11:30:00,22.16,22.25,22.16,22.23,106200.0,21.082,21.1676,21.082,21.1486,106200.0
2012-04-11 12:00:00,22.23,22.25,22.22,22.24,63000.0,21.1486,21.1676,21.1391,21.1581,63000.0
2012-04-11 12:30:00,22.23,22.24,22.22,22.22,75200.0,21.1486,21.1581,21.1391,21.1391,75200.0
2012-04-11 13:00:00,22.23,22.28,22.21,22.25,116200.0,21.1486,21.1962,21.1296,21.1676,116200.0
2012-04-11 13:30:00,22.25,22.29,22.22,22.24,168200.0,21.1676,21.2057,21.1391,21.1581,168200.0
2012-04-11 14:00:00,22.24,22.26,22.21,22.21,178400.0,21.1581,21.1771,21.1296,21.1296,178400.0
2012-04-11 14:30:00,22.22,22.27,22.21,22.24,152400.0,21.1391,21.1867,21.1296,21.1581,152400.0
2012-04-11 15:00:00,22.24,22.24,22.19,22.21,251200.0,21.1581,21.1581,21.1105,21.1296,251200.0
2012-04-11 15:30:00,22.21,22.25,22.18,22.24,550800.0,21.1296,21.1676,21.101,21.1581,550800.0
2012-04-12 09:30:00,22.3,22.39,22.24,22.33,89600.0,21.2152,21.3008,21.1581,21.2437,89600.0
2012-04-12 10:00:00,22.33,22.47,22.33,22.42,80600.0,21.2437,21.3769,21.2437,21.3294,80600.0
2012-04-12 10:30:00,22.42,22.54,22.4,22.53,55000.0,21.3294,21.4435,21.3103,21.434,55000.0
2012-04-12 11:00:00,22.51,22.61,22.51,22.56,156800.0,21.415,21.5101,21.415,21.4625,156800.0
2012-04-12 11:30:00,22.56,22.56,22.47,22.54,120000.0,21.4625,21.4625,21.3769,21.4435,120000.0
2012-04-12 12:00:00,22.54,22.55,22.52,22.54,67200.0,21.4435,21.453,21.4245,21.4435,67200.0
2012-04-12 12:30:00,22.54,22.59,22.54,22.59,71200.0,21.4435,21.4911,21.4435,21.4911,71200.0
2012-04-12 13:00:00,22.58,22.63,22.57,22.61,114400.0,21.4816,21.5291,21.4721,21.5101,114400.0
2012-04-12 13:30:00,22.61,22.68,22.61,22.68,104400.0,21.5101,21.5767,21.5101,21.5767,104400.0
2012-04-12 14:00:00,22.67,22.72,22.66,22.68,123000.0,21.5672,21.6148,21.5577,21.5767,123000.0
2012-04-12 14:30:00,22.68,22.69,22.66,22.68,123400.0,21.5767,21.5862,21.5577,21.5767,123400.0
2012-04-12 15:00:00,22.68,22.73,22.64,22.68,156400.0,21.5767,21.6243,21.5387,21.5767,156400.0
2012-04-12 15:30:00,22.68,22.75,22.67,22.72,302600.0,21.5767,21.6433,21.5672,21.6148,302600.0
2012-04-13 09:30:00,22.6,22.68,22.51,22.58,130000.0,21.5006,21.5767,21.415,21.4816,130000.0
2012-04-13 10:00:00,22.58,22.6,22.5,22.57,180800.0,21.4816,21.5006,21.4055,21.4721,180800.0
2012-04-13 10:30:00,22.56,22.57,22.44,22.54,119800.0,21.4625,21.4721,21.3484,21.4435,119800.0
2012-04-13 11:00:00,22.53,22.54,22.39,22.39,69400.0,21.434,21.4435,21.3008,21.3008,69400.0
2012-04-13 11:30:00,22.39,22.47,22.37,22.47,79400.0,21.3008,21.3769,21.2818,21.3769,79400.0
2012-04-13 12:00:00,22.47,22.48,22.38,22.38,70200.0,21.3769,21.3864,21.2913,21.2913,70200.0
2012-04-13 12:30:00,22.39,22.39,22.35,22.36,40200.0,21.3008,21.3008,21.2628,21.2723,40200.0
2012-04-13 13:00:00,22.35,22.41,22.35,22.4,34600.0,21.2628,21.3198,21.2628,21.3103,34600.0
2012-04-13 13:30:00,22.4,22.52,22.39,22.52,210400.0,21.3103,21.4245,21.3008,21.4245,210400.0
2012-04-13 14:00:00,22.52,22.54,22.45,22.45,92400.0,21.4245,21.4435,21.3579,21.3579,92400.0
2012-04-13 14:30:00,22.45,22.47,22.34,22.35,111200.0,21.3579,21.3769,21.2532,21.2628,111200.0
2012-04-13 15:00:00,22.35,22.41,22.34,22.37,91600.0,21.2628,21.3198,21.2532,21.2818,91600.0
2012-04-13 15:30:00,22.36,22.4,22.35,22.36,333600.0,21.2723,21.3103,21.2628,21.2723,333600.0
2012-04-16 09:30:00,22.52,22.53,22.32,22.32,81800.0,21.4245,21.434,21.2342,21.2342,81800.0
2012-04-16 10:00:00,22.31,22.31,22.22,22.25,49000.0,21.2247,21.2247,21.1391,21.1676,49000.0
2012-04-16 10:30:00,22.25,22.36,22.25,22.35,60800.0,21.1676,21.2723,21.1676,21.2628,60800.0
2012-04-16 11:00:00,22.35,22.38,22.33,22.36,61800.0,21.2628,21.2913,21.2437,21.2723,61800.0
2012-04-16 11:30:00,22.36,22.37,22.3,22.3,54200.0,21.2723,21.2818,21.2152,21.2152,54200.0
2012-04-16 12:00:00,22.3,22.38,22.3,22.35,37000.0,21.2152,21.2913,21.2152,21.2628,37000.0
2012-04-16 12:30:00,22.35,22.4,22.34,22.4,56400.0,21.2628,21.3103,21.2532,21.3103,56400.0
2012-04-16 13:00:00,22.41,22.41,22.36,22.4,44000.0,21.3198,21.3198,21.2723,21.3103,44000.0
2012-04-16 13:30:00,22.39,22.49,22.39,22.47,45400.0,21.3008,21.396,21.3008,21.3769,45400.0
2012-04-16 14:00:00,22.47,22.48,22.43,22.43,49800.0,21.3769,21.3864,21.3389,21.3389,49800.0
2012-04-16 14:30:00,22.43,22.48,22.42,22.45,73200.0,21.3389,21.3864,21.3294,21.3579,73200.0
2012-04-16 15:00:00,22.45,22.46,22.43,22.45,122200.0,21.3579,21.3674,21.3389,21.3579,122200.0
2012-04-16 15:30:00,22.45,22.45,22.32,22.34,260600.0,21.3579,21.3579,21.2342,21.2532,260600.0
2012-04-17 09:30:00,22.43,22.61,22.41,22.59,148600.0,21.3389,21.5101,21.3198,21.4911,148600.0
2012-04-17 10:00:00,22.59,22.78,22.59,22.72,146000.0,21.4911,21.6718,21.4911,21.6148,146000.0
2012-04-17 10:30:00,22.72,22.79,22.72,22.72,110800.0,21.6148,21.6814,21.6148,21.6148,110800.0
2012-04-17 11:00:00,22.72,22.75,22.65,22.65,135200.0,21.6148,21.6433,21.5482,21.5482,135200.0
2012-04-17 11:30:00,22.66,22.68,22.65,22.66,149800.0,21.5577,21.5767,21.5482,21.5577,149800.0
2012-04-17 12:00:00,22.66,22.82,22.66,22.82,116200.0,21.5577,21.7099,21.5577,21.7099,116200.0
2012-04-17 12:30:00,22.82,22.84,22.81,22.82,46000.0,21.7099,21.7289,21.7004,21.7099,46000.0
2012-04-17 13:00:00,22.82,22.82,22.68,22.7,194000.0,21.7099,21.7099,21.5767,21.5957,194000.0
2012-04-17 13:30:00,22.69,22.75,22.65,22.66,115200.0,21.5862,21.6433,21.5482,21.5577,115200.0
2012-04-17 14:00:00,22.66,22.72,22.66,22.67,97000.0,21.5577,21.6148,21.5577,21.5672,97000.0
2012-04-17 14:30:00,22.67,22.71,22.65,22.71,103200.0,21.5672,21.6053,21.5482,21.6053,103200.0
2012-04-17 15:00:00,22.7,22.74,22.68,22.73,133400.0,21.5957,21.6338,21.5767,21.6243,133400.0
2012-04-17 15:30:00,22.73,22.76,22.69,22.7,287800.0,21.6243,21.6528,21.5862,21.5957,287800.0
2012-04-18 09:30:00,22.49,22.61,22.36,22.54,201000.0,21.396,21.5101,21.2723,21.4435,201000.0
2012-04-18 10:00:00,22.55,22.57,22.4,22.41,466800.0,21.453,21.4721,21.3103,21.3198,466800.0
2012-04-18 10:30:00,22.41,22.43,22.4,22.42,158000.0,21.3198,21.3389,21.3103,21.3294,158000.0
2012-04-18 11:00:00,22.42,22.47,22.4,22.43,87200.0,21.3294,21.3769,21.3103,21.3389,87200.0
2012-04-18 11:30:00,22.43,22.43,22.3,22.38,296400.0,21.3389,21.3389,21.2152,21.2913,296400.0
2012-04-18 12:00:00,22.38,22.43,22.37,22.37,185000.0,21.2913,21.3389,21.2818,21.2818,185000.0
2012-04-18 12:30:00,22.36,22.41,22.36,22.4,56400.0,21.2723,21.3198,21.2723,21.3103,56400.0
2012-04-18 13:00:00,22.4,22.4,22.38,22.4,51200.0,21.3103,21.3103,21.2913,21.3103,51200.0
2012-04-18 13:30:00,22.4,22.4,22.33,22.36,105800.0,21.3103,21.3103,21.2437,21.2723,105800.0
2012-04-18 14:00:00,22.36,22.4,22.34,22.38,146200.0,21.2723,21.3103,21.2532,21.2913,146200.0
2012-04-18 14:30:00,22.38,22.42,22.37,22.4,111200.0,21.2913,21.3294,21.2818,21.3103,111200.0
2012-04-18 15:00:00,22.4,22.45,22.39,22.4,156000.0,21.3103,21.3579,21.3008,21.3103,156000.0
2012-04-18 15:30:00,22.4,22.42,22.39,22.42,409000.0,21.3103,21.3294,21.3008,21.3294,409000.0
2012-04-19 09:30:00,22.48,22.57,22.39,22.5,120000.0,21.3864,21.4721,21.3008,21.4055,120000.0
2012-04-19 10:00:00,22.5,22.57,22.41,22.5,339800.0,21.4055,21.4721,21.3198,21.4055,339800.0
2012-04-19 10:30:00,22.51,22.6,22.51,22.55,155600.0,21.415,21.5006,21.415,21.453,155600.0
2012-04-19 11:00:00,22.56,22.68,22.55,22.62,160600.0,21.4625,21.5767,21.453,21.5196,160600.0
2012-04-19 11:30:00,22.61,22.64,22.56,22.59,146400.0,21.5101,21.5387,21.4625,21.4911,146400.0
2012-04-19 12:00:00,22.58,22.58,22.5,22.52,125800.0,21.4816,21.4816,21.4055,21.4245,125800.0
2012-04-19 12:30:00,22.5,22.56,22.5,22.53,145200.0,21.4055,21.4625,21.4055,21.434,145200.0
2012-04-19 13:00:00,22.52,22.53,22.5,22.5,119200.0,21.4245,21.434,21.4055,21.4055,119200.0
2012-04-19 13:30:00,22.5,22.53,22.48,22.5,234200.0,21.4055,21.434,21.3864,21.4055,234200.0
2012-04-19 14:00:00,22.5,22.54,22.49,22.5,160400.0,21.4055,21.4435,21.396,21.4055,160400.0
2012-04-19 14:30:00,22.5,22.56,22.47,22.54,199400.0,21.4055,21.4625,21.3769,21.4435,199400.0
2012-04-19 15:00:00,22.54,22.59,22.5,22.54,197200.0,21.4435,21.4911,21.4055,21.4435,197200.0
2012-04-19 15:30:00,22.54,22.6,22.53,22.6,472200.0,21.4435,21.5006,21.434,21.5006,472200.0
2012-04-20 09:30:00,22.7,22.86,22.54,22.65,139600.0,21.5957,21.748,21.4435,21.5482,139600.0
2012-04-20 10:00:00,22.66,22.68,22.63,22.65,67800.0,21.5577,21.5767,21.5291,21.5482,67800.0
2012-04-20 10:30:00,22.64,22.82,22.64,22.64,188200.0,21.5387,21.7099,21.5387,21.5387,188200.0
2012-04-20 11:00:00,22.64,22.66,22.56,22.66,211600.0,21.5387,21.5577,21.4625,21.5577,211600.0
2012-04-20 11:30:00,22.65,22.74,22.65,22.74,69600.0,21.5482,21.6338,21.5482,21.6338,69600.0
2012-04-20 12:00:00,22.75,22.83,22.7,22.81,115400.0,21.6433,21.7194,21.5957,21.7004,115400.0
2012-04-20 12:30:00,22.81,22.82,22.64,22.81,122800.0,21.7004,21.7099,21.5387,21.7004,122800.0
2012-04-20 13:00:00,22.8,22.81,22.67,22.69,97600.0,21.6909,21.7004,21.5672,21.5862,97600.0
2012-04-20 13:30:00,22.7,22.76,22.67,22.75,91000.0,21.5957,21.6528,21.5672,21.6433,91000.0
2012-04-20 14:00:00,22.75,22.82,22.73,22.81,152800.0,21.6433,21.7099,21.6243,21.7004,152800.0
2012-04-20 14:30:00,22.8,22.8,22.72,22.73,139000.0,21.6909,21.6909,21.6148,21.6243,139000.0
2012-04-20 15:00:00,22.73,22.8,22.7,22.75,295000.0,21.6243,21.6909,21.5957,21.6433,295000.0
2012-04-20 15:30:00,22.75,22.8,22.73,22.73,445400.0,21.6433,21.6909,21.6243,21.6243,445400.0
2012-04-23 09:30:00,22.52,22.55,22.3,22.3,230400.0,21.4245,21.453,21.2152,21.2152,230400.0
2012-04-23 10:00:00,22.3,22.32,22.2,22.23,129800.0,21.2152,21.2342,21.1201,21.1486,129800.0
2012-04-23 10:30:00,22.22,22.25,22.06,22.13,168400.0,21.1391,21.1676,20.9869,21.0535,168400.0
2012-04-23 11:00:00,22.13,22.17,22.11,22.13,173400.0,21.0535,21.0915,21.0344,21.0535,173400.0
2012-04-23 11:30:00,22.12,22.22,22.11,22.2,197600.0,21.044,21.1391,21.0344,21.1201,197600.0
2012-04-23 12:00:00,22.2,22.25,22.17,22.24,67800.0,21.1201,21.1676,21.0915,21.1581,67800.0
2012-04-23 12:30:00,22.24,22.28,22.18,22.21,133600.0,21.1581,21.1962,21.101,21.1296,133600.0
2012-04-23 13:00:00,22.2,22.23,22.2,22.22,76200.0,21.1201,21.1486,21.1201,21.1391,76200.0
2012-04-23 13:30:00,22.22,22.24,22.21,22.24,68200.0,21.1391,21.1581,21.1296,21.1581,68200.0
2012-04-23 14:00:00,22.23,22.26,22.2,22.26,143200.0,21.1486,21.1771,21.1201,21.1771,143200.0
2012-04-23 14:30:00,22.26,22.35,22.26,22.29,108600.0,21.1771,21.2628,21.1771,21.2057,108600.0
2012-04-23 15:00:00,22.29,22.36,22.28,22.34,112800.0,21.2057,21.2723,21.1962,21.2532,112800.0
2012-04-23 15:30:00,22.34,22.36,22.32,22.36,276000.0,21.2532,21.2723,21.2342,21.2723,276000.0
2012-04-24 09:30:00,22.34,22.39,22.25,22.29,92000.0,21.2532,21.3008,21.1676,21.2057,92000.0
2012-04-24 10:00:00,22.27,22.32,22.25,22.26,139200.0,21.1867,21.2342,21.1676,21.1771,139200.0
2012-04-24 10:30:00,22.26,22.27,22.23,22.24,268200.0,21.1771,21.1867,21.1486,21.1581,268200.0
2012-04-24 11:00:00,22.24,22.27,22.22,22.27,100200.0,21.1581,21.1867,21.1391,21.1867,100200.0
2012-04-24 11:30:00,22.26,22.3,22.25,22.25,37200.0,21.1771,21.2152,21.1676,21.1676,37200.0
2012-04-24 12:00:00,22.26,22.33,22.26,22.33,146200.0,21.1771,21.2437,21.1771,21.2437,146200.0
2012-04-24 12:30:00,22.33,22.33,22.3,22.31,56200.0,21.2437,21.2437,21.2152,21.2247,56200.0
2012-04-24 13:00:00,22.31,22.32,22.26,22.29,24800.0,21.2247,21.2342,21.1771,21.2057,24800.0
2012-04-24 13:30:00,22.29,22.31,22.27,22.29,80400.0,21.2057,21.2247,21.1867,21.2057,80400.0
2012-04-24 14:00:00,22.28,22.32,22.27,22.31,112600.0,21.1962,21.2342,21.1867,21.2247,112600.0
2012-04-24 14:30:00,22.31,22.36,22.27,22.35,169800.0,21.2247,21.2723,21.1867,21.2628,169800.0
2012-04-24 15:00:00,22.35,22.36,22.32,22.35,136800.0,21.2628,21.2723,21.2342,21.2628,136800.0
2012-04-24 15:30:00,22.35,22.38,22.33,22.38,192600.0,21.2628,21.2913,21.2437,21.2913,192600.0
2012-04-25 09:30:00,22.51,22.78,22.51,22.73,84600.0,21.415,21.6718,21.415,21.6243,84600.0
2012-04-25 10:00:00,22.71,22.75,22.66,22.74,60400.0,21.6053,21.6433,21.5577,21.6338,60400.0
2012-04-25 10:30:00,22.74,22.88,22.73,22.87,80000.0,21.6338,21.767,21.6243,21.7575,80000.0
2012-04-25 11:00:00,22.87,22.87,22.76,22.77,83000.0,21.7575,21.7575,21.6528,21.6623,83000.0
2012-04-25 11:30:00,22.78,22.82,22.69,22.69,70400.0,21.6718,21.7099,21.5862,21.5862,70400.0
2012-04-25 12:00:00,22.7,22.77,22.69,22.75,44800.0,21.5957,21.6623,21.5862,21.6433,44800.0
2012-04-25 12:30:00,22.75,22.77,22.72,22.73,54600.0,21.6433,21.6623,21.6148,21.6243,54600.0
2012-04-25 13:00:00,22.73,22.81,22.73,22.78,49600.0,21.6243,21.7004,21.6243,21.6718,49600.0
2012-04-25 13:30:00,22.78,22.8,22.75,22.77,55200.0,21.6718,21.6909,21.6433,21.6623,55200.0
2012-04-25 14:00:00,22.77,22.83,22.75,22.83,80400.0,21.6623,21.7194,21.6433,21.7194,80400.0
2012-04-25 14:30:00,22.83,22.84,22.74,22.77,80000.0,21.7194,21.7289,21.6338,21.6623,80000.0
2012-04-25 15:00:00,22.78,22.79,22.72,22.72,105000.0,21.6718,21.6814,21.6148,21.6148,105000.0
2012-04-25 15:30:00,22.72,22.8,22.68,22.78,236800.0,21.6148,21.6909,21.5767,21.6718,236800.0
2012-04-26 09:30:00,22.72,22.92,22.7,22.92,60800.0,21.6148,21.805,21.5957,21.805,60800.0
2012-04-26 10:00:00,22.93,22.99,22.87,22.98,112800.0,21.8145,21.8716,21.7575,21.8621,112800.0
2012-04-26 10:30:00,22.98,23.04,22.95,23.02,161800.0,21.8621,21.9192,21.8336,21.9002,161800.0
2012-04-26 11:00:00,23.02,23.11,22.99,23.1,186400.0,21.9002,21.9858,21.8716,21.9763,186400.0
2012-04-26 11:30:00,23.1,23.16,23.1,23.12,143600.0,21.9763,22.0334,21.9763,21.9953,143600.0
2012-04-26 12:00:00,23.13,23.16,23.11,23.16,86000.0,22.0048,22.0334,21.9858,22.0334,86000.0
2012-04-26 12:30:00,23.16,23.18,23.1,23.15,159000.0,22.0334,22.0524,21.9763,22.0238,159000.0
2012-04-26 13:00:00,23.15,23.19,23.14,23.17,125800.0,22.0238,22.0619,22.0143,22.0429,125800.0
2012-04-26 13:30:00,23.16,23.2,23.15,23.2,97200.0,22.0334,22.0714,22.0238,22.0714,97200.0
2012-04-26 14:00:00,23.2,23.42,23.2,23.38,363400.0,22.0714,22.2807,22.0714,22.2427,363400.0
2012-04-26 14:30:00,23.39,23.41,23.36,23.36,173800.0,22.2522,22.2712,22.2236,22.2236,173800.0
2012-04-26 15:00:00,23.36,23.42,23.35,23.4,465800.0,22.2236,22.2807,22.2141,22.2617,465800.0
2012-04-26 15:30:00,23.39,23.4,23.27,23.28,430600.0,22.2522,22.2617,22.138,22.1475,430600.0
2012-04-27 09:30:00,23.36,23.37,23.22,23.26,88200.0,22.2236,22.2331,22.0904,22.1285,88200.0
2012-04-27 10:00:00,23.26,23.31,23.19,23.28,129400.0,22.1285,22.1761,22.0619,22.1475,129400.0
2012-04-27 10:30:00,23.27,23.36,23.25,23.28,180000.0,22.138,22.2236,22.119,22.1475,180000.0
2012-04-27 11:00:00,23.28,23.28,23.17,23.18,359800.0,22.1475,22.1475,22.0429,22.0524,359800.0
2012-04-27 11:30:00,23.18,23.2,23.11,23.17,208200.0,22.0524,22.0714,21.9858,22.0429,208200.0
2012-04-27 12:00:00,23.17,23.21,23.14,23.19,38000.0,22.0429,22.0809,22.0143,22.0619,38000.0
2012-04-27 12:30:00,23.19,23.19,23.15,23.17,24000.0,22.0619,22.0619,22.0238,22.0429,24000.0
2012-04-27 13:00:00,23.18,23.2,23.17,23.19,81600.0,22.0524,22.0714,22.0429,22.0619,81600.0
2012-04-27 13:30:00,23.19,23.25,23.18,23.24,42200.0,22.0619,22.119,22.0524,22.1095,42200.0
2012-04-27 14:00:00,23.24,23.32,23.23,23.31,87400.0,22.1095,22.1856,22.1,22.1761,87400.0
2012-04-27 14:30:00,23.31,23.34,23.29,23.3,122200.0,22.1761,22.2046,22.157,22.1665,122200.0
2012-04-27 15:00:00,23.3,23.33,23.29,23.3,133000.0,22.1665,22.1951,22.157,22.1665,133000.0
2012-04-27 15:30:00,23.31,23.36,23.3,23.36,472200.0,22.1761,22.2236,22.1665,22.2236,472200.0
2012-04-30 09:30:00,23.32,23.32,23.21,23.25,135400.0,22.1856,22.1856,22.0809,22.119,135400.0
2012-04-30 10:00:00,23.25,23.3,23.18,23.25,202600.0,22.119,22.1665,22.0524,22.119,202600.0
2012-04-30 10:30:00,23.25,23.33,23.25,23.32,107200.0,22.119,22.1951,22.119,22.1856,107200.0
2012-04-30 11:00:00,23.32,23.34,23.21,23.22,141800.0,22.1856,22.2046,22.0809,22.0904,141800.0
2012-04-30 11:30:00,23.21,23.24,23.14,23.17,103000.0,22.0809,22.1095,22.0143,22.0429,103000.0
2012-04-30 12:00:00,23.18,23.18,23.11,23.11,40800.0,22.0524,22.0524,21.9858,21.9858,40800.0
2012-04-30 12:30:00,23.11,23.18,23.11,23.11,47000.0,21.9858,22.0524,21.9858,21.9858,47000.0
2012-04-30 13:00:00,23.11,23.16,23.11,23.11,59400.0,21.9858,22.0334,21.9858,21.9858,59400.0
2012-04-30 13:30:00,23.11,23.15,23.11,23.14,49800.0,21.9858,22.0238,21.9858,22.0143,49800.0
2012-04-30 14:00:00,23.14,23.14,23.06,23.08,65200.0,22.0143,22.0143,21.9382,21.9573,65200.0
2012-04-30 14:30:00,23.07,23.15,23.05,23.15,71400.0,21.9477,22.0238,21.9287,22.0238,71400.0
2012-04-30 15:00:00,23.15,23.21,23.14,23.19,128200.0,22.0238,22.0809,22.0143,22.0619,128200.0
2012-04-30 15:30:00,23.19,23.24,23.18,23.22,233200.0,22.0619,22.1095,22.0524,22.0904,233200.0
2012-05-01 09:30:00,23.1,23.29,23.09,23.14,117200.0,21.9763,22.157,21.9668,22.0143,117200.0
2012-05-01 10:00:00,23.17,23.4,23.16,23.4,110000.0,22.0429,22.2617,22.0334,22.2617,110000.0
2012-05-01 10:30:00,23.39,23.46,23.38,23.43,52800.0,22.2522,22.3188,22.2427,22.2902,52800.0
2012-05-01 11:00:00,23.43,23.45,23.41,23.43,84400.0,22.2902,22.3093,22.2712,22.2902,84400.0
2012-05-01 11:30:00,23.43,23.47,23.41,23.47,46800.0,22.2902,22.3283,22.2712,22.3283,46800.0
2012-05-01 12:00:00,23.47,23.5,23.45,23.5,50200.0,22.3283,22.3568,22.3093,22.3568,50200.0
2012-05-01 12:30:00,23.5,23.5,23.45,23.46,96800.0,22.3568,22.3568,22.3093,22.3188,96800.0
2012-05-01 13:00:00,23.46,23.46,23.4,23.41,35400.0,22.3188,22.3188,22.2617,22.2712,35400.0
2012-05-01 13:30:00,23.41,23.43,23.39,23.43,51000.0,22.2712,22.2902,22.2522,22.2902,51000.0
2012-05-01 14:00:00,23.42,23.47,23.4,23.47,107000.0,22.2807,22.3283,22.2617,22.3283,107000.0
2012-05-01 14:30:00,23.46,23.49,23.43,23.46,211600.0,22.3188,22.3473,22.2902,22.3188,211600.0
2012-05-01 15:00:00,23.46,23.49,23.42,23.45,248200.0,22.3188,22.3473,22.2807,22.3093,248200.0
2012-05-01 15:30:00,23.46,23.52,23.45,23.47,733600.0,22.3188,22.3758,22.3093,22.3283,733600.0
2012-05-02 09:30:00,23.24,23.43,23.11,23.34,212800.0,22.1095,22.2902,21.9858,22.2046,212800.0
2012-05-02 10:00:00,23.34,23.37,23.22,23.23,219200.0,22.2046,22.2331,22.0904,22.1,219200.0
2012-05-02 10:30:00,23.23,23.27,23.21,23.24,115000.0,22.1,22.138,22.0809,22.1095,115000.0
2012-05-02 11:00:00,23.24,23.3,23.23,23.3,46800.0,22.1095,22.1665,22.1,22.1665,46800.0
2012-05-02 11:30:00,23.29,23.3,23.22,23.23,102800.0,22.157,22.1665,22.0904,22.1,102800.0
2012-05-02 12:00:00,23.22,23.24,23.2,23.21,165600.0,22.0904,22.1095,22.0714,22.0809,165600.0
2012-05-02 12:30:00,23.22,23.23,23.15,23.16,75600.0,22.0904,22.1,22.0238,22.0334,75600.0
2012-05-02 13:00:00,23.16,23.21,23.1,23.1,123000.0,22.0334,22.0809,21.9763,21.9763,123000.0
2012-05-02 13:30:00,23.1,23.2,23.1,23.2,154200.0,21.9763,22.0714,21.9763,22.0714,154200.0
2012-05-02 14:00:00,23.2,23.22,23.16,23.2,65600.0,22.0714,22.0904,22.0334,22.0714,65600.0
2012-05-02 14:30:00,23.2,23.2,23.14,23.14,62800.0,22.0714,22.0714,22.0143,22.0143,62800.0
2012-05-02 15:00:00,23.15,23.22,23.14,23.19,83800.0,22.0238,22.0904,22.0143,22.0619,83800.0
2012-05-02 15:30:00,23.19,23.21,23.15,23.17,235400.0,22.0619,22.0809,22.0238,22.0429,235400.0
2012-05-03 09:30:00,23.2,23.25,23.0,23.02,67600.0,22.0714,22.119,21.8811,21.9002,67600.0
2012-05-03 10:00:00,23.02,23.02,22.95,22.96,50800.0,21.9002,21.9002,21.8336,21.8431,50800.0
2012-05-03 10:30:00,22.96,22.96,22.91,22.96,52200.0,21.8431,21.8431,21.7955,21.8431,52200.0
2012-05-03 11:00:00,22.95,22.96,22.86,22.86,76600.0,21.8336,21.8431,21.748,21.748,76600.0
2012-05-03 11:30:00,22.86,22.88,22.73,22.74,115600.0,21.748,21.767,21.6243,21.6338,115600.0
2012-05-03 12:00:00,22.74,22.75,22.65,22.7,98000.0,21.6338,21.6433,21.5482,21.5957,98000.0
2012-05-03 12:30:00,22.7,22.73,22.63,22.64,91400.0,21.5957,21.6243,21.5291,21.5387,91400.0
2012-05-03 13:00:00,22.64,22.66,22.54,22.63,149400.0,21.5387,21.5577,21.4435,21.5291,149400.0
2012-05-03 13:30:00,22.62,22.62,22.49,22.51,139200.0,21.5196,21.5196,21.396,21.415,139200.0
2012-05-03 14:00:00,22.5,22.55,22.49,22.53,174200.0,21.4055,21.453,21.396,21.434,174200.0
2012-05-03 14:30:00,22.53,22.6,22.53,22.58,162000.0,21.434,21.5006,21.434,21.4816,162000.0
2012-05-03 15:00:00,22.59,22.66,22.56,22.63,163800.0,21.4911,21.5577,21.4625,21.5291,163800.0
2012-05-03 15:30:00,22.63,22.66,22.6,22.62,313200.0,21.5291,21.5577,21.5006,21.5196,313200.0
2012-05-04 09:30:00,22.29,22.29,21.85,21.92,670200.0,21.2057,21.2057,20.7871,20.8537,670200.0
2012-05-04 10:00:00,21.94,22.04,21.9,22.03,505800.0,20.8727,20.9678,20.8347,20.9583,505800.0
2012-05-04 10:30:00,22.03,22.41,22.0,22.37,323200.0,20.9583,21.3198,20.9298,21.2818,323200.0
2012-05-04 11:00:00,22.36,22.47,22.3,22.47,182600.0,21.2723,21.3769,21.2152,21.3769,182600.0
2012-05-04 11:30:00,22.47,22.48,22.39,22.39,298000.0,21.3769,21.3864,21.3008,21.3008,298000.0
2012-05-04 12:00:00,22.39,22.43,22.36,22.41,178400.0,21.3008,21.3389,21.2723,21.3198,178400.0
2012-05-04 12:30:00,22.41,22.43,22.4,22.42,152200.0,21.3198,21.3389,21.3103,21.3294,152200.0
2012-05-04 13:00:00,22.43,22.44,22.4,22.43,210400.0,21.3389,21.3484,21.3103,21.3389,210400.0
2012-05-04 13:30:00,22.43,22.5,22.43,22.5,315400.0,21.3389,21.4055,21.3389,21.4055,315400.0
2012-05-04 14:00:00,22.5,22.51,22.42,22.43,501800.0,21.4055,21.415,21.3294,21.3389,501800.0
2012-05-04 14:30:00,22.42,22.43,22.35,22.36,241400.0,21.3294,21.3389,21.2628,21.2723,241400.0
2012-05-04 15:00:00,22.36,22.46,22.36,22.45,243200.0,21.2723,21.3674,21.2723,21.3579,243200.0
2012-05-04 15:30:00,22.45,22.5,22.45,22.47,780600.0,21.3579,21.4055,21.3579,21.3769,780600.0
2012-05-07 09:30:00,22.49,22.54,22.43,22.48,194200.0,21.396,21.4435,21.3389,21.3864,194200.0
2012-05-07 10:00:00,22.49,22.5,22.43,22.47,114400.0,21.396,21.4055,21.3389,21.3769,114400.0
2012-05-07 10:30:00,22.47,22.5,22.44,22.49,125400.0,21.3769,21.4055,21.3484,21.396,125400.0
2012-05-07 11:00:00,22.5,22.5,22.46,22.47,122200.0,21.4055,21.4055,21.3674,21.3769,122200.0
2012-05-07 11:30:00,22.47,22.48,22.43,22.45,125800.0,21.3769,21.3864,21.3389,21.3579,125800.0
2012-05-07 12:00:00,22.45,22.46,22.42,22.43,134800.0,21.3579,21.3674,21.3294,21.3389,134800.0
2012-05-07 12:30:00,22.43,22.45,22.35,22.36,136200.0,21.3389,21.3579,21.2628,21.2723,136200.0
2012-05-07 13:00:00,22.36,22.38,22.28,22.29,233000.0,21.2723,21.2913,21.1962,21.2057,233000.0
2012-05-07 13:30:00,22.29,22.38,22.29,22.33,176800.0,21.2057,21.2913,21.2057,21.2437,176800.0
2012-05-07 14:00:00,22.34,22.38,22.31,22.31,126600.0,21.2532,21.2913,21.2247,21.2247,126600.0
2012-05-07 14:30:00,22.31,22.35,22.24,22.25,185800.0,21.2247,21.2628,21.1581,21.1676,185800.0
2012-05-07 15:00:00,22.25,22.27,22.2,22.23,248400.0,21.1676,21.1867,21.1201,21.1486,248400.0
2012-05-07 15:30:00,22.23,22.25,22.19,22.2,342000.0,21.1486,21.1676,21.1105,21.1201,342000.0
2012-05-08 09:30:00,22.11,22.11,21.99,22.03,103000.0,21.0344,21.0344,20.9203,20.9583,103000.0
2012-05-08 10:00:00,22.04,22.04,21.97,21.99,231200.0,20.9678,20.9678,20.9012,20.9203,231200.0
2012-05-08 10:30:00,21.98,21.99,21.95,21.96,140400.0,20.9108,20.9203,20.8822,20.8917,140400.0
2012-05-08 11:00:00,21.95,21.99,21.93,21.96,282000.0,20.8822,20.9203,20.8632,20.8917,282000.0
2012-05-08 11:30:00,21.96,22.06,21.95,22.04,255400.0,20.8917,20.9869,20.8822,20.9678,255400.0
2012-05-08 12:00:00,22.04,22.04,21.95,21.95,156200.0,20.9678,20.9678,20.8822,20.8822,156200.0
2012-05-08 12:30:00,21.96,22.0,21.95,21.96,141400.0,20.8917,20.9298,20.8822,20.8917,141400.0
2012-05-08 13:00:00,21.97,22.0,21.95,21.99,120000.0,20.9012,20.9298,20.8822,20.9203,120000.0
2012-05-08 13:30:00,21.99,22.0,21.95,21.98,145000.0,20.9203,20.9298,20.8822,20.9108,145000.0
2012-05-08 14:00:00,21.98,21.99,21.92,21.95,213600.0,20.9108,20.9203,20.8537,20.8822,213600.0
2012-05-08 14:30:00,21.95,21.96,21.9,21.93,239200.0,20.8822,20.8917,20.8347,20.8632,239200.0
2012-05-08 15:00:00,21.92,22.0,21.86,21.98,276400.0,20.8537,20.9298,20.7966,20.9108,276400.0
2012-05-08 15:30:00,21.98,22.0,21.93,21.98,491200.0,20.9108,20.9298,20.8632,20.9108,491200.0
2012-05-09 09:30:00,21.81,21.89,21.65,21.89,125600.0,20.749,20.8251,20.5968,20.8251,125600.0
2012-05-09 10:00:00,21.88,21.9,21.66,21.67,64400.0,20.8156,20.8347,20.6063,20.6158,64400.0
2012-05-09 10:30:00,21.68,21.77,21.67,21.73,67200.0,20.6254,20.711,20.6158,20.6729,67200.0
2012-05-09 11:00:00,21.72,21.88,21.72,21.84,70000.0,20.6634,20.8156,20.6634,20.7776,70000.0
2012-05-09 11:30:00,21.86,21.96,21.86,21.89,73800.0,20.7966,20.8917,20.7966,20.8251,73800.0
2012-05-09 12:00:00,21.88,21.89,21.82,21.84,88000.0,20.8156,20.8251,20.7585,20.7776,88000.0
2012-05-09 12:30:00,21.84,21.85,21.78,21.85,77400.0,20.7776,20.7871,20.7205,20.7871,77400.0
2012-05-09 13:00:00,21.86,21.91,21.84,21.87,77000.0,20.7966,20.8442,20.7776,20.8061,77000.0
2012-05-09 13:30:00,21.88,21.93,21.85,21.91,155800.0,20.8156,20.8632,20.7871,20.8442,155800.0
2012-05-09 14:00:00,21.91,21.92,21.88,21.9,116200.0,20.8442,20.8537,20.8156,20.8347,116200.0
2012-05-09 14:30:00,21.9,21.91,21.8,21.83,131000.0,20.8347,20.8442,20.7395,20.7681,131000.0
2012-05-09 15:00:00,21.83,21.85,21.79,21.8,122800.0,20.7681,20.7871,20.73,20.7395,122800.0
2012-05-09 15:30:00,21.8,21.88,21.78,21.8,214800.0,20.7395,20.8156,20.7205,20.7395,214800.0
2012-05-10 09:30:00,21.97,22.01,21.79,21.91,187800.0,20.9012,20.9393,20.73,20.8442,187800.0
2012-05-10 10:00:00,21.92,21.94,21.84,21.86,81000.0,20.8537,20.8727,20.7776,20.7966,81000.0
2012-05-10 10:30:00,21.85,21.85,21.75,21.78,75800.0,20.7871,20.7871,20.692,20.7205,75800.0
2012-05-10 11:00:00,21.79,21.8,21.71,21.75,85200.0,20.73,20.7395,20.6539,20.692,85200.0
2012-05-10 11:30:00,21.75,21.78,21.71,21.75,173400.0,20.692,20.7205,20.6539,20.692,173400.0
2012-05-10 12:00:00,21.75,21.79,21.73,21.74,84800.0,20.692,20.73,20.6729,20.6824,84800.0
2012-05-10 12:30:00,21.74,21.77,21.74,21.75,97000.0,20.6824,20.711,20.6824,20.692,97000.0
2012-05-10 13:00:00,21.76,21.8,21.73,21.75,102800.0,20.7015,20.7395,20.6729,20.692,102800.0
2012-05-10 13:30:00,21.75,21.78,21.72,21.73,77200.0,20.692,20.7205,20.6634,20.6729,77200.0
2012-05-10 14:00:00,21.74,21.75,21.71,21.73,52800.0,20.6824,20.692,20.6539,20.6729,52800.0
2012-05-10 14:30:00,21.72,21.72,21.68,21.71,101800.0,20.6634,20.6634,20.6254,20.6539,101800.0
2012-05-10 15:00:00,21.71,21.73,21.67,21.7,102400.0,20.6539,20.6729,20.6158,20.6444,102400.0
2012-05-10 15:30:00,21.7,21.71,21.65,21.68,300600.0,20.6444,20.6539,20.5968,20.6254,300600.0
2012-05-11 09:30:00,21.57,21.81,21.53,21.75,36200.0,20.5207,20.749,20.4827,20.692,36200.0
2012-05-11 10:00:00,21.76,21.86,21.75,21.8,90000.0,20.7015,20.7966,20.692,20.7395,90000.0
2012-05-11 10:30:00,21.8,21.82,21.78,21.8,132400.0,20.7395,20.7585,20.7205,20.7395,132400.0
2012-05-11 11:00:00,21.8,21.95,21.78,21.93,50200.0,20.7395,20.8822,20.7205,20.8632,50200.0
2012-05-11 11:30:00,21.92,21.93,21.81,21.86,27800.0,20.8537,20.8632,20.749,20.7966,27800.0
2012-05-11 12:00:00,21.86,21.89,21.78,21.88,76600.0,20.7966,20.8251,20.7205,20.8156,76600.0
2012-05-11 12:30:00,21.89,21.91,21.86,21.86,43200.0,20.8251,20.8442,20.7966,20.7966,43200.0
2012-05-11 13:00:00,21.86,21.87,21.85,21.86,19600.0,20.7966,20.8061,20.7871,20.7966,19600.0
2012-05-11 13:30:00,21.86,21.87,21.82,21.83,30600.0,20.7966,20.8061,20.7585,20.7681,30600.0
2012-05-11 14:00:00,21.83,21.87,21.79,21.86,36800.0,20.7681,20.8061,20.73,20.7966,36800.0
2012-05-11 14:30:00,21.86,21.86,21.79,21.8,33400.0,20.7966,20.7966,20.73,20.7395,33400.0
2012-05-11 15:00:00,21.8,21.8,21.74,21.76,86400.0,20.7395,20.7395,20.6824,20.7015,86400.0
2012-05-11 15:30:00,21.75,21.76,21.66,21.7,201000.0,20.692,20.7015,20.6063,20.6444,201000.0
2012-05-14 09:30:00,21.55,21.55,21.42,21.49,72000.0,20.5017,20.5017,20.378,20.4446,72000.0
2012-05-14 10:00:00,21.47,21.54,21.47,21.51,84200.0,20.4256,20.4922,20.4256,20.4636,84200.0
2012-05-14 10:30:00,21.52,21.61,21.51,21.57,102400.0,20.4731,20.5588,20.4636,20.5207,102400.0
2012-05-14 11:00:00,21.58,21.61,21.51,21.6,40000.0,20.5302,20.5588,20.4636,20.5492,40000.0
2012-05-14 11:30:00,21.6,21.61,21.57,21.61,39600.0,20.5492,20.5588,20.5207,20.5588,39600.0
2012-05-14 12:00:00,21.61,21.63,21.6,21.6,30600.0,20.5588,20.5778,20.5492,20.5492,30600.0
2012-05-14 12:30:00,21.6,21.61,21.57,21.57,42200.0,20.5492,20.5588,20.5207,20.5207,42200.0
2012-05-14 13:00:00,21.58,21.63,21.57,21.6,52000.0,20.5302,20.5778,20.5207,20.5492,52000.0
2012-05-14 13:30:00,21.6,21.63,21.6,21.61,75000.0,20.5492,20.5778,20.5492,20.5588,75000.0
2012-05-14 14:00:00,21.62,21.65,21.6,21.64,103000.0,20.5683,20.5968,20.5492,20.5873,103000.0
2012-05-14 14:30:00,21.65,21.65,21.61,21.63,63800.0,20.5968,20.5968,20.5588,20.5778,63800.0
2012-05-14 15:00:00,21.63,21.64,21.58,21.59,111800.0,20.5778,20.5873,20.5302,20.5397,111800.0
2012-05-14 15:30:00,21.59,21.6,21.52,21.52,325800.0,20.5397,20.5492,20.4731,20.4731,325800.0
2012-05-15 09:30:00,21.56,21.64,21.53,21.55,27000.0,20.5208,20.5969,20.4922,20.5113,27000.0
2012-05-15 10:00:00,21.57,21.59,21.52,21.58,40600.0,20.5303,20.5493,20.4827,20.5398,40600.0
2012-05-15 10:30:00,21.59,21.59,21.53,21.56,32400.0,20.5493,20.5493,20.4922,20.5208,32400.0
2012-05-15 11:00:00,21.56,21.56,21.39,21.46,75200.0,20.5208,20.5208,20.359,20.4256,75200.0
2012-05-15 11:30:00,21.46,21.56,21.45,21.54,29800.0,20.4256,20.5208,20.4161,20.5018,29800.0
2012-05-15 12:00:00,21.55,21.58,21.53,21.55,39400.0,20.5113,20.5398,20.4922,20.5113,39400.0
2012-05-15 12:30:00,21.55,21.56,21.48,21.48,39200.0,20.5113,20.5208,20.4446,20.4446,39200.0
2012-05-15 13:00:00,21.49,21.51,21.48,21.49,48600.0,20.4542,20.4732,20.4446,20.4542,48600.0
2012-05-15 13:30:00,21.48,21.49,21.42,21.43,99400.0,20.4446,20.4542,20.3875,20.3971,99400.0
2012-05-15 14:00:00,21.43,21.49,21.41,21.43,80800.0,20.3971,20.4542,20.378,20.3971,80800.0
2012-05-15 14:30:00,21.43,21.44,21.38,21.38,71400.0,20.3971,20.4066,20.3495,20.3495,71400.0
2012-05-15 15:00:00,21.38,21.39,21.3,21.32,217200.0,20.3495,20.359,20.2733,20.2924,217200.0
2012-05-15 15:30:00,21.32,21.39,21.32,21.38,284200.0,20.2924,20.359,20.2924,20.3495,284200.0
2012-05-16 09:30:00,21.48,21.52,21.42,21.48,28400.0,20.4446,20.4827,20.3875,20.4446,28400.0
2012-05-16 10:00:00,21.48,21.54,21.42,21.5,90000.0,20.4446,20.5018,20.3875,20.4637,90000.0
2012-05-16 10:30:00,21.5,21.52,21.45,21.47,125000.0,20.4637,20.4827,20.4161,20.4351,125000.0
2012-05-16 11:00:00,21.48,21.49,21.43,21.47,94200.0,20.4446,20.4542,20.3971,20.4351,94200.0
2012-05-16 11:30:00,21.47,21.52,21.46,21.52,64800.0,20.4351,20.4827,20.4256,20.4827,64800.0
2012-05-16 12:00:00,21.51,21.52,21.47,21.5,57200.0,20.4732,20.4827,20.4351,20.4637,57200.0
2012-05-16 12:30:00,21.5,21.5,21.46,21.47,41400.0,20.4637,20.4637,20.4256,20.4351,41400.0
2012-05-16 13:00:00,21.46,21.48,21.42,21.44,38600.0,20.4256,20.4446,20.3875,20.4066,38600.0
2012-05-16 13:30:00,21.43,21.45,21.3,21.36,504200.0,20.3971,20.4161,20.2733,20.3304,504200.0
2012-05-16 14:00:00,21.36,21.39,21.29,21.33,49200.0,20.3304,20.359,20.2638,20.3019,49200.0
2012-05-16 14:30:00,21.33,21.36,21.29,21.35,72600.0,20.3019,20.3304,20.2638,20.3209,72600.0
2012-05-16 15:00:00,21.34,21.34,21.25,21.25,121800.0,20.3114,20.3114,20.2257,20.2257,121800.0
2012-05-16 15:30:00,21.25,21.28,21.23,21.24,223400.0,20.2257,20.2543,20.2067,20.2162,223400.0
2012-05-17 09:30:00,21.27,21.28,21.06,21.11,54800.0,20.2448,20.2543,20.0449,20.0925,54800.0
2012-05-17 10:00:00,21.1,21.11,21.0,21.11,178000.0,20.083,20.0925,19.9878,20.0925,178000.0
2012-05-17 10:30:00,21.1,21.1,21.02,21.06,81000.0,20.083,20.083,20.0068,20.0449,81000.0
2012-05-17 11:00:00,21.05,21.09,20.98,20.98,84200.0,20.0354,20.0734,19.9687,19.9687,84200.0
2012-05-17 11:30:00,20.98,20.98,20.88,20.88,65000.0,19.9687,19.9687,19.8736,19.8736,65000.0
2012-05-17 12:00:00,20.88,20.91,20.83,20.91,78200.0,19.8736,19.9021,19.826,19.9021,78200.0
2012-05-17 12:30:00,20.91,20.97,20.9,20.9,197200.0,19.9021,19.9592,19.8926,19.8926,197200.0
2012-05-17 13:00:00,20.9,20.95,20.9,20.94,58600.0,19.8926,19.9402,19.8926,19.9307,58600.0
2012-05-17 13:30:00,20.93,20.99,20.88,20.96,144600.0,19.9212,19.9783,19.8736,19.9497,144600.0
2012-05-17 14:00:00,20.95,20.97,20.9,20.93,60400.0,19.9402,19.9592,19.8926,19.9212,60400.0
2012-05-17 14:30:00,20.93,20.94,20.84,20.86,67200.0,19.9212,19.9307,19.8355,19.8545,67200.0
2012-05-17 15:00:00,20.86,20.9,20.78,20.83,118200.0,19.8545,19.8926,19.7784,19.826,118200.0
2012-05-17 15:30:00,20.84,20.86,20.77,20.82,443600.0,19.8355,19.8545,19.7689,19.8165,443600.0
2012-05-18 09:30:00,20.8,20.98,20.8,20.98,143600.0,19.7974,19.9687,19.7974,19.9687,143600.0
2012-05-18 10:00:00,20.98,21.05,20.91,20.98,119600.0,19.9687,20.0354,19.9021,19.9687,119600.0
2012-05-18 10:30:00,20.99,21.11,20.98,21.08,78600.0,19.9783,20.0925,19.9687,20.0639,78600.0
2012-05-18 11:00:00,21.08,21.08,20.97,20.98,61600.0,20.0639,20.0639,19.9592,19.9687,61600.0
2012-05-18 11:30:00,20.99,20.99,20.8,20.86,90000.0,19.9783,19.9783,19.7974,19.8545,90000.0
2012-05-18 12:00:00,20.86,20.88,20.81,20.88,62000.0,19.8545,19.8736,19.8069,19.8736,62000.0
2012-05-18 12:30:00,20.89,20.91,20.85,20.9,37600.0,19.8831,19.9021,19.845,19.8926,37600.0
2012-05-18 13:00:00,20.89,20.91,20.83,20.88,45200.0,19.8831,19.9021,19.826,19.8736,45200.0
2012-05-18 13:30:00,20.87,20.88,20.83,20.86,41200.0,19.864,19.8736,19.826,19.8545,41200.0
2012-05-18 14:00:00,20.83,20.86,20.8,20.8,46600.0,19.826,19.8545,19.7974,19.7974,46600.0
2012-05-18 14:30:00,20.79,20.8,20.72,20.75,70600.0,19.7879,19.7974,19.7213,19.7498,70600.0
2012-05-18 15:00:00,20.73,20.74,20.66,20.66,95800.0,19.7308,19.7403,19.6642,19.6642,95800.0
2012-05-18 15:30:00,20.67,20.67,20.6,20.63,169200.0,19.6737,19.6737,19.6071,19.6356,169200.0
2012-05-21 09:30:00,20.63,20.74,20.6,20.61,48800.0,19.6356,19.7403,19.6071,19.6166,48800.0
2012-05-21 10:00:00,20.61,20.78,20.61,20.78,30600.0,19.6166,19.7784,19.6166,19.7784,30600.0
2012-05-21 10:30:00,20.8,20.91,20.79,20.89,53600.0,19.7974,19.9021,19.7879,19.8831,53600.0
2012-05-21 11:00:00,20.9,20.92,20.81,20.88,75600.0,19.8926,19.9116,19.8069,19.8736,75600.0
2012-05-21 11:30:00,20.89,20.95,20.86,20.9,64800.0,19.8831,19.9402,19.8545,19.8926,64800.0
2012-05-21 12:00:00,20.9,20.92,20.84,20.92,139800.0,19.8926,19.9116,19.8355,19.9116,139800.0
2012-05-21 12:30:00,20.92,21.02,20.91,20.98,120600.0,19.9116,20.0068,19.9021,19.9687,120600.0
2012-05-21 13:00:00,20.98,21.0,20.96,20.99,44600.0,19.9687,19.9878,19.9497,19.9783,44600.0
2012-05-21 13:30:00,21.0,21.05,20.98,21.0,92000.0,19.9878,20.0354,19.9687,19.9878,92000.0
2012-05-21 14:00:00,21.0,21.0,20.94,20.96,89200.0,19.9878,19.9878,19.9307,19.9497,89200.0
2012-05-21 14:30:00,20.96,21.03,20.96,21.02,42600.0,19.9497,20.0163,19.9497,20.0068,42600.0
2012-05-21 15:00:00,21.02,21.09,21.0,21.08,194400.0,20.0068,20.0734,19.9878,20.0639,194400.0
2012-05-21 15:30:00,21.07,21.17,21.07,21.15,276800.0,20.0544,20.1496,20.0544,20.1306,276800.0
2012-05-22 09:30:00,21.11,21.16,21.05,21.11,50200.0,20.0925,20.1401,20.0354,20.0925,50200.0
2012-05-22 10:00:00,21.13,21.33,21.11,21.22,79200.0,20.1115,20.3019,20.0925,20.1972,79200.0
2012-05-22 10:30:00,21.22,21.26,21.21,21.25,57200.0,20.1972,20.2352,20.1877,20.2257,57200.0
2012-05-22 11:00:00,21.24,21.42,21.23,21.42,92800.0,20.2162,20.3875,20.2067,20.3875,92800.0
2012-05-22 11:30:00,21.42,21.42,21.28,21.29,34600.0,20.3875,20.3875,20.2543,20.2638,34600.0
2012-05-22 12:00:00,21.28,21.28,21.25,21.25,202400.0,20.2543,20.2543,20.2257,20.2257,202400.0
2012-05-22 12:30:00,21.25,21.28,21.22,21.24,113600.0,20.2257,20.2543,20.1972,20.2162,113600.0
2012-05-22 13:00:00,21.24,21.25,21.15,21.16,58800.0,20.2162,20.2257,20.1306,20.1401,58800.0
2012-05-22 13:30:00,21.15,21.18,21.09,21.18,156200.0,20.1306,20.1591,20.0734,20.1591,156200.0
2012-05-22 14:00:00,21.18,21.23,21.17,21.21,114200.0,20.1591,20.2067,20.1496,20.1877,114200.0
2012-05-22 14:30:00,21.22,21.25,21.2,21.24,109400.0,20.1972,20.2257,20.1781,20.2162,109400.0
2012-05-22 15:00:00,21.24,21.24,21.09,21.09,122800.0,20.2162,20.2162,20.0734,20.0734,122800.0
2012-05-22 15:30:00,21.1,21.1,20.97,21.09,279600.0,20.083,20.083,19.9592,20.0734,279600.0
2012-05-23 09:30:00,20.88,20.99,20.85,20.98,36200.0,19.8736,19.9783,19.845,19.9687,36200.0
2012-05-23 10:00:00,20.99,21.01,20.91,20.95,36000.0,19.9783,19.9973,19.9021,19.9402,36000.0
2012-05-23 10:30:00,20.94,20.94,20.8,20.8,51200.0,19.9307,19.9307,19.7974,19.7974,51200.0
2012-05-23 11:00:00,20.8,20.89,20.78,20.86,43200.0,19.7974,19.8831,19.7784,19.8545,43200.0
2012-05-23 11:30:00,20.86,20.89,20.8,20.8,39600.0,19.8545,19.8831,19.7974,19.7974,39600.0
2012-05-23 12:00:00,20.8,20.86,20.79,20.84,26000.0,19.7974,19.8545,19.7879,19.8355,26000.0
2012-05-23 12:30:00,20.83,20.88,20.83,20.85,24200.0,19.826,19.8736,19.826,19.845,24200.0
2012-05-23 13:00:00,20.86,20.92,20.86,20.92,44600.0,19.8545,19.9116,19.8545,19.9116,44600.0
2012-05-23 13:30:00,20.93,20.95,20.9,20.95,42000.0,19.9212,19.9402,19.8926,19.9402,42000.0
2012-05-23 14:00:00,20.95,20.96,20.88,20.9,46000.0,19.9402,19.9497,19.8736,19.8926,46000.0
2012-05-23 14:30:00,20.88,21.03,20.88,21.03,40200.0,19.8736,20.0163,19.8736,20.0163,40200.0
2012-05-23 15:00:00,21.04,21.08,20.97,21.08,50800.0,20.0259,20.0639,19.9592,20.0639,50800.0
2012-05-23 15:30:00,21.09,21.25,21.09,21.25,232600.0,20.0734,20.2257,20.0734,20.2257,232600.0
2012-05-24 09:30:00,21.25,21.27,21.09,21.13,37600.0,20.2257,20.2448,20.0734,20.1115,37600.0
2012-05-24 10:00:00,21.12,21.22,21.12,21.21,16800.0,20.102,20.1972,20.102,20.1877,16800.0
2012-05-24 10:30:00,21.21,21.3,21.21,21.25,14600.0,20.1877,20.2733,20.1877,20.2257,14600.0
2012-05-24 11:00:00,21.25,21.25,21.18,21.23,26800.0,20.2257,20.2257,20.1591,20.2067,26800.0
2012-05-24 11:30:00,21.23,21.23,21.14,21.16,13000.0,20.2067,20.2067,20.121,20.1401,13000.0
2012-05-24 12:00:00,21.16,21.16,21.09,21.15,23000.0,20.1401,20.1401,20.0734,20.1306,23000.0
2012-05-24 12:30:00,21.15,21.17,21.11,21.13,22400.0,20.1306,20.1496,20.0925,20.1115,22400.0
2012-05-24 13:00:00,21.13,21.18,21.1,21.11,34000.0,20.1115,20.1591,20.083,20.0925,34000.0
2012-05-24 13:30:00,21.08,21.15,21.07,21.08,35400.0,20.0639,20.1306,20.0544,20.0639,35400.0
2012-05-24 14:00:00,21.05,21.08,21.03,21.06,49000.0,20.0354,20.0639,20.0163,20.0449,49000.0
2012-05-24 14:30:00,21.06,21.11,21.03,21.04,60200.0,20.0449,20.0925,20.0163,20.0259,60200.0
2012-05-24 15:00:00,21.04,21.08,21.0,21.04,192600.0,20.0259,20.0639,19.9878,20.0259,192600.0
2012-05-24 15:30:00,21.05,21.08,21.0,21.04,623000.0,20.0354,20.0639,19.9878,20.0259,623000.0
2012-05-25 09:30:00,21.04,21.27,21.04,21.22,41800.0,20.0259,20.2448,20.0259,20.1972,41800.0
2012-05-25 10:00:00,21.22,21.23,21.15,21.19,36200.0,20.1972,20.2067,20.1306,20.1686,36200.0
2012-05-25 10:30:00,21.2,21.27,21.17,21.2,43200.0,20.1781,20.2448,20.1496,20.1781,43200.0
2012-05-25 11:00:00,21.2,21.35,21.2,21.35,66400.0,20.1781,20.3209,20.1781,20.3209,66400.0
2012-05-25 11:30:00,21.35,21.39,21.31,21.38,31200.0,20.3209,20.359,20.2828,20.3495,31200.0
2012-05-25 12:00:00,21.38,21.42,21.36,21.36,28200.0,20.3495,20.3875,20.3304,20.3304,28200.0
2012-05-25 12:30:00,21.36,21.41,21.36,21.4,44000.0,20.3304,20.378,20.3304,20.3685,44000.0
2012-05-25 13:00:00,21.39,21.42,21.37,21.41,33400.0,20.359,20.3875,20.3399,20.378,33400.0
2012-05-25 13:30:00,21.41,21.41,21.36,21.38,37000.0,20.378,20.378,20.3304,20.3495,37000.0
2012-05-25 14:00:00,21.38,21.39,21.36,21.36,69400.0,20.3495,20.359,20.3304,20.3304,69400.0
2012-05-25 14:30:00,21.36,21.37,21.33,21.36,52000.0,20.3304,20.3399,20.3019,20.3304,52000.0
2012-05-25 15:00:00,21.35,21.37,21.32,21.34,99800.0,20.3209,20.3399,20.2924,20.3114,99800.0
2012-05-25 15:30:00,21.34,21.37,21.32,21.34,203600.0,20.3114,20.3399,20.2924,20.3114,203600.0
2012-05-29 09:30:00,21.55,21.64,21.5,21.58,107800.0,20.5113,20.5969,20.4637,20.5398,107800.0
2012-05-29 10:00:00,21.57,21.68,21.56,21.65,104400.0,20.5303,20.635,20.5208,20.6065,104400.0
2012-05-29 10:30:00,21.65,21.68,21.63,21.66,73400.0,20.6065,20.635,20.5874,20.616,73400.0
2012-05-29 11:00:00,21.66,21.69,21.61,21.62,69000.0,20.616,20.6445,20.5684,20.5779,69000.0
2012-05-29 11:30:00,21.62,21.65,21.58,21.59,120000.0,20.5779,20.6065,20.5398,20.5493,120000.0
2012-05-29 12:00:00,21.59,21.59,21.52,21.52,56400.0,20.5493,20.5493,20.4827,20.4827,56400.0
2012-05-29 12:30:00,21.52,21.54,21.43,21.53,62400.0,20.4827,20.5018,20.3971,20.4922,62400.0
2012-05-29 13:00:00,21.53,21.54,21.5,21.5,46200.0,20.4922,20.5018,20.4637,20.4637,46200.0
2012-05-29 13:30:00,21.51,21.53,21.45,21.52,149800.0,20.4732,20.4922,20.4161,20.4827,149800.0
2012-05-29 14:00:00,21.52,21.54,21.49,21.5,40200.0,20.4827,20.5018,20.4542,20.4637,40200.0
2012-05-29 14:30:00,21.5,21.52,21.45,21.49,61000.0,20.4637,20.4827,20.4161,20.4542,61000.0
2012-05-29 15:00:00,21.49,21.52,21.47,21.52,105200.0,20.4542,20.4827,20.4351,20.4827,105200.0
2012-05-29 15:30:00,21.52,21.6,21.49,21.57,168200.0,20.4827,20.5589,20.4542,20.5303,168200.0
2012-05-30 09:30:00,21.35,21.4,21.14,21.18,58800.0,20.3209,20.3685,20.121,20.1591,58800.0
2012-05-30 10:00:00,21.18,21.34,21.18,21.31,99400.0,20.1591,20.3114,20.1591,20.2828,99400.0
2012-05-30 10:30:00,21.31,21.31,21.26,21.28,44600.0,20.2828,20.2828,20.2352,20.2543,44600.0
2012-05-30 11:00:00,21.28,21.31,21.27,21.29,27200.0,20.2543,20.2828,20.2448,20.2638,27200.0
2012-05-30 11:30:00,21.29,21.3,21.23,21.24,42000.0,20.2638,20.2733,20.2067,20.2162,42000.0
2012-05-30 12:00:00,21.24,21.26,21.2,21.25,84800.0,20.2162,20.2352,20.1781,20.2257,84800.0
2012-05-30 12:30:00,21.25,21.26,21.25,21.26,43800.0,20.2257,20.2352,20.2257,20.2352,43800.0
2012-05-30 13:00:00,21.27,21.3,21.27,21.3,31400.0,20.2448,20.2733,20.2448,20.2733,31400.0
2012-05-30 13:30:00,21.29,21.35,21.29,21.35,58200.0,20.2638,20.3209,20.2638,20.3209,58200.0
2012-05-30 14:00:00,21.36,21.4,21.36,21.38,45400.0,20.3304,20.3685,20.3304,20.3495,45400.0
2012-05-30 14:30:00,21.38,21.38,21.32,21.33,68400.0,20.3495,20.3495,20.2924,20.3019,68400.0
2012-05-30 15:00:00,21.33,21.35,21.28,21.35,80000.0,20.3019,20.3209,20.2543,20.3209,80000.0
2012-05-30 15:30:00,21.35,21.36,21.31,21.31,185000.0,20.3209,20.3304,20.2828,20.2828,185000.0
2012-05-31 09:30:00,21.29,21.33,21.0,21.09,102600.0,20.2638,20.3019,19.9878,20.0734,102600.0
2012-05-31 10:00:00,21.09,21.17,21.05,21.06,92600.0,20.0734,20.1496,20.0354,20.0449,92600.0
2012-05-31 10:30:00,21.05,21.14,21.05,21.13,72200.0,20.0354,20.121,20.0354,20.1115,72200.0
2012-05-31 11:00:00,21.13,21.16,21.09,21.1,105600.0,20.1115,20.1401,20.0734,20.083,105600.0
2012-05-31 11:30:00,21.1,21.15,21.1,21.13,61800.0,20.083,20.1306,20.083,20.1115,61800.0
2012-05-31 12:00:00,21.13,21.21,21.11,21.18,75400.0,20.1115,20.1877,20.0925,20.1591,75400.0
2012-05-31 12:30:00,21.2,21.2,21.13,21.15,39200.0,20.1781,20.1781,20.1115,20.1306,39200.0
2012-05-31 13:00:00,21.15,21.22,21.14,21.18,26200.0,20.1306,20.1972,20.121,20.1591,26200.0
2012-05-31 13:30:00,21.18,21.2,21.13,21.17,67800.0,20.1591,20.1781,20.1115,20.1496,67800.0
2012-05-31 14:00:00,21.17,21.22,21.16,21.2,57200.0,20.1496,20.1972,20.1401,20.1781,57200.0
2012-05-31 14:30:00,21.2,21.24,21.17,21.19,66600.0,20.1781,20.2162,20.1496,20.1686,66600.0
2012-05-31 15:00:00,21.19,21.29,21.18,21.28,98400.0,20.1686,20.2638,20.1591,20.2543,98400.0
2012-05-31 15:30:00,21.28,21.38,21.22,21.25,194200.0,20.2543,20.3495,20.1972,20.2257,194200.0
2012-06-01 09:30:00,20.89,20.97,20.74,20.8,75800.0,19.8831,19.9592,19.7403,19.7974,75800.0
2012-06-01 10:00:00,20.8,20.96,20.8,20.82,110200.0,19.7974,19.9497,19.7974,19.8165,110200.0
2012-06-01 10:30:00,20.81,20.81,20.73,20.74,66000.0,19.8069,19.8069,19.7308,19.7403,66000.0
2012-06-01 11:00:00,20.73,20.77,20.67,20.74,94400.0,19.7308,19.7689,19.6737,19.7403,94400.0
2012-06-01 11:30:00,20.75,20.75,20.69,20.74,52200.0,19.7498,19.7498,19.6927,19.7403,52200.0
2012-06-01 12:00:00,20.73,20.75,20.7,20.75,80400.0,19.7308,19.7498,19.7022,19.7498,80400.0
2012-06-01 12:30:00,20.75,20.77,20.74,20.75,50400.0,19.7498,19.7689,19.7403,19.7498,50400.0
2012-06-01 13:00:00,20.75,20.76,20.74,20.74,37400.0,19.7498,19.7593,19.7403,19.7403,37400.0
2012-06-01 13:30:00,20.74,20.76,20.71,20.71,107800.0,19.7403,19.7593,19.7118,19.7118,107800.0
2012-06-01 14:00:00,20.71,20.8,20.68,20.78,135800.0,19.7118,19.7974,19.6832,19.7784,135800.0
2012-06-01 14:30:00,20.78,20.79,20.71,20.71,70800.0,19.7784,19.7879,19.7118,19.7118,70800.0
2012-06-01 15:00:00,20.72,20.75,20.7,20.71,113200.0,19.7213,19.7498,19.7022,19.7118,113200.0
2012-06-01 15:30:00,20.71,20.74,20.7,20.7,311400.0,19.7118,19.7403,19.7022,19.7022,311400.0
2012-06-04 09:30:00,20.7,20.79,20.65,20.67,33200.0,19.7022,19.7879,19.6547,19.6737,33200.0
2012-06-04 10:00:00,20.67,20.78,20.6,20.76,49800.0,19.6737,19.7784,19.6071,19.7593,49800.0
2012-06-04 10:30:00,20.77,20.79,20.71,20.77,50000.0,19.7689,19.7879,19.7118,19.7689,50000.0
2012-06-04 11:00:00,20.77,20.79,20.67,20.67,85400.0,19.7689,19.7879,19.6737,19.6737,85400.0
2012-06-04 11:30:00,20.67,20.68,20.59,20.61,43200.0,19.6737,19.6832,19.5975,19.6166,43200.0
2012-06-04 12:00:00,20.6,20.61,20.5,20.5,43000.0,19.6071,19.6166,19.5119,19.5119,43000.0
2012-06-04 12:30:00,20.49,20.5,20.45,20.47,78000.0,19.5024,19.5119,19.4643,19.4833,78000.0
2012-06-04 13:00:00,20.47,20.52,20.46,20.5,44200.0,19.4833,19.5309,19.4738,19.5119,44200.0
2012-06-04 13:30:00,20.5,20.61,20.5,20.61,64000.0,19.5119,19.6166,19.5119,19.6166,64000.0
2012-06-04 14:00:00,20.6,20.67,20.58,20.66,60400.0,19.6071,19.6737,19.588,19.6642,60400.0
2012-06-04 14:30:00,20.66,20.73,20.64,20.68,67400.0,19.6642,19.7308,19.6451,19.6832,67400.0
2012-06-04 15:00:00,20.68,20.72,20.64,20.71,71800.0,19.6832,19.7213,19.6451,19.7118,71800.0
2012-06-04 15:30:00,20.71,20.73,20.67,20.71,152400.0,19.7118,19.7308,19.6737,19.7118,152400.0
2012-06-05 09:30:00,20.58,20.7,20.56,20.7,34400.0,19.588,19.7022,19.569,19.7022,34400.0
2012-06-05 10:00:00,20.7,20.86,20.7,20.83,145000.0,19.7022,19.8545,19.7022,19.826,145000.0
2012-06-05 10:30:00,20.83,20.86,20.75,20.77,56000.0,19.826,19.8545,19.7498,19.7689,56000.0
2012-06-05 11:00:00,20.78,20.79,20.72,20.72,17000.0,19.7784,19.7879,19.7213,19.7213,17000.0
2012-06-05 11:30:00,20.74,20.75,20.68,20.68,28000.0,19.7403,19.7498,19.6832,19.6832,28000.0
2012-06-05 12:00:00,20.68,20.77,20.68,20.75,22400.0,19.6832,19.7689,19.6832,19.7498,22400.0
2012-06-05 12:30:00,20.75,20.81,20.75,20.8,28400.0,19.7498,19.8069,19.7498,19.7974,28400.0
2012-06-05 13:00:00,20.79,20.8,20.73,20.74,55800.0,19.7879,19.7974,19.7308,19.7403,55800.0
2012-06-05 13:30:00,20.74,20.81,20.73,20.77,37600.0,19.7403,19.8069,19.7308,19.7689,37600.0
2012-06-05 14:00:00,20.77,20.81,20.76,20.8,49400.0,19.7689,19.8069,19.7593,19.7974,49400.0
2012-06-05 14:30:00,20.79,20.8,20.75,20.75,72400.0,19.7879,19.7974,19.7498,19.7498,72400.0
2012-06-05 15:00:00,20.75,20.77,20.66,20.68,208800.0,19.7498,19.7689,19.6642,19.6832,208800.0
2012-06-05 15:30:00,20.7,20.73,20.67,20.7,206400.0,19.7022,19.7308,19.6737,19.7022,206400.0
2012-06-06 09:30:00,20.86,21.0,20.74,20.93,46200.0,19.8545,19.9878,19.7403,19.9212,46200.0
2012-06-06 10:00:00,20.93,20.97,20.9,20.96,264200.0,19.9212,19.9592,19.8926,19.9497,264200.0
2012-06-06 10:30:00,20.96,21.2,20.95,21.2,90600.0,19.9497,20.1781,19.9402,20.1781,90600.0
2012-06-06 11:00:00,21.19,21.2,21.06,21.09,142800.0,20.1686,20.1781,20.0449,20.0734,142800.0
2012-06-06 11:30:00,21.09,21.15,21.08,21.1,63800.0,20.0734,20.1306,20.0639,20.083,63800.0
2012-06-06 12:00:00,21.1,21.11,21.09,21.11,80200.0,20.083,20.0925,20.0734,20.0925,80200.0
2012-06-06 12:30:00,21.1,21.13,21.08,21.09,100800.0,20.083,20.1115,20.0639,20.0734,100800.0
2012-06-06 13:00:00,21.09,21.11,21.08,21.09,84200.0,20.0734,20.0925,20.0639,20.0734,84200.0
2012-06-06 13:30:00,21.09,21.1,21.08,21.08,85400.0,20.0734,20.083,20.0639,20.0639,85400.0
2012-06-06 14:00:00,21.08,21.12,21.07,21.11,102800.0,20.0639,20.102,20.0544,20.0925,102800.0
2012-06-06 14:30:00,21.11,21.13,20.99,21.04,200400.0,20.0925,20.1115,19.9783,20.0259,200400.0
2012-06-06 15:00:00,21.04,21.1,21.03,21.1,115000.0,20.0259,20.083,20.0163,20.083,115000.0
2012-06-06 15:30:00,21.1,21.1,20.98,21.09,301400.0,20.083,20.083,19.9687,20.0734,301400.0
2012-06-07 09:30:00,21.33,21.45,21.31,21.43,55600.0,20.3019,20.4161,20.2828,20.3971,55600.0
2012-06-07 10:00:00,21.43,21.43,21.25,21.28,112600.0,20.3971,20.3971,20.2257,20.2543,112600.0
2012-06-07 10:30:00,21.28,21.34,21.25,21.25,75800.0,20.2543,20.3114,20.2257,20.2257,75800.0
2012-06-07 11:00:00,21.25,21.32,21.24,21.25,83800.0,20.2257,20.2924,20.2162,20.2257,83800.0
2012-06-07 11:30:00,21.25,21.28,21.23,21.23,80800.0,20.2257,20.2543,20.2067,20.2067,80800.0
2012-06-07 12:00:00,21.24,21.34,21.23,21.3,46000.0,20.2162,20.3114,20.2067,20.2733,46000.0
2012-06-07 12:30:00,21.3,21.34,21.29,21.33,37600.0,20.2733,20.3114,20.2638,20.3019,37600.0
2012-06-07 13:00:00,21.34,21.36,21.31,21.36,56000.0,20.3114,20.3304,20.2828,20.3304,56000.0
2012-06-07 13:30:00,21.38,21.39,21.29,21.29,46200.0,20.3495,20.359,20.2638,20.2638,46200.0
2012-06-07 14:00:00,21.29,21.3,21.24,21.29,35400.0,20.2638,20.2733,20.2162,20.2638,35400.0
2012-06-07 14:30:00,21.29,21.3,21.24,21.25,42200.0,20.2638,20.2733,20.2162,20.2257,42200.0
2012-06-07 15:00:00,21.25,21.27,21.16,21.21,72800.0,20.2257,20.2448,20.1401,20.1877,72800.0
2012-06-07 15:30:00,21.21,21.22,21.1,21.14,180600.0,20.1877,20.1972,20.083,20.121,180600.0
2012-06-08 09:30:00,21.13,21.15,20.93,21.0,27400.0,20.1115,20.1306,19.9212,19.9878,27400.0
2012-06-08 10:00:00,20.99,21.14,20.97,21.14,263800.0,19.9783,20.121,19.9592,20.121,263800.0
2012-06-08 10:30:00,21.14,21.21,21.13,21.16,278000.0,20.121,20.1877,20.1115,20.1401,278000.0
2012-06-08 11:00:00,21.16,21.25,21.15,21.24,54000.0,20.1401,20.2257,20.1306,20.2162,54000.0
2012-06-08 11:30:00,21.24,21.24,21.18,21.2,50800.0,20.2162,20.2162,20.1591,20.1781,50800.0
2012-06-08 12:00:00,21.21,21.22,21.16,21.19,56200.0,20.1877,20.1972,20.1401,20.1686,56200.0
2012-06-08 12:30:00,21.18,21.27,21.18,21.25,95800.0,20.1591,20.2448,20.1591,20.2257,95800.0
2012-06-08 13:00:00,21.25,21.3,21.25,21.3,44400.0,20.2257,20.2733,20.2257,20.2733,44400.0
2012-06-08 13:30:00,21.29,21.3,21.24,21.28,117800.0,20.2638,20.2733,20.2162,20.2543,117800.0
2012-06-08 14:00:00,21.28,21.28,21.18,21.18,63600.0,20.2543,20.2543,20.1591,20.1591,63600.0
2012-06-08 14:30:00,21.18,21.21,21.16,21.2,102400.0,20.1591,20.1877,20.1401,20.1781,102400.0
2012-06-08 15:00:00,21.2,21.27,21.18,21.27,92000.0,20.1781,20.2448,20.1591,20.2448,92000.0
2012-06-08 15:30:00,21.27,21.27,21.23,21.25,362200.0,20.2448,20.2448,20.2067,20.2257,362200.0
2012-06-11 09:30:00,21.4,21.44,21.33,21.33,30000.0,20.3685,20.4066,20.3019,20.3019,30000.0
2012-06-11 10:00:00,21.35,21.39,21.22,21.22,28200.0,20.3209,20.359,20.1972,20.1972,28200.0
2012-06-11 10:30:00,21.23,21.3,21.21,21.21,32400.0,20.2067,20.2733,20.1877,20.1877,32400.0
2012-06-11 11:00:00,21.21,21.27,21.21,21.26,20400.0,20.1877,20.2448,20.1877,20.2352,20400.0
2012-06-11 11:30:00,21.25,21.31,21.21,21.24,29800.0,20.2257,20.2828,20.1877,20.2162,29800.0
2012-06-11 12:00:00,21.24,21.25,21.18,21.18,19800.0,20.2162,20.2257,20.1591,20.1591,19800.0
2012-06-11 12:30:00,21.18,21.23,21.18,21.21,19200.0,20.1591,20.2067,20.1591,20.1877,19200.0
2012-06-11 13:00:00,21.19,21.23,21.18,21.2,18800.0,20.1686,20.2067,20.1591,20.1781,18800.0
2012-06-11 13:30:00,21.19,21.21,21.16,21.2,52800.0,20.1686,20.1877,20.1401,20.1781,52800.0
2012-06-11 14:00:00,21.19,21.19,21.12,21.16,36000.0,20.1686,20.1686,20.102,20.1401,36000.0
2012-06-11 14:30:00,21.16,21.19,21.12,21.14,56000.0,20.1401,20.1686,20.102,20.121,56000.0
2012-06-11 15:00:00,21.14,21.14,20.99,21.02,56400.0,20.121,20.121,19.9783,20.0068,56400.0
2012-06-11 15:30:00,21.02,21.06,20.93,20.93,201800.0,20.0068,20.0449,19.9212,19.9212,201800.0
2012-06-12 09:30:00,21.04,21.11,20.96,21.1,38400.0,20.0259,20.0925,19.9497,20.083,38400.0
2012-06-12 10:00:00,21.11,21.15,20.97,21.0,52200.0,20.0925,20.1306,19.9592,19.9878,52200.0
2012-06-12 10:30:00,21.0,21.03,20.95,20.99,17400.0,19.9878,20.0163,19.9402,19.9783,17400.0
2012-06-12 11:00:00,20.99,21.11,20.99,21.09,27600.0,19.9783,20.0925,19.9783,20.0734,27600.0
2012-06-12 11:30:00,21.11,21.12,21.01,21.01,28400.0,20.0925,20.102,19.9973,19.9973,28400.0
2012-06-12 12:00:00,21.02,21.04,20.99,21.01,28000.0,20.0068,20.0259,19.9783,19.9973,28000.0
2012-06-12 12:30:00,21.03,21.04,20.99,21.0,12000.0,20.0163,20.0259,19.9783,19.9878,12000.0
2012-06-12 13:00:00,20.99,21.08,20.98,21.06,55000.0,19.9783,20.0639,19.9687,20.0449,55000.0
2012-06-12 13:30:00,21.07,21.13,21.07,21.08,28200.0,20.0544,20.1115,20.0544,20.0639,28200.0
2012-06-12 14:00:00,21.07,21.09,21.04,21.09,65600.0,20.0544,20.0734,20.0259,20.0734,65600.0
2012-06-12 14:30:00,21.1,21.12,21.06,21.07,42600.0,20.083,20.102,20.0449,20.0544,42600.0
2012-06-12 15:00:00,21.07,21.09,21.03,21.08,67000.0,20.0544,20.0734,20.0163,20.0639,67000.0
2012-06-12 15:30:00,21.08,21.13,21.06,21.1,193800.0,20.0639,20.1115,20.0449,20.083,193800.0
2012-06-13 09:30:00,20.96,21.13,20.18,20.36,710600.0,19.9497,20.1115,19.2073,19.3786,710600.0
2012-06-13 10:00:00,20.35,20.5,20.32,20.45,343000.0,19.3691,19.5119,19.3406,19.4643,343000.0
2012-06-13 10:30:00,20.44,20.5,20.4,20.44,341200.0,19.4548,19.5119,19.4167,19.4548,341200.0
2012-06-13 11:00:00,20.43,20.74,20.43,20.7,586200.0,19.4453,19.7403,19.4453,19.7022,586200.0
2012-06-13 11:30:00,20.7,20.75,20.62,20.64,148000.0,19.7022,19.7498,19.6261,19.6451,148000.0
2012-06-13 12:00:00,20.64,20.67,20.54,20.6,116600.0,19.6451,19.6737,19.55,19.6071,116600.0
2012-06-13 12:30:00,20.6,20.61,20.55,20.55,75200.0,19.6071,19.6166,19.5595,19.5595,75200.0
2012-06-13 13:00:00,20.55,20.58,20.52,20.58,78400.0,19.5595,19.588,19.5309,19.588,78400.0
2012-06-13 13:30:00,20.58,20.58,20.49,20.5,153200.0,19.588,19.588,19.5024,19.5119,153200.0
2012-06-13 14:00:00,20.5,20.54,20.48,20.53,131600.0,19.5119,19.55,19.4928,19.5404,131600.0
2012-06-13 14:30:00,20.53,20.53,20.41,20.41,121200.0,19.5404,19.5404,19.4262,19.4262,121200.0
2012-06-13 15:00:00,20.41,20.42,20.23,20.24,216800.0,19.4262,19.4357,19.2549,19.2644,216800.0
2012-06-13 15:30:00,20.23,20.28,20.23,20.25,585000.0,19.2549,19.3025,19.2549,19.2739,585000.0
2012-06-14 09:30:00,20.27,20.37,20.23,20.37,125200.0,19.293,19.3881,19.2549,19.3881,125200.0
2012-06-14 10:00:00,20.36,20.38,20.33,20.35,48000.0,19.3786,19.3977,19.3501,19.3691,48000.0
2012-06-14 10:30:00,20.36,20.37,20.32,20.34,60800.0,19.3786,19.3881,19.3406,19.3596,60800.0
2012-06-14 11:00:00,20.35,20.45,20.33,20.45,64000.0,19.3691,19.4643,19.3501,19.4643,64000.0
2012-06-14 11:30:00,20.44,20.48,20.42,20.45,44800.0,19.4548,19.4928,19.4357,19.4643,44800.0
2012-06-14 12:00:00,20.46,20.46,20.4,20.4,30200.0,19.4738,19.4738,19.4167,19.4167,30200.0
2012-06-14 12:30:00,20.4,20.41,20.39,20.39,34600.0,19.4167,19.4262,19.4072,19.4072,34600.0
2012-06-14 13:00:00,20.39,20.4,20.33,20.34,66800.0,19.4072,19.4167,19.3501,19.3596,66800.0
2012-06-14 13:30:00,20.34,20.36,20.3,20.3,55600.0,19.3596,19.3786,19.3215,19.3215,55600.0
2012-06-14 14:00:00,20.3,20.33,20.25,20.25,52400.0,19.3215,19.3501,19.2739,19.2739,52400.0
2012-06-14 14:30:00,20.25,20.25,20.14,20.15,80000.0,19.2739,19.2739,19.1692,19.1788,80000.0
2012-06-14 15:00:00,20.14,20.35,20.14,20.22,171400.0,19.1692,19.3691,19.1692,19.2454,171400.0
2012-06-14 15:30:00,20.22,20.34,20.21,20.31,261000.0,19.2454,19.3596,19.2359,19.331,261000.0
2012-06-15 09:30:00,20.38,20.56,20.38,20.5,279600.0,19.3977,19.569,19.3977,19.5119,279600.0
2012-06-15 10:00:00,20.53,20.57,20.48,20.54,93200.0,19.5404,19.5785,19.4928,19.55,93200.0
2012-06-15 10:30:00,20.55,20.66,20.5,20.66,92800.0,19.5595,19.6642,19.5119,19.6642,92800.0
2012-06-15 11:00:00,20.66,20.66,20.6,20.6,84400.0,19.6642,19.6642,19.6071,19.6071,84400.0
2012-06-15 11:30:00,20.6,20.61,20.57,20.61,87000.0,19.6071,19.6166,19.5785,19.6166,87000.0
2012-06-15 12:00:00,20.61,20.66,20.59,20.6,103400.0,19.6166,19.6642,19.5975,19.6071,103400.0
2012-06-15 12:30:00,20.6,20.61,20.55,20.6,91000.0,19.6071,19.6166,19.5595,19.6071,91000.0
2012-06-15 13:00:00,20.6,20.66,20.6,20.64,75200.0,19.6071,19.6642,19.6071,19.6451,75200.0
2012-06-15 13:30:00,20.64,20.65,20.6,20.61,119600.0,19.6451,19.6547,19.6071,19.6166,119600.0
2012-06-15 14:00:00,20.61,20.61,20.59,20.61,37200.0,19.6166,19.6166,19.5975,19.6166,37200.0
2012-06-15 14:30:00,20.61,20.65,20.58,20.58,90200.0,19.6166,19.6547,19.588,19.588,90200.0
2012-06-15 15:00:00,20.58,20.61,20.58,20.59,77600.0,19.588,19.6166,19.588,19.5975,77600.0
2012-06-15 15:30:00,20.59,20.61,20.56,20.57,321400.0,19.5975,19.6166,19.569,19.5785,321400.0
2012-06-18 09:30:00,20.49,20.61,20.38,20.56,22800.0,19.5024,19.6166,19.3977,19.569,22800.0
2012-06-18 10:00:00,20.56,20.57,20.5,20.55,37000.0,19.569,19.5785,19.5119,19.5595,37000.0
2012-06-18 10:30:00,20.55,20.57,20.45,20.45,84200.0,19.5595,19.5785,19.4643,19.4643,84200.0
2012-06-18 11:00:00,20.46,20.46,20.39,20.46,38000.0,19.4738,19.4738,19.4072,19.4738,38000.0
2012-06-18 11:30:00,20.46,20.55,20.44,20.55,44800.0,19.4738,19.5595,19.4548,19.5595,44800.0
2012-06-18 12:00:00,20.54,20.63,20.52,20.6,46600.0,19.55,19.6356,19.5309,19.6071,46600.0
2012-06-18 12:30:00,20.6,20.63,20.57,20.59,84200.0,19.6071,19.6356,19.5785,19.5975,84200.0
2012-06-18 13:00:00,20.6,20.68,20.58,20.68,21800.0,19.6071,19.6832,19.588,19.6832,21800.0
2012-06-18 13:30:00,20.68,20.72,20.67,20.72,43200.0,19.6832,19.7213,19.6737,19.7213,43200.0
2012-06-18 14:00:00,20.72,20.76,20.66,20.68,82200.0,19.7213,19.7593,19.6642,19.6832,82200.0
2012-06-18 14:30:00,20.68,20.71,20.64,20.71,119000.0,19.6832,19.7118,19.6451,19.7118,119000.0
2012-06-18 15:00:00,20.7,20.74,20.67,20.74,121800.0,19.7022,19.7403,19.6737,19.7403,121800.0
2012-06-18 15:30:00,20.74,20.8,20.71,20.74,287000.0,19.7403,19.7974,19.7118,19.7403,287000.0
2012-06-19 09:30:00,20.8,21.0,20.8,20.99,88000.0,19.7974,19.9878,19.7974,19.9783,88000.0
2012-06-19 10:00:00,20.99,21.14,20.99,21.05,111600.0,19.9783,20.121,19.9783,20.0354,111600.0
2012-06-19 10:30:00,21.06,21.08,21.02,21.08,73200.0,20.0449,20.0639,20.0068,20.0639,73200.0
2012-06-19 11:00:00,21.08,21.13,21.02,21.02,158400.0,20.0639,20.1115,20.0068,20.0068,158400.0
2012-06-19 11:30:00,21.02,21.05,20.96,21.03,76400.0,20.0068,20.0354,19.9497,20.0163,76400.0
2012-06-19 12:00:00,21.02,21.07,21.02,21.06,75200.0,20.0068,20.0544,20.0068,20.0449,75200.0
2012-06-19 12:30:00,21.05,21.09,21.04,21.08,62000.0,20.0354,20.0734,20.0259,20.0639,62000.0
2012-06-19 13:00:00,21.08,21.08,21.06,21.06,58600.0,20.0639,20.0639,20.0449,20.0449,58600.0
2012-06-19 13:30:00,21.06,21.07,21.05,21.05,94800.0,20.0449,20.0544,20.0354,20.0354,94800.0
2012-06-19 14:00:00,21.05,21.06,21.03,21.03,78600.0,20.0354,20.0449,20.0163,20.0163,78600.0
2012-06-19 14:30:00,21.04,21.08,21.0,21.08,124400.0,20.0259,20.0639,19.9878,20.0639,124400.0
2012-06-19 15:00:00,21.08,21.1,21.05,21.09,109200.0,20.0639,20.083,20.0354,20.0734,109200.0
2012-06-19 15:30:00,21.09,21.11,21.06,21.09,223600.0,20.0734,20.0925,20.0449,20.0734,223600.0
2012-06-20 09:30:00,21.12,21.17,20.99,20.99,69800.0,20.102,20.1496,19.9783,19.9783,69800.0
2012-06-20 10:00:00,21.0,21.1,20.98,21.08,45200.0,19.9878,20.083,19.9687,20.0639,45200.0
2012-06-20 10:30:00,21.08,21.09,21.02,21.06,32200.0,20.0639,20.0734,20.0068,20.0449,32200.0
2012-06-20 11:00:00,21.05,21.09,21.05,21.08,29600.0,20.0354,20.0734,20.0354,20.0639,29600.0
2012-06-20 11:30:00,21.08,21.08,21.05,21.06,47000.0,20.0639,20.0639,20.0354,20.0449,47000.0
2012-06-20 12:00:00,21.06,21.08,21.04,21.08,46200.0,20.0449,20.0639,20.0259,20.0639,46200.0
2012-06-20 12:30:00,21.08,21.08,20.95,21.08,83200.0,20.0639,20.0639,19.9402,20.0639,83200.0
2012-06-20 13:00:00,21.08,21.13,21.05,21.06,68200.0,20.0639,20.1115,20.0354,20.0449,68200.0
2012-06-20 13:30:00,21.09,21.09,21.04,21.09,101600.0,20.0734,20.0734,20.0259,20.0734,101600.0
2012-06-20 14:00:00,21.09,21.13,21.05,21.07,65600.0,20.0734,20.1115,20.0354,20.0544,65600.0
2012-06-20 14:30:00,21.07,21.12,21.05,21.08,50200.0,20.0544,20.102,20.0354,20.0639,50200.0
2012-06-20 15:00:00,21.08,21.13,21.05,21.13,58800.0,20.0639,20.1115,20.0354,20.1115,58800.0
2012-06-20 15:30:00,21.13,21.16,21.1,21.12,200200.0,20.1115,20.1401,20.083,20.102,200200.0
2012-06-21 09:30:00,21.18,21.18,21.09,21.14,63000.0,20.1591,20.1591,20.0734,20.121,63000.0
2012-06-21 10:00:00,21.1,21.11,21.05,21.07,77600.0,20.083,20.0925,20.0354,20.0544,77600.0
2012-06-21 10:30:00,21.06,21.06,21.01,21.04,56800.0,20.0449,20.0449,19.9973,20.0259,56800.0
2012-06-21 11:00:00,21.04,21.04,20.87,20.88,67600.0,20.0259,20.0259,19.864,19.8736,67600.0
2012-06-21 11:30:00,20.88,20.94,20.86,20.92,66800.0,19.8736,19.9307,19.8545,19.9116,66800.0
2012-06-21 12:00:00,20.92,20.96,20.76,20.76,118000.0,19.9116,19.9497,19.7593,19.7593,118000.0
2012-06-21 12:30:00,20.76,20.78,20.72,20.72,111800.0,19.7593,19.7784,19.7213,19.7213,111800.0
2012-06-21 13:00:00,20.71,20.73,20.64,20.65,67600.0,19.7118,19.7308,19.6451,19.6547,67600.0
2012-06-21 13:30:00,20.64,20.71,20.61,20.61,181800.0,19.6451,19.7118,19.6166,19.6166,181800.0
2012-06-21 14:00:00,20.61,20.61,20.33,20.42,412400.0,19.6166,19.6166,19.3501,19.4357,412400.0
2012-06-21 14:30:00,20.43,20.46,20.29,20.4,267800.0,19.4453,19.4738,19.312,19.4167,267800.0
2012-06-21 15:00:00,20.4,20.43,20.29,20.33,221200.0,19.4167,19.4453,19.312,19.3501,221200.0
2012-06-21 15:30:00,20.33,20.43,20.32,20.36,348600.0,19.3501,19.4453,19.3406,19.3786,348600.0
2012-06-22 09:30:00,20.51,20.52,20.42,20.45,62000.0,19.5214,19.5309,19.4357,19.4643,62000.0
2012-06-22 10:00:00,20.45,20.47,20.42,20.42,83000.0,19.4643,19.4833,19.4357,19.4357,83000.0
2012-06-22 10:30:00,20.42,20.46,20.41,20.44,73000.0,19.4357,19.4738,19.4262,19.4548,73000.0
2012-06-22 11:00:00,20.45,20.51,20.44,20.47,119400.0,19.4643,19.5214,19.4548,19.4833,119400.0
2012-06-22 11:30:00,20.46,20.52,20.46,20.5,117200.0,19.4738,19.5309,19.4738,19.5119,117200.0
2012-06-22 12:00:00,20.5,20.5,20.46,20.48,71200.0,19.5119,19.5119,19.4738,19.4928,71200.0
2012-06-22 12:30:00,20.48,20.48,20.4,20.44,231600.0,19.4928,19.4928,19.4167,19.4548,231600.0
2012-06-22 13:00:00,20.44,20.46,20.43,20.44,313000.0,19.4548,19.4738,19.4453,19.4548,313000.0
2012-06-22 13:30:00,20.45,20.45,20.43,20.45,134400.0,19.4643,19.4643,19.4453,19.4643,134400.0
2012-06-22 14:00:00,20.45,20.45,20.43,20.44,182200.0,19.4643,19.4643,19.4453,19.4548,182200.0
2012-06-22 14:30:00,20.44,20.5,20.43,20.5,149800.0,19.4548,19.5119,19.4453,19.5119,149800.0
2012-06-22 15:00:00,20.5,20.63,20.5,20.59,140400.0,19.5119,19.6356,19.5119,19.5975,140400.0
2012-06-22 15:30:00,20.59,20.61,20.55,20.58,355200.0,19.5975,19.6166,19.5595,19.588,355200.0
2012-06-25 09:30:00,20.35,20.4,20.23,20.38,55000.0,19.3691,19.4167,19.2549,19.3977,55000.0
2012-06-25 10:00:00,20.4,20.43,20.3,20.31,43400.0,19.4167,19.4453,19.3215,19.331,43400.0
2012-06-25 10:30:00,20.31,20.34,20.27,20.3,51000.0,19.331,19.3596,19.293,19.3215,51000.0
2012-06-25 11:00:00,20.29,20.31,20.25,20.27,40000.0,19.312,19.331,19.2739,19.293,40000.0
2012-06-25 11:30:00,20.27,20.31,20.25,20.25,30000.0,19.293,19.331,19.2739,19.2739,30000.0
2012-06-25 12:00:00,20.24,20.32,20.24,20.27,70000.0,19.2644,19.3406,19.2644,19.293,70000.0
2012-06-25 12:30:00,20.27,20.29,20.27,20.28,31800.0,19.293,19.312,19.293,19.3025,31800.0
2012-06-25 13:00:00,20.27,20.31,20.24,20.31,30600.0,19.293,19.331,19.2644,19.331,30600.0
2012-06-25 13:30:00,20.31,20.32,20.25,20.29,102000.0,19.331,19.3406,19.2739,19.312,102000.0
2012-06-25 14:00:00,20.3,20.33,20.28,20.28,34200.0,19.3215,19.3501,19.3025,19.3025,34200.0
2012-06-25 14:30:00,20.27,20.28,20.25,20.25,73400.0,19.293,19.3025,19.2739,19.2739,73400.0
2012-06-25 15:00:00,20.25,20.29,20.24,20.24,151800.0,19.2739,19.312,19.2644,19.2644,151800.0
2012-06-25 15:30:00,20.24,20.27,20.19,20.21,292400.0,19.2644,19.293,19.2168,19.2359,292400.0
2012-06-26 09:30:00,20.14,20.3,20.09,20.13,57600.0,19.1692,19.3215,19.1216,19.1597,57600.0
2012-06-26 10:00:00,20.13,20.18,20.04,20.04,66400.0,19.1597,19.2073,19.0741,19.0741,66400.0
2012-06-26 10:30:00,20.04,20.07,20.0,20.05,90000.0,19.0741,19.1026,19.036,19.0836,90000.0
2012-06-26 11:00:00,20.03,20.08,19.97,20.0,98600.0,19.0645,19.1121,19.0074,19.036,98600.0
2012-06-26 11:30:00,20.0,20.06,20.0,20.02,77800.0,19.036,19.0931,19.036,19.055,77800.0
2012-06-26 12:00:00,20.02,20.07,20.01,20.02,120200.0,19.055,19.1026,19.0455,19.055,120200.0
2012-06-26 12:30:00,20.02,20.11,20.02,20.07,73800.0,19.055,19.1407,19.055,19.1026,73800.0
2012-06-26 13:00:00,20.07,20.1,20.06,20.08,47800.0,19.1026,19.1312,19.0931,19.1121,47800.0
2012-06-26 13:30:00,20.07,20.12,20.04,20.09,60600.0,19.1026,19.1502,19.0741,19.1216,60600.0
2012-06-26 14:00:00,20.1,20.18,20.1,20.17,87600.0,19.1312,19.2073,19.1312,19.1978,87600.0
2012-06-26 14:30:00,20.17,20.3,20.11,20.24,403400.0,19.1978,19.3215,19.1407,19.2644,403400.0
2012-06-26 15:00:00,20.24,20.28,20.23,20.25,246400.0,19.2644,19.3025,19.2549,19.2739,246400.0
2012-06-26 15:30:00,20.25,20.28,20.24,20.27,354800.0,19.2739,19.3025,19.2644,19.293,354800.0
2012-06-27 09:30:00,20.29,20.43,20.28,20.41,58200.0,19.312,19.4453,19.3025,19.4262,58200.0
2012-06-27 10:00:00,20.4,20.55,20.4,20.53,122200.0,19.4167,19.5595,19.4167,19.5404,122200.0
2012-06-27 10:30:00,20.53,20.55,20.46,20.5,44200.0,19.5404,19.5595,19.4738,19.5119,44200.0
2012-06-27 11:00:00,20.5,20.53,20.49,20.53,56600.0,19.5119,19.5404,19.5024,19.5404,56600.0
2012-06-27 11:30:00,20.54,20.6,20.54,20.56,53200.0,19.55,19.6071,19.55,19.569,53200.0
2012-06-27 12:00:00,20.56,20.63,20.55,20.61,21800.0,19.569,19.6356,19.5595,19.6166,21800.0
2012-06-27 12:30:00,20.6,20.7,20.59,20.69,74000.0,19.6071,19.7022,19.5975,19.6927,74000.0
2012-06-27 13:00:00,20.68,20.7,20.57,20.57,145000.0,19.6832,19.7022,19.5785,19.5785,145000.0
2012-06-27 13:30:00,20.56,20.63,20.55,20.59,60200.0,19.569,19.6356,19.5595,19.5975,60200.0
2012-06-27 14:00:00,20.6,20.63,20.57,20.62,87800.0,19.6071,19.6356,19.5785,19.6261,87800.0
2012-06-27 14:30:00,20.62,20.72,20.61,20.69,97600.0,19.6261,19.7213,19.6166,19.6927,97600.0
2012-06-27 15:00:00,20.68,20.76,20.66,20.75,138800.0,19.6832,19.7593,19.6642,19.7498,138800.0
2012-06-27 15:30:00,20.76,20.8,20.73,20.76,268800.0,19.7593,19.7974,19.7308,19.7593,268800.0
2012-06-28 09:30:00,20.63,20.79,20.58,20.77,69600.0,19.6356,19.7879,19.588,19.7689,69600.0
2012-06-28 10:00:00,20.75,20.77,20.68,20.72,61200.0,19.7498,19.7689,19.6832,19.7213,61200.0
2012-06-28 10:30:00,20.71,20.74,20.7,20.72,86800.0,19.7118,19.7403,19.7022,19.7213,86800.0
2012-06-28 11:00:00,20.71,20.75,20.71,20.74,64000.0,19.7118,19.7498,19.7118,19.7403,64000.0
2012-06-28 11:30:00,20.74,20.75,20.66,20.7,78800.0,19.7403,19.7498,19.6642,19.7022,78800.0
2012-06-28 12:00:00,20.71,20.72,20.68,20.71,58600.0,19.7118,19.7213,19.6832,19.7118,58600.0
2012-06-28 12:30:00,20.71,20.75,20.68,20.75,58000.0,19.7118,19.7498,19.6832,19.7498,58000.0
2012-06-28 13:00:00,20.75,20.78,20.72,20.75,75600.0,19.7498,19.7784,19.7213,19.7498,75600.0
2012-06-28 13:30:00,20.75,20.78,20.74,20.75,72400.0,19.7498,19.7784,19.7403,19.7498,72400.0
2012-06-28 14:00:00,20.76,20.77,20.72,20.73,88400.0,19.7593,19.7689,19.7213,19.7308,88400.0
2012-06-28 14:30:00,20.73,20.73,20.68,20.71,42200.0,19.7308,19.7308,19.6832,19.7118,42200.0
2012-06-28 15:00:00,20.7,20.74,20.68,20.74,58400.0,19.7022,19.7403,19.6832,19.7403,58400.0
2012-06-28 15:30:00,20.75,20.92,20.74,20.92,246000.0,19.7498,19.9116,19.7403,19.9116,246000.0
2012-06-29 09:30:00,21.22,21.24,21.14,21.2,75800.0,20.1972,20.2162,20.121,20.1781,75800.0
2012-06-29 10:00:00,21.19,21.4,21.18,21.38,77400.0,20.1686,20.3685,20.1591,20.3495,77400.0
2012-06-29 10:30:00,21.35,21.45,21.35,21.44,158200.0,20.3209,20.4161,20.3209,20.4066,158200.0
2012-06-29 11:00:00,21.43,21.48,21.42,21.48,45600.0,20.3971,20.4446,20.3875,20.4446,45600.0
2012-06-29 11:30:00,21.48,21.57,21.45,21.57,366400.0,20.4446,20.5303,20.4161,20.5303,366400.0
2012-06-29 12:00:00,21.56,21.57,21.51,21.53,51200.0,20.5208,20.5303,20.4732,20.4922,51200.0
2012-06-29 12:30:00,21.53,21.54,21.5,21.52,57400.0,20.4922,20.5018,20.4637,20.4827,57400.0
2012-06-29 13:00:00,21.51,21.52,21.5,21.5,63800.0,20.4732,20.4827,20.4637,20.4637,63800.0
2012-06-29 13:30:00,21.5,21.53,21.47,21.51,74600.0,20.4637,20.4922,20.4351,20.4732,74600.0
2012-06-29 14:00:00,21.52,21.56,21.5,21.56,110600.0,20.4827,20.5208,20.4637,20.5208,110600.0
2012-06-29 14:30:00,21.55,21.55,21.51,21.53,80800.0,20.5113,20.5113,20.4732,20.4922,80800.0
2012-06-29 15:00:00,21.53,21.54,21.51,21.53,89600.0,20.4922,20.5018,20.4732,20.4922,89600.0
2012-06-29 15:30:00,21.53,21.61,21.5,21.61,303600.0,20.4922,20.5684,20.4637,20.5684,303600.0
2012-07-02 09:30:00,21.71,21.89,21.45,21.74,60400.0,20.6636,20.8349,20.4161,20.6921,60400.0
2012-07-02 10:00:00,21.74,21.74,21.61,21.64,61200.0,20.6921,20.6921,20.5684,20.5969,61200.0
2012-07-02 10:30:00,21.63,21.71,21.61,21.7,81400.0,20.5874,20.6636,20.5684,20.654,81400.0
2012-07-02 11:00:00,21.7,21.7,21.65,21.67,98800.0,20.654,20.654,20.6065,20.6255,98800.0
2012-07-02 11:30:00,21.66,21.67,21.6,21.61,32400.0,20.616,20.6255,20.5589,20.5684,32400.0
2012-07-02 12:00:00,21.6,21.7,21.6,21.69,32800.0,20.5589,20.654,20.5589,20.6445,32800.0
2012-07-02 12:30:00,21.68,21.7,21.65,21.66,60000.0,20.635,20.654,20.6065,20.616,60000.0
2012-07-02 13:00:00,21.66,21.69,21.62,21.63,41800.0,20.616,20.6445,20.5779,20.5874,41800.0
2012-07-02 13:30:00,21.63,21.64,21.58,21.63,34800.0,20.5874,20.5969,20.5398,20.5874,34800.0
2012-07-02 14:00:00,21.62,21.71,21.6,21.71,40200.0,20.5779,20.6636,20.5589,20.6636,40200.0
2012-07-02 14:30:00,21.7,21.71,21.67,21.7,143800.0,20.654,20.6636,20.6255,20.654,143800.0
2012-07-02 15:00:00,21.7,21.71,21.68,21.7,84200.0,20.654,20.6636,20.635,20.654,84200.0
2012-07-02 15:30:00,21.69,21.73,21.64,21.73,200600.0,20.6445,20.6826,20.5969,20.6826,200600.0
2012-07-03 09:30:00,21.74,21.75,21.61,21.71,38200.0,20.6921,20.7016,20.5684,20.6636,38200.0
2012-07-03 10:00:00,21.71,21.73,21.61,21.61,65200.0,20.6636,20.6826,20.5684,20.5684,65200.0
2012-07-03 10:30:00,21.62,21.68,21.59,21.61,139400.0,20.5779,20.635,20.5493,20.5684,139400.0
2012-07-03 11:00:00,21.61,21.68,21.6,21.68,54000.0,20.5684,20.635,20.5589,20.635,54000.0
2012-07-03 11:30:00,21.68,21.73,21.67,21.72,60600.0,20.635,20.6826,20.6255,20.6731,60600.0
2012-07-03 12:00:00,21.72,21.73,21.66,21.67,47400.0,20.6731,20.6826,20.616,20.6255,47400.0
2012-07-03 12:30:00,21.68,21.75,21.64,21.73,83200.0,20.635,20.7016,20.5969,20.6826,83200.0
2012-07-05 09:30:00,21.75,21.93,21.66,21.76,176600.0,20.7016,20.873,20.616,20.7111,176600.0
2012-07-05 10:00:00,21.75,21.82,21.74,21.81,57600.0,20.7016,20.7683,20.6921,20.7587,57600.0
2012-07-05 10:30:00,21.81,21.98,21.81,21.96,46200.0,20.7587,20.9205,20.7587,20.9015,46200.0
2012-07-05 11:00:00,21.97,21.98,21.93,21.95,105600.0,20.911,20.9205,20.873,20.892,105600.0
2012-07-05 11:30:00,21.95,22.0,21.95,21.98,116600.0,20.892,20.9396,20.892,20.9205,116600.0
2012-07-05 12:00:00,21.98,22.0,21.95,21.97,191800.0,20.9205,20.9396,20.892,20.911,191800.0
2012-07-05 12:30:00,21.97,21.99,21.97,21.99,55400.0,20.911,20.9301,20.911,20.9301,55400.0
2012-07-05 13:00:00,21.99,22.0,21.98,21.99,41200.0,20.9301,20.9396,20.9205,20.9301,41200.0
2012-07-05 13:30:00,21.99,22.07,21.98,22.07,50800.0,20.9301,21.0062,20.9205,21.0062,50800.0
2012-07-05 14:00:00,22.07,22.08,22.05,22.06,107400.0,21.0062,21.0157,20.9872,20.9967,107400.0
2012-07-05 14:30:00,22.05,22.06,22.05,22.06,29400.0,20.9872,20.9967,20.9872,20.9967,29400.0
2012-07-05 15:00:00,22.06,22.09,22.06,22.09,104800.0,20.9967,21.0252,20.9967,21.0252,104800.0
2012-07-05 15:30:00,22.09,22.11,22.04,22.05,123800.0,21.0252,21.0443,20.9777,20.9872,123800.0
2012-07-06 09:30:00,21.85,21.95,21.78,21.91,128600.0,20.7968,20.892,20.7302,20.8539,128600.0
2012-07-06 10:00:00,21.9,21.91,21.86,21.87,120000.0,20.8444,20.8539,20.8063,20.8158,120000.0
2012-07-06 10:30:00,21.87,21.91,21.79,21.79,102800.0,20.8158,20.8539,20.7397,20.7397,102800.0
2012-07-06 11:00:00,21.79,21.79,21.68,21.68,29000.0,20.7397,20.7397,20.635,20.635,29000.0
2012-07-06 11:30:00,21.68,21.68,21.63,21.63,28000.0,20.635,20.635,20.5874,20.5874,28000.0
2012-07-06 12:00:00,21.64,21.65,21.61,21.62,24800.0,20.5969,20.6065,20.5684,20.5779,24800.0
2012-07-06 12:30:00,21.63,21.69,21.61,21.68,35800.0,20.5874,20.6445,20.5684,20.635,35800.0
2012-07-06 13:00:00,21.68,21.74,21.67,21.73,41000.0,20.635,20.6921,20.6255,20.6826,41000.0
2012-07-06 13:30:00,21.73,21.76,21.73,21.76,55400.0,20.6826,20.7111,20.6826,20.7111,55400.0
2012-07-06 14:00:00,21.75,21.75,21.73,21.75,49400.0,20.7016,20.7016,20.6826,20.7016,49400.0
2012-07-06 14:30:00,21.75,21.8,21.75,21.79,63600.0,20.7016,20.7492,20.7016,20.7397,63600.0
2012-07-06 15:00:00,21.79,21.83,21.78,21.83,77200.0,20.7397,20.7778,20.7302,20.7778,77200.0
2012-07-06 15:30:00,21.84,21.9,21.84,21.88,196600.0,20.7873,20.8444,20.7873,20.8254,196600.0
2012-07-09 09:30:00,21.78,21.86,21.66,21.68,49400.0,20.7302,20.8063,20.616,20.635,49400.0
2012-07-09 10:00:00,21.66,21.66,21.54,21.56,234200.0,20.616,20.616,20.5018,20.5208,234200.0
2012-07-09 10:30:00,21.58,21.64,21.55,21.63,50600.0,20.5398,20.5969,20.5113,20.5874,50600.0
2012-07-09 11:00:00,21.61,21.64,21.59,21.59,21800.0,20.5684,20.5969,20.5493,20.5493,21800.0
2012-07-09 11:30:00,21.61,21.61,21.55,21.55,15800.0,20.5684,20.5684,20.5113,20.5113,15800.0
2012-07-09 12:00:00,21.55,21.59,21.53,21.57,23000.0,20.5113,20.5493,20.4922,20.5303,23000.0
2012-07-09 12:30:00,21.59,21.59,21.52,21.54,31800.0,20.5493,20.5493,20.4827,20.5018,31800.0
2012-07-09 13:00:00,21.54,21.64,21.52,21.61,118800.0,20.5018,20.5969,20.4827,20.5684,118800.0
2012-07-09 13:30:00,21.61,21.68,21.6,21.68,79000.0,20.5684,20.635,20.5589,20.635,79000.0
2012-07-09 14:00:00,21.68,21.71,21.67,21.7,110800.0,20.635,20.6636,20.6255,20.654,110800.0
2012-07-09 14:30:00,21.7,21.73,21.7,21.73,182800.0,20.654,20.6826,20.654,20.6826,182800.0
2012-07-09 15:00:00,21.73,21.82,21.72,21.82,254200.0,20.6826,20.7683,20.6731,20.7683,254200.0
2012-07-09 15:30:00,21.82,21.88,21.79,21.86,183800.0,20.7683,20.8254,20.7397,20.8063,183800.0
2012-07-10 09:30:00,21.99,22.03,21.75,21.78,36000.0,20.9301,20.9681,20.7016,20.7302,36000.0
2012-07-10 10:00:00,21.78,21.78,21.63,21.65,54800.0,20.7302,20.7302,20.5874,20.6065,54800.0
2012-07-10 10:30:00,21.65,21.66,21.52,21.53,43400.0,20.6065,20.616,20.4827,20.4922,43400.0
2012-07-10 11:00:00,21.53,21.56,21.52,21.54,49600.0,20.4922,20.5208,20.4827,20.5018,49600.0
2012-07-10 11:30:00,21.54,21.57,21.52,21.54,31400.0,20.5018,20.5303,20.4827,20.5018,31400.0
2012-07-10 12:00:00,21.54,21.54,21.5,21.52,34000.0,20.5018,20.5018,20.4637,20.4827,34000.0
2012-07-10 12:30:00,21.52,21.53,21.5,21.53,33800.0,20.4827,20.4922,20.4637,20.4922,33800.0
2012-07-10 13:00:00,21.52,21.52,21.5,21.51,27200.0,20.4827,20.4827,20.4637,20.4732,27200.0
2012-07-10 13:30:00,21.51,21.52,21.49,21.5,116400.0,20.4732,20.4827,20.4542,20.4637,116400.0
2012-07-10 14:00:00,21.51,21.54,21.5,21.51,55400.0,20.4732,20.5018,20.4637,20.4732,55400.0
2012-07-10 14:30:00,21.5,21.52,21.5,21.52,68400.0,20.4637,20.4827,20.4637,20.4827,68400.0
2012-07-10 15:00:00,21.52,21.58,21.51,21.52,59200.0,20.4827,20.5398,20.4732,20.4827,59200.0
2012-07-10 15:30:00,21.51,21.61,21.5,21.6,184000.0,20.4732,20.5684,20.4637,20.5589,184000.0
2012-07-11 09:30:00,21.6,21.62,21.51,21.6,17800.0,20.5589,20.5779,20.4732,20.5589,17800.0
2012-07-11 10:00:00,21.58,21.62,21.5,21.5,34600.0,20.5398,20.5779,20.4637,20.4637,34600.0
2012-07-11 10:30:00,21.52,21.55,21.5,21.53,52600.0,20.4827,20.5113,20.4637,20.4922,52600.0
2012-07-11 11:00:00,21.52,21.58,21.52,21.53,83800.0,20.4827,20.5398,20.4827,20.4922,83800.0
2012-07-11 11:30:00,21.52,21.64,21.52,21.63,45000.0,20.4827,20.5969,20.4827,20.5874,45000.0
2012-07-11 12:00:00,21.62,21.65,21.59,21.61,17200.0,20.5779,20.6065,20.5493,20.5684,17200.0
2012-07-11 12:30:00,21.61,21.64,21.6,21.63,20600.0,20.5684,20.5969,20.5589,20.5874,20600.0
2012-07-11 13:00:00,21.63,21.64,21.58,21.61,45400.0,20.5874,20.5969,20.5398,20.5684,45400.0
2012-07-11 13:30:00,21.61,21.66,21.55,21.65,45200.0,20.5684,20.616,20.5113,20.6065,45200.0
2012-07-11 14:00:00,21.66,21.67,21.57,21.6,70200.0,20.616,20.6255,20.5303,20.5589,70200.0
2012-07-11 14:30:00,21.6,21.61,21.52,21.53,346000.0,20.5589,20.5684,20.4827,20.4922,346000.0
2012-07-11 15:00:00,21.53,21.57,21.5,21.53,139000.0,20.4922,20.5303,20.4637,20.4922,139000.0
2012-07-11 15:30:00,21.53,21.63,21.52,21.62,196000.0,20.4922,20.5874,20.4827,20.5779,196000.0
2012-07-12 09:30:00,21.49,21.5,21.32,21.34,39000.0,20.4542,20.4637,20.2924,20.3114,39000.0
2012-07-12 10:00:00,21.33,21.33,21.23,21.27,46000.0,20.3019,20.3019,20.2067,20.2448,46000.0
2012-07-12 10:30:00,21.29,21.29,21.21,21.27,29400.0,20.2638,20.2638,20.1877,20.2448,29400.0
2012-07-12 11:00:00,21.25,21.35,21.25,21.32,136800.0,20.2257,20.3209,20.2257,20.2924,136800.0
2012-07-12 11:30:00,21.32,21.41,21.31,21.4,107800.0,20.2924,20.378,20.2828,20.3685,107800.0
2012-07-12 12:00:00,21.41,21.42,21.32,21.34,208400.0,20.378,20.3875,20.2924,20.3114,208400.0
2012-07-12 12:30:00,21.33,21.48,21.31,21.48,885600.0,20.3019,20.4446,20.2828,20.4446,885600.0
2012-07-12 13:00:00,21.48,21.61,21.47,21.58,724800.0,20.4446,20.5684,20.4351,20.5398,724800.0
2012-07-12 13:30:00,21.56,21.64,21.5,21.6,129400.0,20.5208,20.5969,20.4637,20.5589,129400.0
2012-07-12 14:00:00,21.6,21.64,21.58,21.61,506600.0,20.5589,20.5969,20.5398,20.5684,506600.0
2012-07-12 14:30:00,21.61,21.7,21.61,21.7,141000.0,20.5684,20.654,20.5684,20.654,141000.0
2012-07-12 15:00:00,21.68,21.78,21.68,21.75,127000.0,20.635,20.7302,20.635,20.7016,127000.0
2012-07-12 15:30:00,21.75,21.79,21.67,21.71,246200.0,20.7016,20.7397,20.6255,20.6636,246200.0
2012-07-13 09:30:00,21.74,21.93,21.7,21.88,100000.0,20.6921,20.873,20.654,20.8254,100000.0
2012-07-13 10:00:00,21.9,21.98,21.88,21.96,30400.0,20.8444,20.9205,20.8254,20.9015,30400.0
2012-07-13 10:30:00,21.98,22.0,21.93,21.98,201600.0,20.9205,20.9396,20.873,20.9205,201600.0
2012-07-13 11:00:00,21.97,22.0,21.93,21.99,39400.0,20.911,20.9396,20.873,20.9301,39400.0
2012-07-13 11:30:00,21.99,22.02,21.96,22.0,38000.0,20.9301,20.9586,20.9015,20.9396,38000.0
2012-07-13 12:00:00,21.99,21.99,21.94,21.98,38600.0,20.9301,20.9301,20.8825,20.9205,38600.0
2012-07-13 12:30:00,21.98,21.99,21.93,21.98,44400.0,20.9205,20.9301,20.873,20.9205,44400.0
2012-07-13 13:00:00,21.98,22.0,21.98,21.98,167600.0,20.9205,20.9396,20.9205,20.9205,167600.0
2012-07-13 13:30:00,21.98,22.0,21.95,22.0,32600.0,20.9205,20.9396,20.892,20.9396,32600.0
2012-07-13 14:00:00,22.0,22.02,21.96,22.0,55000.0,20.9396,20.9586,20.9015,20.9396,55000.0
2012-07-13 14:30:00,22.0,22.04,22.0,22.0,28800.0,20.9396,20.9777,20.9396,20.9396,28800.0
2012-07-13 15:00:00,22.0,22.04,21.99,22.02,50000.0,20.9396,20.9777,20.9301,20.9586,50000.0
2012-07-13 15:30:00,22.01,22.1,22.0,22.08,230400.0,20.9491,21.0348,20.9396,21.0157,230400.0
2012-07-16 09:30:00,22.1,22.17,21.9,21.92,47000.0,21.0348,21.1014,20.8444,20.8634,47000.0
2012-07-16 10:00:00,21.91,21.96,21.78,21.95,125400.0,20.8539,20.9015,20.7302,20.892,125400.0
2012-07-16 10:30:00,21.94,22.02,21.94,22.01,41200.0,20.8825,20.9586,20.8825,20.9491,41200.0
2012-07-16 11:00:00,22.0,22.09,21.98,22.04,116400.0,20.9396,21.0252,20.9205,20.9777,116400.0
2012-07-16 11:30:00,22.03,22.04,21.97,21.98,29800.0,20.9681,20.9777,20.911,20.9205,29800.0
2012-07-16 12:00:00,21.97,21.99,21.94,21.97,32400.0,20.911,20.9301,20.8825,20.911,32400.0
2012-07-16 12:30:00,21.98,22.02,21.96,22.02,27400.0,20.9205,20.9586,20.9015,20.9586,27400.0
2012-07-16 13:00:00,22.02,22.03,21.98,22.02,22400.0,20.9586,20.9681,20.9205,20.9586,22400.0
2012-07-16 13:30:00,22.02,22.02,21.96,21.99,62200.0,20.9586,20.9586,20.9015,20.9301,62200.0
2012-07-16 14:00:00,21.99,22.01,21.98,21.98,35000.0,20.9301,20.9491,20.9205,20.9205,35000.0
2012-07-16 14:30:00,21.99,22.0,21.93,21.99,77000.0,20.9301,20.9396,20.873,20.9301,77000.0
2012-07-16 15:00:00,21.99,22.03,21.97,22.03,532800.0,20.9301,20.9681,20.911,20.9681,532800.0
2012-07-16 15:30:00,22.03,22.03,21.95,22.0,194400.0,20.9681,20.9681,20.892,20.9396,194400.0
2012-07-17 09:30:00,22.03,22.07,21.87,21.93,214800.0,20.9681,21.0062,20.8158,20.873,214800.0
2012-07-17 10:00:00,21.92,21.98,21.83,21.95,67600.0,20.8634,20.9205,20.7778,20.892,67600.0
2012-07-17 10:30:00,21.93,21.96,21.85,21.92,201400.0,20.873,20.9015,20.7968,20.8634,201400.0
2012-07-17 11:00:00,21.93,21.97,21.91,21.96,53000.0,20.873,20.911,20.8539,20.9015,53000.0
2012-07-17 11:30:00,21.97,22.1,21.97,22.05,43200.0,20.911,21.0348,20.911,20.9872,43200.0
2012-07-17 12:00:00,22.04,22.07,22.0,22.01,69800.0,20.9777,21.0062,20.9396,20.9491,69800.0
2012-07-17 12:30:00,22.02,22.05,22.0,22.0,596200.0,20.9586,20.9872,20.9396,20.9396,596200.0
2012-07-17 13:00:00,21.99,22.11,21.99,22.11,9400.0,20.9301,21.0443,20.9301,21.0443,9400.0
2012-07-17 13:30:00,22.11,22.13,22.04,22.05,122600.0,21.0443,21.0633,20.9777,20.9872,122600.0
2012-07-17 14:00:00,22.05,22.06,22.0,22.02,100800.0,20.9872,20.9967,20.9396,20.9586,100800.0
2012-07-17 14:30:00,22.03,22.06,22.0,22.04,31200.0,20.9681,20.9967,20.9396,20.9777,31200.0
2012-07-17 15:00:00,22.04,22.04,21.98,22.0,48600.0,20.9777,20.9777,20.9205,20.9396,48600.0
2012-07-17 15:30:00,22.0,22.06,21.98,22.06,203000.0,20.9396,20.9967,20.9205,20.9967,203000.0
2012-07-18 09:30:00,21.98,22.2,21.98,22.18,77200.0,20.9205,21.1299,20.9205,21.1109,77200.0
2012-07-18 10:00:00,22.18,22.19,22.11,22.19,54800.0,21.1109,21.1204,21.0443,21.1204,54800.0
2012-07-18 10:30:00,22.18,22.29,22.15,22.27,200600.0,21.1109,21.2156,21.0824,21.1966,200600.0
2012-07-18 11:00:00,22.27,22.3,22.22,22.28,87600.0,21.1966,21.2251,21.149,21.2061,87600.0
2012-07-18 11:30:00,22.28,22.33,22.27,22.29,65200.0,21.2061,21.2537,21.1966,21.2156,65200.0
2012-07-18 12:00:00,22.29,22.33,22.26,22.32,57000.0,21.2156,21.2537,21.187,21.2442,57000.0
2012-07-18 12:30:00,22.31,22.37,22.31,22.35,61000.0,21.2346,21.2917,21.2346,21.2727,61000.0
2012-07-18 13:00:00,22.34,22.39,22.34,22.35,49200.0,21.2632,21.3108,21.2632,21.2727,49200.0
2012-07-18 13:30:00,22.35,22.36,22.32,22.32,64600.0,21.2727,21.2822,21.2442,21.2442,64600.0
2012-07-18 14:00:00,22.32,22.35,22.27,22.3,110000.0,21.2442,21.2727,21.1966,21.2251,110000.0
2012-07-18 14:30:00,22.29,22.29,22.22,22.25,59200.0,21.2156,21.2156,21.149,21.1775,59200.0
2012-07-18 15:00:00,22.26,22.3,22.25,22.28,46800.0,21.187,21.2251,21.1775,21.2061,46800.0
2012-07-18 15:30:00,22.29,22.31,22.29,22.3,140000.0,21.2156,21.2346,21.2156,21.2251,140000.0
2012-07-19 09:30:00,22.35,22.36,22.27,22.33,45400.0,21.2727,21.2822,21.1966,21.2537,45400.0
2012-07-19 10:00:00,22.33,22.38,22.27,22.3,579600.0,21.2537,21.3013,21.1966,21.2251,579600.0
2012-07-19 10:30:00,22.31,22.37,22.29,22.37,483200.0,21.2346,21.2917,21.2156,21.2917,483200.0
2012-07-19 11:00:00,22.36,22.47,22.34,22.43,107600.0,21.2822,21.3869,21.2632,21.3489,107600.0
2012-07-19 11:30:00,22.43,22.55,22.43,22.5,206600.0,21.3489,21.4631,21.3489,21.4155,206600.0
2012-07-19 12:00:00,22.5,22.52,22.42,22.43,122600.0,21.4155,21.4345,21.3393,21.3489,122600.0
2012-07-19 12:30:00,22.43,22.47,22.42,22.42,49800.0,21.3489,21.3869,21.3393,21.3393,49800.0
2012-07-19 13:00:00,22.43,22.5,22.42,22.43,110800.0,21.3489,21.4155,21.3393,21.3489,110800.0
2012-07-19 13:30:00,22.42,22.43,22.33,22.38,99800.0,21.3393,21.3489,21.2537,21.3013,99800.0
2012-07-19 14:00:00,22.39,22.41,22.27,22.27,112000.0,21.3108,21.3298,21.1966,21.1966,112000.0
2012-07-19 14:30:00,22.28,22.35,22.24,22.28,126800.0,21.2061,21.2727,21.168,21.2061,126800.0
2012-07-19 15:00:00,22.28,22.36,22.28,22.32,119400.0,21.2061,21.2822,21.2061,21.2442,119400.0
2012-07-19 15:30:00,22.32,22.33,22.26,22.29,306600.0,21.2442,21.2537,21.187,21.2156,306600.0
2012-07-20 09:30:00,22.14,22.18,22.0,22.08,102200.0,21.0728,21.1109,20.9396,21.0157,102200.0
2012-07-20 10:00:00,22.08,22.15,22.05,22.05,141600.0,21.0157,21.0824,20.9872,20.9872,141600.0
2012-07-20 10:30:00,22.05,22.11,21.96,22.01,2206200.0,20.9872,21.0443,20.9015,20.9491,2206200.0
2012-07-20 11:00:00,22.02,22.08,21.89,21.91,126400.0,20.9586,21.0157,20.8349,20.8539,126400.0
2012-07-20 11:30:00,21.91,21.96,21.89,21.93,96400.0,20.8539,20.9015,20.8349,20.873,96400.0
2012-07-20 12:00:00,21.92,21.93,21.73,21.85,170800.0,20.8634,20.873,20.6826,20.7968,170800.0
2012-07-20 12:30:00,21.86,21.93,21.84,21.9,209400.0,20.8063,20.873,20.7873,20.8444,209400.0
2012-07-20 13:00:00,21.9,21.92,21.89,21.9,113600.0,20.8444,20.8634,20.8349,20.8444,113600.0
2012-07-20 13:30:00,21.9,21.91,21.72,21.74,140200.0,20.8444,20.8539,20.6731,20.6921,140200.0
2012-07-20 14:00:00,21.74,21.75,21.67,21.73,173600.0,20.6921,20.7016,20.6255,20.6826,173600.0
2012-07-20 14:30:00,21.73,21.77,21.72,21.75,152000.0,20.6826,20.7207,20.6731,20.7016,152000.0
2012-07-20 15:00:00,21.75,21.77,21.73,21.73,189600.0,20.7016,20.7207,20.6826,20.6826,189600.0
2012-07-20 15:30:00,21.74,21.76,21.67,21.67,453000.0,20.6921,20.7111,20.6255,20.6255,453000.0
2012-07-23 09:30:00,21.32,21.39,20.95,21.03,416600.0,20.2924,20.359,19.9402,20.0163,416600.0
2012-07-23 10:00:00,21.03,21.07,21.0,21.02,118200.0,20.0163,20.0544,19.9878,20.0068,118200.0
2012-07-23 10:30:00,21.02,21.16,20.97,21.16,151000.0,20.0068,20.1401,19.9592,20.1401,151000.0
2012-07-23 11:00:00,21.16,21.25,21.16,21.24,87400.0,20.1401,20.2257,20.1401,20.2162,87400.0
2012-07-23 11:30:00,21.23,21.27,21.17,21.26,70000.0,20.2067,20.2448,20.1496,20.2352,70000.0
2012-07-23 12:00:00,21.26,21.27,21.19,21.26,96600.0,20.2352,20.2448,20.1686,20.2352,96600.0
2012-07-23 12:30:00,21.26,21.31,21.25,21.27,95400.0,20.2352,20.2828,20.2257,20.2448,95400.0
2012-07-23 13:00:00,21.27,21.33,21.25,21.26,119400.0,20.2448,20.3019,20.2257,20.2352,119400.0
2012-07-23 13:30:00,21.25,21.34,21.24,21.34,138800.0,20.2257,20.3114,20.2162,20.3114,138800.0
2012-07-23 14:00:00,21.34,21.36,21.29,21.29,127800.0,20.3114,20.3304,20.2638,20.2638,127800.0
2012-07-23 14:30:00,21.29,21.32,21.27,21.3,177400.0,20.2638,20.2924,20.2448,20.2733,177400.0
2012-07-23 15:00:00,21.3,21.39,21.27,21.36,268600.0,20.2733,20.359,20.2448,20.3304,268600.0
2012-07-23 15:30:00,21.36,21.4,21.3,21.3,372600.0,20.3304,20.3685,20.2733,20.2733,372600.0
2012-07-24 09:30:00,21.3,21.42,21.24,21.27,63800.0,20.2733,20.3875,20.2162,20.2448,63800.0
2012-07-24 10:00:00,21.27,21.32,21.21,21.29,84000.0,20.2448,20.2924,20.1877,20.2638,84000.0
2012-07-24 10:30:00,21.29,21.33,21.22,21.28,327400.0,20.2638,20.3019,20.1972,20.2543,327400.0
2012-07-24 11:00:00,21.28,21.32,21.24,21.27,52800.0,20.2543,20.2924,20.2162,20.2448,52800.0
2012-07-24 11:30:00,21.26,21.27,21.13,21.13,55400.0,20.2352,20.2448,20.1115,20.1115,55400.0
2012-07-24 12:00:00,21.13,21.13,20.99,21.0,181400.0,20.1115,20.1115,19.9783,19.9878,181400.0
2012-07-24 12:30:00,21.0,21.0,20.94,20.98,117600.0,19.9878,19.9878,19.9307,19.9687,117600.0
2012-07-24 13:00:00,20.97,21.03,20.95,20.96,73200.0,19.9592,20.0163,19.9402,19.9497,73200.0
2012-07-24 13:30:00,20.97,21.04,20.95,21.03,54800.0,19.9592,20.0259,19.9402,20.0163,54800.0
2012-07-24 14:00:00,21.03,21.03,20.89,20.89,110800.0,20.0163,20.0163,19.8831,19.8831,110800.0
2012-07-24 14:30:00,20.89,20.93,20.85,20.88,123400.0,19.8831,19.9212,19.845,19.8736,123400.0
2012-07-24 15:00:00,20.87,20.97,20.85,20.97,127600.0,19.864,19.9592,19.845,19.9592,127600.0
2012-07-24 15:30:00,20.97,21.0,20.92,21.0,264800.0,19.9592,19.9878,19.9116,19.9878,264800.0
2012-07-25 09:30:00,21.61,21.82,21.33,21.51,290600.0,20.5684,20.7683,20.3019,20.4732,290600.0
2012-07-25 10:00:00,21.5,21.5,21.18,21.2,298200.0,20.4637,20.4637,20.1591,20.1781,298200.0
2012-07-25 10:30:00,21.2,21.25,21.03,21.04,135400.0,20.1781,20.2257,20.0163,20.0259,135400.0
2012-07-25 11:00:00,21.04,21.21,21.02,21.2,120800.0,20.0259,20.1877,20.0068,20.1781,120800.0
2012-07-25 11:30:00,21.2,21.27,21.16,21.25,116200.0,20.1781,20.2448,20.1401,20.2257,116200.0
2012-07-25 12:00:00,21.25,21.25,21.18,21.19,71000.0,20.2257,20.2257,20.1591,20.1686,71000.0
2012-07-25 12:30:00,21.19,21.22,21.18,21.22,53600.0,20.1686,20.1972,20.1591,20.1972,53600.0
2012-07-25 13:00:00,21.23,21.32,21.22,21.26,53600.0,20.2067,20.2924,20.1972,20.2352,53600.0
2012-07-25 13:30:00,21.26,21.32,21.25,21.3,75200.0,20.2352,20.2924,20.2257,20.2733,75200.0
2012-07-25 14:00:00,21.3,21.33,21.27,21.29,125400.0,20.2733,20.3019,20.2448,20.2638,125400.0
2012-07-25 14:30:00,21.29,21.44,21.24,21.43,316400.0,20.2638,20.4066,20.2162,20.3971,316400.0
2012-07-25 15:00:00,21.43,21.46,21.3,21.32,726600.0,20.3971,20.4256,20.2733,20.2924,726600.0
2012-07-25 15:30:00,21.31,21.38,21.29,21.36,497200.0,20.2828,20.3495,20.2638,20.3304,497200.0
2012-07-26 09:30:00,21.67,21.85,21.48,21.61,173800.0,20.6255,20.7968,20.4446,20.5684,173800.0
2012-07-26 10:00:00,21.6,21.7,21.57,21.62,148400.0,20.5589,20.654,20.5303,20.5779,148400.0
2012-07-26 10:30:00,21.63,21.67,21.46,21.52,62400.0,20.5874,20.6255,20.4256,20.4827,62400.0
2012-07-26 11:00:00,21.52,21.55,21.47,21.5,95200.0,20.4827,20.5113,20.4351,20.4637,95200.0
2012-07-26 11:30:00,21.5,21.52,21.36,21.4,97800.0,20.4637,20.4827,20.3304,20.3685,97800.0
2012-07-26 12:00:00,21.4,21.53,21.39,21.53,64200.0,20.3685,20.4922,20.359,20.4922,64200.0
2012-07-26 12:30:00,21.52,21.53,21.49,21.5,65800.0,20.4827,20.4922,20.4542,20.4637,65800.0
2012-07-26 13:00:00,21.5,21.55,21.48,21.53,107600.0,20.4637,20.5113,20.4446,20.4922,107600.0
2012-07-26 13:30:00,21.54,21.56,21.4,21.4,114200.0,20.5018,20.5208,20.3685,20.3685,114200.0
2012-07-26 14:00:00,21.4,21.46,21.31,21.34,120000.0,20.3685,20.4256,20.2828,20.3114,120000.0
2012-07-26 14:30:00,21.34,21.36,21.31,21.34,161200.0,20.3114,20.3304,20.2828,20.3114,161200.0
2012-07-26 15:00:00,21.34,21.35,21.29,21.3,296800.0,20.3114,20.3209,20.2638,20.2733,296800.0
2012-07-26 15:30:00,21.3,21.4,21.25,21.26,631800.0,20.2733,20.3685,20.2257,20.2352,631800.0
2012-07-27 09:30:00,21.5,22.46,20.99,21.89,1278200.0,20.4637,21.3774,19.9783,20.8349,1278200.0
2012-07-27 10:00:00,21.93,22.05,21.84,21.86,272800.0,20.873,20.9872,20.7873,20.8063,272800.0
2012-07-27 10:30:00,21.85,21.91,21.77,21.85,264200.0,20.7968,20.8539,20.7207,20.7968,264200.0
2012-07-27 11:00:00,21.83,22.1,21.81,22.06,331400.0,20.7778,21.0348,20.7587,20.9967,331400.0
2012-07-27 11:30:00,22.05,22.22,21.93,22.18,288200.0,20.9872,21.149,20.873,21.1109,288200.0
2012-07-27 12:00:00,22.2,22.21,22.11,22.2,283000.0,21.1299,21.1395,21.0443,21.1299,283000.0
2012-07-27 12:30:00,22.2,22.23,22.18,22.2,134400.0,21.1299,21.1585,21.1109,21.1299,134400.0
2012-07-27 13:00:00,22.2,22.42,22.2,22.35,240400.0,21.1299,21.3393,21.1299,21.2727,240400.0
2012-07-27 13:30:00,22.35,22.54,22.34,22.47,149600.0,21.2727,21.4536,21.2632,21.3869,149600.0
2012-07-27 14:00:00,22.49,22.49,22.25,22.31,247400.0,21.406,21.406,21.1775,21.2346,247400.0
2012-07-27 14:30:00,22.3,22.31,22.21,22.22,194600.0,21.2251,21.2346,21.1395,21.149,194600.0
2012-07-27 15:00:00,22.22,22.32,22.21,22.28,188000.0,21.149,21.2442,21.1395,21.2061,188000.0
2012-07-27 15:30:00,22.27,22.29,22.08,22.15,479400.0,21.1966,21.2156,21.0157,21.0824,479400.0
2012-07-30 09:30:00,22.07,22.28,21.8,22.14,202400.0,21.0062,21.2061,20.7492,21.0728,202400.0
2012-07-30 10:00:00,22.15,22.15,21.98,22.03,201200.0,21.0824,21.0824,20.9205,20.9681,201200.0
2012-07-30 10:30:00,22.04,22.07,21.93,21.95,134600.0,20.9777,21.0062,20.873,20.892,134600.0
2012-07-30 11:00:00,21.93,22.0,21.92,21.99,169800.0,20.873,20.9396,20.8634,20.9301,169800.0
2012-07-30 11:30:00,21.99,22.05,21.97,21.99,123200.0,20.9301,20.9872,20.911,20.9301,123200.0
2012-07-30 12:00:00,22.0,22.04,21.93,21.99,81400.0,20.9396,20.9777,20.873,20.9301,81400.0
2012-07-30 12:30:00,22.0,22.03,21.96,22.0,61800.0,20.9396,20.9681,20.9015,20.9396,61800.0
2012-07-30 13:00:00,22.0,22.02,21.95,21.98,54200.0,20.9396,20.9586,20.892,20.9205,54200.0
2012-07-30 13:30:00,21.98,22.01,21.88,21.92,80800.0,20.9205,20.9491,20.8254,20.8634,80800.0
2012-07-30 14:00:00,21.92,21.95,21.82,21.87,130800.0,20.8634,20.892,20.7683,20.8158,130800.0
2012-07-30 14:30:00,21.87,21.93,21.86,21.89,122000.0,20.8158,20.873,20.8063,20.8349,122000.0
2012-07-30 15:00:00,21.89,21.91,21.75,21.89,150800.0,20.8349,20.8539,20.7016,20.8349,150800.0
2012-07-30 15:30:00,21.89,21.91,21.81,21.83,339200.0,20.8349,20.8539,20.7587,20.7778,339200.0
2012-07-31 09:30:00,21.79,21.87,21.6,21.65,87800.0,20.7397,20.8158,20.5589,20.6065,87800.0
2012-07-31 10:00:00,21.66,21.7,21.48,21.56,143000.0,20.616,20.654,20.4446,20.5208,143000.0
2012-07-31 10:30:00,21.56,21.6,21.48,21.56,84800.0,20.5208,20.5589,20.4446,20.5208,84800.0
2012-07-31 11:00:00,21.56,21.58,21.47,21.47,125000.0,20.5208,20.5398,20.4351,20.4351,125000.0
2012-07-31 11:30:00,21.47,21.49,21.38,21.43,82000.0,20.4351,20.4542,20.3495,20.3971,82000.0
2012-07-31 12:00:00,21.43,21.43,21.36,21.38,70200.0,20.3971,20.3971,20.3304,20.3495,70200.0
2012-07-31 12:30:00,21.38,21.4,21.33,21.34,96800.0,20.3495,20.3685,20.3019,20.3114,96800.0
2012-07-31 13:00:00,21.35,21.38,21.32,21.36,60600.0,20.3209,20.3495,20.2924,20.3304,60600.0
2012-07-31 13:30:00,21.36,21.37,21.33,21.36,62200.0,20.3304,20.3399,20.3019,20.3304,62200.0
2012-07-31 14:00:00,21.35,21.39,21.3,21.37,205800.0,20.3209,20.359,20.2733,20.3399,205800.0
2012-07-31 14:30:00,21.37,21.38,21.32,21.37,219400.0,20.3399,20.3495,20.2924,20.3399,219400.0
2012-07-31 15:00:00,21.36,21.5,21.36,21.45,392400.0,20.3304,20.4637,20.3304,20.4161,392400.0
2012-07-31 15:30:00,21.45,21.5,21.41,21.41,618000.0,20.4161,20.4637,20.378,20.378,618000.0
2012-08-01 09:30:00,21.47,21.56,21.28,21.29,89600.0,20.4351,20.5208,20.2543,20.2638,89600.0
2012-08-01 10:00:00,21.29,21.42,21.28,21.39,145600.0,20.2638,20.3875,20.2543,20.359,145600.0
2012-08-01 10:30:00,21.41,21.47,21.35,21.46,122800.0,20.378,20.4351,20.3209,20.4256,122800.0
2012-08-01 11:00:00,21.46,21.47,21.34,21.36,83000.0,20.4256,20.4351,20.3114,20.3304,83000.0
2012-08-01 11:30:00,21.36,21.46,21.36,21.43,112000.0,20.3304,20.4256,20.3304,20.3971,112000.0
2012-08-01 12:00:00,21.43,21.43,21.37,21.39,65200.0,20.3971,20.3971,20.3399,20.359,65200.0
2012-08-01 12:30:00,21.41,21.42,21.36,21.38,33200.0,20.378,20.3875,20.3304,20.3495,33200.0
2012-08-01 13:00:00,21.38,21.42,21.34,21.35,51200.0,20.3495,20.3875,20.3114,20.3209,51200.0
2012-08-01 13:30:00,21.34,21.36,21.28,21.28,49000.0,20.3114,20.3304,20.2543,20.2543,49000.0
2012-08-01 14:00:00,21.28,21.28,21.09,21.18,130000.0,20.2543,20.2543,20.0734,20.1591,130000.0
2012-08-01 14:30:00,21.18,21.23,21.15,21.18,91000.0,20.1591,20.2067,20.1306,20.1591,91000.0
2012-08-01 15:00:00,21.18,21.28,21.17,21.27,122000.0,20.1591,20.2543,20.1496,20.2448,122000.0
2012-08-01 15:30:00,21.27,21.29,21.11,21.11,250200.0,20.2448,20.2638,20.0925,20.0925,250200.0
2012-08-02 09:30:00,20.92,21.17,20.85,21.17,104200.0,19.9116,20.1496,19.845,20.1496,104200.0
2012-08-02 10:00:00,21.16,21.25,21.15,21.23,56800.0,20.1401,20.2257,20.1306,20.2067,56800.0
2012-08-02 10:30:00,21.23,21.23,21.05,21.05,97400.0,20.2067,20.2067,20.0354,20.0354,97400.0
2012-08-02 11:00:00,21.06,21.06,20.93,20.98,47800.0,20.0449,20.0449,19.9212,19.9687,47800.0
2012-08-02 11:30:00,20.98,20.98,20.87,20.91,40800.0,19.9687,19.9687,19.864,19.9021,40800.0
2012-08-02 12:00:00,20.92,20.93,20.85,20.86,34600.0,19.9116,19.9212,19.845,19.8545,34600.0
2012-08-02 12:30:00,20.85,20.88,20.82,20.86,45400.0,19.845,19.8736,19.8165,19.8545,45400.0
2012-08-02 13:00:00,20.86,20.92,20.84,20.89,71600.0,19.8545,19.9116,19.8355,19.8831,71600.0
2012-08-02 13:30:00,20.89,20.95,20.88,20.91,95200.0,19.8831,19.9402,19.8736,19.9021,95200.0
2012-08-02 14:00:00,20.9,20.95,20.89,20.93,71400.0,19.8926,19.9402,19.8831,19.9212,71400.0
2012-08-02 14:30:00,20.92,21.0,20.92,20.98,96200.0,19.9116,19.9878,19.9116,19.9687,96200.0
2012-08-02 15:00:00,20.98,21.02,20.96,20.97,112400.0,19.9687,20.0068,19.9497,19.9592,112400.0
2012-08-02 15:30:00,20.96,21.03,20.96,21.02,170600.0,19.9497,20.0163,19.9497,20.0068,170600.0
2012-08-03 09:30:00,21.42,21.46,21.25,21.38,46200.0,20.3875,20.4256,20.2257,20.3495,46200.0
2012-08-03 10:00:00,21.4,21.5,21.39,21.49,95600.0,20.3685,20.4637,20.359,20.4542,95600.0
2012-08-03 10:30:00,21.48,21.5,21.36,21.4,74800.0,20.4446,20.4637,20.3304,20.3685,74800.0
2012-08-03 11:00:00,21.39,21.48,21.36,21.46,55200.0,20.359,20.4446,20.3304,20.4256,55200.0
2012-08-03 11:30:00,21.47,21.49,21.44,21.45,66000.0,20.4351,20.4542,20.4066,20.4161,66000.0
2012-08-03 12:00:00,21.45,21.46,21.42,21.43,76600.0,20.4161,20.4256,20.3875,20.3971,76600.0
2012-08-03 12:30:00,21.43,21.46,21.4,21.41,22200.0,20.3971,20.4256,20.3685,20.378,22200.0
2012-08-03 13:00:00,21.4,21.43,21.36,21.39,20000.0,20.3685,20.3971,20.3304,20.359,20000.0
2012-08-03 13:30:00,21.39,21.43,21.38,21.4,43000.0,20.359,20.3971,20.3495,20.3685,43000.0
2012-08-03 14:00:00,21.4,21.42,21.37,21.38,33400.0,20.3685,20.3875,20.3399,20.3495,33400.0
2012-08-03 14:30:00,21.38,21.4,21.34,21.39,48600.0,20.3495,20.3685,20.3114,20.359,48600.0
2012-08-03 15:00:00,21.38,21.43,21.36,21.36,76400.0,20.3495,20.3971,20.3304,20.3304,76400.0
2012-08-03 15:30:00,21.36,21.37,21.3,21.34,136400.0,20.3304,20.3399,20.2733,20.3114,136400.0
2012-08-06 09:30:00,21.31,21.5,21.25,21.5,61200.0,20.2828,20.4637,20.2257,20.4637,61200.0
2012-08-06 10:00:00,21.5,21.62,21.48,21.56,80200.0,20.4637,20.5779,20.4446,20.5208,80200.0
2012-08-06 10:30:00,21.57,21.62,21.56,21.58,54600.0,20.5303,20.5779,20.5208,20.5398,54600.0
2012-08-06 11:00:00,21.59,21.61,21.53,21.55,85200.0,20.5493,20.5684,20.4922,20.5113,85200.0
2012-08-06 11:30:00,21.55,21.58,21.53,21.56,32800.0,20.5113,20.5398,20.4922,20.5208,32800.0
2012-08-06 12:00:00,21.55,21.55,21.47,21.48,27000.0,20.5113,20.5113,20.4351,20.4446,27000.0
2012-08-06 12:30:00,21.48,21.5,21.47,21.49,42000.0,20.4446,20.4637,20.4351,20.4542,42000.0
2012-08-06 13:00:00,21.48,21.5,21.47,21.5,37600.0,20.4446,20.4637,20.4351,20.4637,37600.0
2012-08-06 13:30:00,21.5,21.5,21.47,21.5,39000.0,20.4637,20.4637,20.4351,20.4637,39000.0
2012-08-06 14:00:00,21.5,21.54,21.5,21.53,58800.0,20.4637,20.5018,20.4637,20.4922,58800.0
2012-08-06 14:30:00,21.54,21.58,21.52,21.57,193800.0,20.5018,20.5398,20.4827,20.5303,193800.0
2012-08-06 15:00:00,21.56,21.6,21.56,21.57,90200.0,20.5208,20.5589,20.5208,20.5303,90200.0
2012-08-06 15:30:00,21.57,21.58,21.5,21.5,123400.0,20.5303,20.5398,20.4637,20.4637,123400.0
2012-08-07 09:30:00,21.58,21.87,21.5,21.79,162400.0,20.5398,20.8158,20.4637,20.7397,162400.0
2012-08-07 10:00:00,21.79,21.84,21.74,21.75,98400.0,20.7397,20.7873,20.6921,20.7016,98400.0
2012-08-07 10:30:00,21.75,21.76,21.72,21.73,31600.0,20.7016,20.7111,20.6731,20.6826,31600.0
2012-08-07 11:00:00,21.72,21.8,21.72,21.8,30800.0,20.6731,20.7492,20.6731,20.7492,30800.0
2012-08-07 11:30:00,21.79,21.86,21.79,21.84,70600.0,20.7397,20.8063,20.7397,20.7873,70600.0
2012-08-07 12:00:00,21.85,21.87,21.85,21.86,33200.0,20.7968,20.8158,20.7968,20.8063,33200.0
2012-08-07 12:30:00,21.86,21.88,21.85,21.86,50000.0,20.8063,20.8254,20.7968,20.8063,50000.0
2012-08-07 13:00:00,21.86,21.86,21.76,21.76,93000.0,20.8063,20.8063,20.7111,20.7111,93000.0
2012-08-07 13:30:00,21.77,21.79,21.74,21.74,34400.0,20.7207,20.7397,20.6921,20.6921,34400.0
2012-08-07 14:00:00,21.74,21.75,21.72,21.74,30200.0,20.6921,20.7016,20.6731,20.6921,30200.0
2012-08-07 14:30:00,21.74,21.75,21.72,21.73,37200.0,20.6921,20.7016,20.6731,20.6826,37200.0
2012-08-07 15:00:00,21.73,21.75,21.7,21.74,67400.0,20.6826,20.7016,20.654,20.6921,67400.0
2012-08-07 15:30:00,21.74,21.75,21.71,21.73,160200.0,20.6921,20.7016,20.6636,20.6826,160200.0
2012-08-08 09:30:00,21.59,21.81,21.48,21.5,75200.0,20.5493,20.7587,20.4446,20.4637,75200.0
2012-08-08 10:00:00,21.54,21.65,21.52,21.6,226200.0,20.5018,20.6065,20.4827,20.5589,226200.0
2012-08-08 10:30:00,21.59,21.6,21.44,21.44,52600.0,20.5493,20.5589,20.4066,20.4066,52600.0
2012-08-08 11:00:00,21.44,21.49,21.41,21.48,112200.0,20.4066,20.4542,20.378,20.4446,112200.0
2012-08-08 11:30:00,21.48,21.55,21.47,21.54,101400.0,20.4446,20.5113,20.4351,20.5018,101400.0
2012-08-08 12:00:00,21.53,21.63,21.52,21.57,80400.0,20.4922,20.5874,20.4827,20.5303,80400.0
2012-08-08 12:30:00,21.57,21.6,21.54,21.58,156200.0,20.5303,20.5589,20.5018,20.5398,156200.0
2012-08-08 13:00:00,21.59,21.59,21.54,21.56,206000.0,20.5493,20.5493,20.5018,20.5208,206000.0
2012-08-08 13:30:00,21.56,21.57,21.53,21.54,85800.0,20.5208,20.5303,20.4922,20.5018,85800.0
2012-08-08 14:00:00,21.54,21.55,21.49,21.5,125000.0,20.5018,20.5113,20.4542,20.4637,125000.0
2012-08-08 14:30:00,21.5,21.55,21.49,21.53,91600.0,20.4637,20.5113,20.4542,20.4922,91600.0
2012-08-08 15:00:00,21.52,21.53,21.47,21.5,185400.0,20.4827,20.4922,20.4351,20.4637,185400.0
2012-08-08 15:30:00,21.5,21.59,21.48,21.53,231600.0,20.4637,20.5493,20.4446,20.4922,231600.0
2012-08-09 09:30:00,21.57,21.75,21.48,21.48,25400.0,20.5303,20.7016,20.4446,20.4446,25400.0
2012-08-09 10:00:00,21.49,21.54,21.46,21.46,25600.0,20.4542,20.5018,20.4256,20.4256,25600.0
2012-08-09 10:30:00,21.46,21.5,21.43,21.47,41800.0,20.4256,20.4637,20.3971,20.4351,41800.0
2012-08-09 11:00:00,21.47,21.5,21.44,21.48,30600.0,20.4351,20.4637,20.4066,20.4446,30600.0
2012-08-09 11:30:00,21.48,21.49,21.33,21.33,71600.0,20.4446,20.4542,20.3019,20.3019,71600.0
2012-08-09 12:00:00,21.33,21.38,21.3,21.31,55200.0,20.3019,20.3495,20.2733,20.2828,55200.0
2012-08-09 12:30:00,21.31,21.32,21.3,21.31,55000.0,20.2828,20.2924,20.2733,20.2828,55000.0
2012-08-09 13:00:00,21.32,21.32,21.28,21.29,29800.0,20.2924,20.2924,20.2543,20.2638,29800.0
2012-08-09 13:30:00,21.29,21.31,21.27,21.27,30400.0,20.2638,20.2828,20.2448,20.2448,30400.0
2012-08-09 14:00:00,21.28,21.32,21.26,21.31,99400.0,20.2543,20.2924,20.2352,20.2828,99400.0
2012-08-09 14:30:00,21.31,21.4,21.31,21.36,32600.0,20.2828,20.3685,20.2828,20.3304,32600.0
2012-08-09 15:00:00,21.36,21.39,21.33,21.35,67800.0,20.3304,20.359,20.3019,20.3209,67800.0
2012-08-09 15:30:00,21.35,21.37,21.31,21.34,119600.0,20.3209,20.3399,20.2828,20.3114,119600.0
2012-08-10 09:30:00,21.31,21.5,21.22,21.27,26000.0,20.2828,20.4637,20.1972,20.2448,26000.0
2012-08-10 10:00:00,21.29,21.31,21.15,21.29,61200.0,20.2638,20.2828,20.1306,20.2638,61200.0
2012-08-10 10:30:00,21.3,21.33,21.26,21.27,53600.0,20.2733,20.3019,20.2352,20.2448,53600.0
2012-08-10 11:00:00,21.28,21.34,21.25,21.34,84200.0,20.2543,20.3114,20.2257,20.3114,84200.0
2012-08-10 11:30:00,21.34,21.36,21.28,21.34,33800.0,20.3114,20.3304,20.2543,20.3114,33800.0
2012-08-10 12:00:00,21.32,21.34,21.25,21.33,26600.0,20.2924,20.3114,20.2257,20.3019,26600.0
2012-08-10 12:30:00,21.34,21.35,21.26,21.29,20400.0,20.3114,20.3209,20.2352,20.2638,20400.0
2012-08-10 13:00:00,21.28,21.28,21.21,21.26,45200.0,20.2543,20.2543,20.1877,20.2352,45200.0
2012-08-10 13:30:00,21.27,21.36,21.27,21.32,57200.0,20.2448,20.3304,20.2448,20.2924,57200.0
2012-08-10 14:00:00,21.33,21.34,21.25,21.27,139200.0,20.3019,20.3114,20.2257,20.2448,139200.0
2012-08-10 14:30:00,21.3,21.38,21.29,21.37,107400.0,20.2733,20.3495,20.2638,20.3399,107400.0
2012-08-10 15:00:00,21.36,21.41,21.36,21.38,49600.0,20.3304,20.378,20.3304,20.3495,49600.0
2012-08-10 15:30:00,21.37,21.48,21.37,21.46,146600.0,20.3399,20.4446,20.3399,20.4256,146600.0
2012-08-13 09:30:00,21.17,21.26,20.86,20.91,336800.0,20.1496,20.2352,19.8545,19.9021,336800.0
2012-08-13 10:00:00,20.93,20.99,20.9,20.94,182200.0,19.9212,19.9783,19.8926,19.9307,182200.0
2012-08-13 10:30:00,20.94,20.98,20.9,20.93,86800.0,19.9307,19.9687,19.8926,19.9212,86800.0
2012-08-13 11:00:00,20.94,21.02,20.9,21.0,119200.0,19.9307,20.0068,19.8926,19.9878,119200.0
2012-08-13 11:30:00,21.0,21.12,20.99,21.09,116800.0,19.9878,20.102,19.9783,20.0734,116800.0
2012-08-13 12:00:00,21.1,21.1,21.0,21.04,157400.0,20.083,20.083,19.9878,20.0259,157400.0
2012-08-13 12:30:00,21.05,21.11,21.0,21.11,94000.0,20.0354,20.0925,19.9878,20.0925,94000.0
2012-08-13 13:00:00,21.11,21.14,21.07,21.09,213000.0,20.0925,20.121,20.0544,20.0734,213000.0
2012-08-13 13:30:00,21.09,21.15,21.07,21.08,220000.0,20.0734,20.1306,20.0544,20.0639,220000.0
2012-08-13 14:00:00,21.08,21.15,21.07,21.1,244800.0,20.0639,20.1306,20.0544,20.083,244800.0
2012-08-13 14:30:00,21.09,21.27,21.09,21.18,313000.0,20.0734,20.2448,20.0734,20.1591,313000.0
2012-08-13 15:00:00,21.18,21.24,21.14,21.18,107600.0,20.1591,20.2162,20.121,20.1591,107600.0
2012-08-13 15:30:00,21.18,21.2,21.16,21.2,204400.0,20.1591,20.1781,20.1401,20.1781,204400.0
2012-08-14 09:30:00,21.1,21.18,20.83,21.09,258200.0,20.083,20.1591,19.826,20.0734,258200.0
2012-08-14 10:00:00,21.11,21.11,21.0,21.0,55800.0,20.0925,20.0925,19.9878,19.9878,55800.0
2012-08-14 10:30:00,21.01,21.05,20.97,21.05,88200.0,19.9973,20.0354,19.9592,20.0354,88200.0
2012-08-14 11:00:00,21.05,21.09,21.03,21.09,51800.0,20.0354,20.0734,20.0163,20.0734,51800.0
2012-08-14 11:30:00,21.09,21.18,21.09,21.15,70600.0,20.0734,20.1591,20.0734,20.1306,70600.0
2012-08-14 12:00:00,21.16,21.17,21.11,21.17,74200.0,20.1401,20.1496,20.0925,20.1496,74200.0
2012-08-14 12:30:00,21.17,21.19,21.09,21.11,201800.0,20.1496,20.1686,20.0734,20.0925,201800.0
2012-08-14 13:00:00,21.12,21.13,20.99,21.07,66800.0,20.102,20.1115,19.9783,20.0544,66800.0
2012-08-14 13:30:00,21.07,21.09,21.03,21.07,155200.0,20.0544,20.0734,20.0163,20.0544,155200.0
2012-08-14 14:00:00,21.07,21.13,21.07,21.07,146000.0,20.0544,20.1115,20.0544,20.0544,146000.0
2012-08-14 14:30:00,21.07,21.08,21.01,21.02,103000.0,20.0544,20.0639,19.9973,20.0068,103000.0
2012-08-14 15:00:00,21.02,21.1,21.02,21.07,177400.0,20.0068,20.083,20.0068,20.0544,177400.0
2012-08-14 15:30:00,21.07,21.09,20.94,21.0,327200.0,20.0544,20.0734,19.9307,19.9878,327200.0
2012-08-15 09:30:00,20.99,21.14,20.9,21.01,106000.0,19.988,20.1308,19.9023,20.007,106000.0
2012-08-15 10:00:00,20.99,21.02,20.84,20.9,166800.0,19.988,20.0165,19.8451,19.9023,166800.0
2012-08-15 10:30:00,20.92,20.92,20.73,20.79,522800.0,19.9213,19.9213,19.7404,19.7975,522800.0
2012-08-15 11:00:00,20.8,20.85,20.75,20.78,206600.0,19.807,19.8546,19.7594,19.788,206600.0
2012-08-15 11:30:00,20.77,20.8,20.7,20.72,130000.0,19.7785,19.807,19.7118,19.7309,130000.0
2012-08-15 12:00:00,20.72,20.75,20.64,20.68,263200.0,19.7309,19.7594,19.6547,19.6928,263200.0
2012-08-15 12:30:00,20.67,20.69,20.64,20.68,143000.0,19.6832,19.7023,19.6547,19.6928,143000.0
2012-08-15 13:00:00,20.67,20.68,20.64,20.67,82800.0,19.6832,19.6928,19.6547,19.6832,82800.0
2012-08-15 13:30:00,20.67,20.68,20.57,20.59,123800.0,19.6832,19.6928,19.588,19.6071,123800.0
2012-08-15 14:00:00,20.58,20.59,20.48,20.54,236000.0,19.5975,19.6071,19.5023,19.5594,236000.0
2012-08-15 14:30:00,20.54,20.57,20.49,20.53,236800.0,19.5594,19.588,19.5118,19.5499,236800.0
2012-08-15 15:00:00,20.53,20.62,20.52,20.61,331400.0,19.5499,19.6356,19.5404,19.6261,331400.0
2012-08-15 15:30:00,20.61,20.63,20.58,20.59,377600.0,19.6261,19.6452,19.5975,19.6071,377600.0
2012-08-16 09:30:00,20.68,20.75,20.63,20.7,125400.0,19.6928,19.7594,19.6452,19.7118,125400.0
2012-08-16 10:00:00,20.7,20.74,20.67,20.68,192400.0,19.7118,19.7499,19.6832,19.6928,192400.0
2012-08-16 10:30:00,20.7,20.81,20.68,20.72,178000.0,19.7118,19.8166,19.6928,19.7309,178000.0
2012-08-16 11:00:00,20.72,20.77,20.72,20.75,144200.0,19.7309,19.7785,19.7309,19.7594,144200.0
2012-08-16 11:30:00,20.75,20.77,20.72,20.73,97600.0,19.7594,19.7785,19.7309,19.7404,97600.0
2012-08-16 12:00:00,20.73,20.76,20.72,20.73,106800.0,19.7404,19.7689,19.7309,19.7404,106800.0
2012-08-16 12:30:00,20.73,20.75,20.7,20.71,104400.0,19.7404,19.7594,19.7118,19.7213,104400.0
2012-08-16 13:00:00,20.71,20.75,20.71,20.75,85800.0,19.7213,19.7594,19.7213,19.7594,85800.0
2012-08-16 13:30:00,20.75,20.76,20.7,20.72,190000.0,19.7594,19.7689,19.7118,19.7309,190000.0
2012-08-16 14:00:00,20.72,20.73,20.68,20.71,149600.0,19.7309,19.7404,19.6928,19.7213,149600.0
2012-08-16 14:30:00,20.71,20.74,20.7,20.71,275600.0,19.7213,19.7499,19.7118,19.7213,275600.0
2012-08-16 15:00:00,20.71,20.86,20.7,20.86,359000.0,19.7213,19.8642,19.7118,19.8642,359000.0
2012-08-16 15:30:00,20.85,20.95,20.73,20.77,698400.0,19.8546,19.9499,19.7404,19.7785,698400.0
2012-08-17 09:30:00,20.81,20.86,20.7,20.73,91600.0,19.8166,19.8642,19.7118,19.7404,91600.0
2012-08-17 10:00:00,20.72,20.78,20.7,20.7,159600.0,19.7309,19.788,19.7118,19.7118,159600.0
2012-08-17 10:30:00,20.7,20.75,20.63,20.64,119400.0,19.7118,19.7594,19.6452,19.6547,119400.0
2012-08-17 11:00:00,20.65,20.66,20.61,20.62,95800.0,19.6642,19.6737,19.6261,19.6356,95800.0
2012-08-17 11:30:00,20.62,20.65,20.59,20.6,140000.0,19.6356,19.6642,19.6071,19.6166,140000.0
2012-08-17 12:00:00,20.6,20.62,20.56,20.6,113000.0,19.6166,19.6356,19.5785,19.6166,113000.0
2012-08-17 12:30:00,20.6,20.6,20.55,20.56,59800.0,19.6166,19.6166,19.569,19.5785,59800.0
2012-08-17 13:00:00,20.57,20.58,20.48,20.5,155000.0,19.588,19.5975,19.5023,19.5214,155000.0
2012-08-17 13:30:00,20.5,20.53,20.45,20.53,188800.0,19.5214,19.5499,19.4737,19.5499,188800.0
2012-08-17 14:00:00,20.53,20.54,20.43,20.48,149800.0,19.5499,19.5594,19.4547,19.5023,149800.0
2012-08-17 14:30:00,20.48,20.52,20.46,20.5,155000.0,19.5023,19.5404,19.4833,19.5214,155000.0
2012-08-17 15:00:00,20.5,20.52,20.49,20.5,172600.0,19.5214,19.5404,19.5118,19.5214,172600.0
2012-08-17 15:30:00,20.5,20.5,20.45,20.48,409000.0,19.5214,19.5214,19.4737,19.5023,409000.0
2012-08-20 09:30:00,20.47,20.5,20.25,20.28,231600.0,19.4928,19.5214,19.2833,19.3119,231600.0
2012-08-20 10:00:00,20.28,20.29,20.22,20.25,221400.0,19.3119,19.3214,19.2547,19.2833,221400.0
2012-08-20 10:30:00,20.25,20.25,20.15,20.17,136600.0,19.2833,19.2833,19.1881,19.2071,136600.0
2012-08-20 11:00:00,20.17,20.2,20.1,20.19,265600.0,19.2071,19.2357,19.1405,19.2262,265600.0
2012-08-20 11:30:00,20.19,20.2,20.15,20.2,284200.0,19.2262,19.2357,19.1881,19.2357,284200.0
2012-08-20 12:00:00,20.2,20.22,20.18,20.2,284800.0,19.2357,19.2547,19.2166,19.2357,284800.0
2012-08-20 12:30:00,20.2,20.2,20.18,20.2,137000.0,19.2357,19.2357,19.2166,19.2357,137000.0
2012-08-20 13:00:00,20.2,20.2,20.18,20.18,141400.0,19.2357,19.2357,19.2166,19.2166,141400.0
2012-08-20 13:30:00,20.18,20.2,20.17,20.18,113600.0,19.2166,19.2357,19.2071,19.2166,113600.0
2012-08-20 14:00:00,20.17,20.19,20.16,20.17,137800.0,19.2071,19.2262,19.1976,19.2071,137800.0
2012-08-20 14:30:00,20.18,20.18,20.16,20.17,215800.0,19.2166,19.2166,19.1976,19.2071,215800.0
2012-08-20 15:00:00,20.17,20.18,20.16,20.18,297600.0,19.2071,19.2166,19.1976,19.2166,297600.0
2012-08-20 15:30:00,20.18,20.18,20.16,20.17,407800.0,19.2166,19.2166,19.1976,19.2071,407800.0
2012-08-21 09:30:00,20.22,20.25,20.15,20.21,254400.0,19.2547,19.2833,19.1881,19.2452,254400.0
2012-08-21 10:00:00,20.21,20.24,20.2,20.2,121000.0,19.2452,19.2738,19.2357,19.2357,121000.0
2012-08-21 10:30:00,20.2,20.21,20.18,20.2,201800.0,19.2357,19.2452,19.2166,19.2357,201800.0
2012-08-21 11:00:00,20.2,20.21,20.12,20.13,126200.0,19.2357,19.2452,19.1595,19.169,126200.0
2012-08-21 11:30:00,20.13,20.14,20.06,20.06,120400.0,19.169,19.1785,19.1024,19.1024,120400.0
2012-08-21 12:00:00,20.06,20.11,20.04,20.09,142800.0,19.1024,19.15,19.0833,19.1309,142800.0
2012-08-21 12:30:00,20.09,20.1,20.01,20.04,130000.0,19.1309,19.1405,19.0547,19.0833,130000.0
2012-08-21 13:00:00,20.04,20.04,20.0,20.0,143400.0,19.0833,19.0833,19.0452,19.0452,143400.0
2012-08-21 13:30:00,20.01,20.01,19.86,19.93,323200.0,19.0547,19.0547,18.9119,18.9786,323200.0
2012-08-21 14:00:00,19.94,19.99,19.92,19.94,110400.0,18.9881,19.0357,18.969,18.9881,110400.0
2012-08-21 14:30:00,19.94,20.0,19.94,20.0,83400.0,18.9881,19.0452,18.9881,19.0452,83400.0
2012-08-21 15:00:00,20.0,20.0,19.89,19.89,174000.0,19.0452,19.0452,18.9405,18.9405,174000.0
2012-08-21 15:30:00,19.89,19.98,19.89,19.94,322400.0,18.9405,19.0262,18.9405,18.9881,322400.0
2012-08-22 09:30:00,19.88,19.9,19.77,19.84,278600.0,18.931,18.95,18.8262,18.8929,278600.0
2012-08-22 10:00:00,19.86,19.95,19.83,19.86,140200.0,18.9119,18.9976,18.8833,18.9119,140200.0
2012-08-22 10:30:00,19.86,19.88,19.68,19.71,197000.0,18.9119,18.931,18.7405,18.7691,197000.0
2012-08-22 11:00:00,19.71,19.85,19.71,19.84,102200.0,18.7691,18.9024,18.7691,18.8929,102200.0
2012-08-22 11:30:00,19.84,19.88,19.84,19.86,57200.0,18.8929,18.931,18.8929,18.9119,57200.0
2012-08-22 12:00:00,19.86,19.89,19.81,19.85,87200.0,18.9119,18.9405,18.8643,18.9024,87200.0
2012-08-22 12:30:00,19.84,19.85,19.78,19.82,213800.0,18.8929,18.9024,18.8357,18.8738,213800.0
2012-08-22 13:00:00,19.82,19.85,19.8,19.84,306000.0,18.8738,18.9024,18.8548,18.8929,306000.0
2012-08-22 13:30:00,19.85,19.91,19.83,19.91,123800.0,18.9024,18.9595,18.8833,18.9595,123800.0
2012-08-22 14:00:00,19.9,19.98,19.9,19.98,346800.0,18.95,19.0262,18.95,19.0262,346800.0
2012-08-22 14:30:00,19.98,20.03,19.98,20.03,156000.0,19.0262,19.0738,19.0262,19.0738,156000.0
2012-08-22 15:00:00,20.03,20.07,19.99,20.06,208600.0,19.0738,19.1119,19.0357,19.1024,208600.0
2012-08-22 15:30:00,20.06,20.13,20.03,20.07,385000.0,19.1024,19.169,19.0738,19.1119,385000.0
2012-08-23 09:30:00,20.03,20.11,19.98,20.03,105000.0,19.0738,19.15,19.0262,19.0738,105000.0
2012-08-23 10:00:00,20.03,20.08,19.98,20.08,84200.0,19.0738,19.1214,19.0262,19.1214,84200.0
2012-08-23 10:30:00,20.08,20.13,20.04,20.07,99400.0,19.1214,19.169,19.0833,19.1119,99400.0
2012-08-23 11:00:00,20.08,20.15,20.05,20.11,162000.0,19.1214,19.1881,19.0928,19.15,162000.0
2012-08-23 11:30:00,20.1,20.13,20.05,20.12,50400.0,19.1405,19.169,19.0928,19.1595,50400.0
2012-08-23 12:00:00,20.13,20.14,20.05,20.1,79800.0,19.169,19.1785,19.0928,19.1405,79800.0
2012-08-23 12:30:00,20.11,20.14,20.08,20.08,122000.0,19.15,19.1785,19.1214,19.1214,122000.0
2012-08-23 13:00:00,20.09,20.1,20.05,20.06,118200.0,19.1309,19.1405,19.0928,19.1024,118200.0
2012-08-23 13:30:00,20.06,20.08,20.05,20.07,81200.0,19.1024,19.1214,19.0928,19.1119,81200.0
2012-08-23 14:00:00,20.07,20.1,20.06,20.06,110000.0,19.1119,19.1405,19.1024,19.1024,110000.0
2012-08-23 14:30:00,20.06,20.15,20.06,20.12,145600.0,19.1024,19.1881,19.1024,19.1595,145600.0
2012-08-23 15:00:00,20.12,20.16,20.09,20.13,157000.0,19.1595,19.1976,19.1309,19.169,157000.0
2012-08-23 15:30:00,20.13,20.14,20.11,20.13,308200.0,19.169,19.1785,19.15,19.169,308200.0
2012-08-24 09:30:00,20.11,20.2,20.08,20.18,151400.0,19.15,19.2357,19.1214,19.2166,151400.0
2012-08-24 10:00:00,20.17,20.2,20.14,20.18,133200.0,19.2071,19.2357,19.1785,19.2166,133200.0
2012-08-24 10:30:00,20.18,20.29,20.18,20.25,104400.0,19.2166,19.3214,19.2166,19.2833,104400.0
2012-08-24 11:00:00,20.25,20.37,20.25,20.36,102400.0,19.2833,19.3976,19.2833,19.388,102400.0
2012-08-24 11:30:00,20.35,20.38,20.3,20.33,58000.0,19.3785,19.4071,19.3309,19.3595,58000.0
2012-08-24 12:00:00,20.33,20.34,20.3,20.33,80400.0,19.3595,19.369,19.3309,19.3595,80400.0
2012-08-24 12:30:00,20.33,20.34,20.29,20.31,51600.0,19.3595,19.369,19.3214,19.3404,51600.0
2012-08-24 13:00:00,20.3,20.32,20.3,20.32,42200.0,19.3309,19.3499,19.3309,19.3499,42200.0
2012-08-24 13:30:00,20.32,20.34,20.3,20.31,80400.0,19.3499,19.369,19.3309,19.3404,80400.0
2012-08-24 14:00:00,20.3,20.32,20.29,20.32,79600.0,19.3309,19.3499,19.3214,19.3499,79600.0
2012-08-24 14:30:00,20.31,20.35,20.3,20.35,75000.0,19.3404,19.3785,19.3309,19.3785,75000.0
2012-08-24 15:00:00,20.34,20.4,20.33,20.39,137400.0,19.369,19.4261,19.3595,19.4166,137400.0
2012-08-24 15:30:00,20.39,20.45,20.39,20.42,334800.0,19.4166,19.4737,19.4166,19.4452,334800.0
2012-08-27 09:30:00,20.46,20.61,20.36,20.5,516800.0,19.4833,19.6261,19.388,19.5214,516800.0
2012-08-27 10:00:00,20.5,20.54,20.46,20.5,143800.0,19.5214,19.5594,19.4833,19.5214,143800.0
2012-08-27 10:30:00,20.5,20.52,20.48,20.5,206600.0,19.5214,19.5404,19.5023,19.5214,206600.0
2012-08-27 11:00:00,20.5,20.59,20.49,20.58,115800.0,19.5214,19.6071,19.5118,19.5975,115800.0
2012-08-27 11:30:00,20.58,20.58,20.53,20.53,88600.0,19.5975,19.5975,19.5499,19.5499,88600.0
2012-08-27 12:00:00,20.53,20.55,20.5,20.5,65400.0,19.5499,19.569,19.5214,19.5214,65400.0
2012-08-27 12:30:00,20.51,20.56,20.5,20.56,57600.0,19.5309,19.5785,19.5214,19.5785,57600.0
2012-08-27 13:00:00,20.55,20.57,20.53,20.57,80800.0,19.569,19.588,19.5499,19.588,80800.0
2012-08-27 13:30:00,20.57,20.59,20.53,20.56,108000.0,19.588,19.6071,19.5499,19.5785,108000.0
2012-08-27 14:00:00,20.56,20.6,20.54,20.58,98000.0,19.5785,19.6166,19.5594,19.5975,98000.0
2012-08-27 14:30:00,20.58,20.63,20.57,20.6,103800.0,19.5975,19.6452,19.588,19.6166,103800.0
2012-08-27 15:00:00,20.6,20.61,20.52,20.53,243400.0,19.6166,19.6261,19.5404,19.5499,243400.0
2012-08-27 15:30:00,20.53,20.64,20.52,20.61,458600.0,19.5499,19.6547,19.5404,19.6261,458600.0
2012-08-28 09:30:00,20.58,20.66,20.49,20.53,224000.0,19.5975,19.6737,19.5118,19.5499,224000.0
2012-08-28 10:00:00,20.53,20.62,20.5,20.6,170000.0,19.5499,19.6356,19.5214,19.6166,170000.0
2012-08-28 10:30:00,20.6,20.68,20.58,20.65,201200.0,19.6166,19.6928,19.5975,19.6642,201200.0
2012-08-28 11:00:00,20.64,20.67,20.6,20.65,95400.0,19.6547,19.6832,19.6166,19.6642,95400.0
2012-08-28 11:30:00,20.65,20.75,20.63,20.75,110400.0,19.6642,19.7594,19.6452,19.7594,110400.0
2012-08-28 12:00:00,20.75,20.75,20.7,20.72,110600.0,19.7594,19.7594,19.7118,19.7309,110600.0
2012-08-28 12:30:00,20.72,20.74,20.7,20.7,113800.0,19.7309,19.7499,19.7118,19.7118,113800.0
2012-08-28 13:00:00,20.7,20.71,20.67,20.68,56000.0,19.7118,19.7213,19.6832,19.6928,56000.0
2012-08-28 13:30:00,20.68,20.73,20.67,20.72,135400.0,19.6928,19.7404,19.6832,19.7309,135400.0
2012-08-28 14:00:00,20.72,20.8,20.71,20.79,128800.0,19.7309,19.807,19.7213,19.7975,128800.0
2012-08-28 14:30:00,20.8,20.8,20.78,20.8,108400.0,19.807,19.807,19.788,19.807,108400.0
2012-08-28 15:00:00,20.8,20.81,20.74,20.79,194400.0,19.807,19.8166,19.7499,19.7975,194400.0
2012-08-28 15:30:00,20.79,20.85,20.77,20.79,379200.0,19.7975,19.8546,19.7785,19.7975,379200.0
2012-08-29 09:30:00,20.76,20.76,20.65,20.66,93000.0,19.7689,19.7689,19.6642,19.6737,93000.0
2012-08-29 10:00:00,20.65,20.81,20.64,20.81,102800.0,19.6642,19.8166,19.6547,19.8166,102800.0
2012-08-29 10:30:00,20.8,20.82,20.75,20.75,145800.0,19.807,19.8261,19.7594,19.7594,145800.0
2012-08-29 11:00:00,20.75,20.77,20.73,20.75,130800.0,19.7594,19.7785,19.7404,19.7594,130800.0
2012-08-29 11:30:00,20.75,20.79,20.74,20.74,76200.0,19.7594,19.7975,19.7499,19.7499,76200.0
2012-08-29 12:00:00,20.74,20.76,20.7,20.72,67400.0,19.7499,19.7689,19.7118,19.7309,67400.0
2012-08-29 12:30:00,20.71,20.74,20.7,20.71,60400.0,19.7213,19.7499,19.7118,19.7213,60400.0
2012-08-29 13:00:00,20.71,20.79,20.7,20.78,77400.0,19.7213,19.7975,19.7118,19.788,77400.0
2012-08-29 13:30:00,20.77,20.78,20.75,20.77,86200.0,19.7785,19.788,19.7594,19.7785,86200.0
2012-08-29 14:00:00,20.76,20.8,20.74,20.8,111000.0,19.7689,19.807,19.7499,19.807,111000.0
2012-08-29 14:30:00,20.8,20.84,20.78,20.79,91800.0,19.807,19.8451,19.788,19.7975,91800.0
2012-08-29 15:00:00,20.79,20.83,20.75,20.82,124800.0,19.7975,19.8356,19.7594,19.8261,124800.0
2012-08-29 15:30:00,20.81,20.82,20.76,20.79,183800.0,19.8166,19.8261,19.7689,19.7975,183800.0
2012-08-30 09:30:00,20.64,20.78,20.53,20.73,125800.0,19.6547,19.788,19.5499,19.7404,125800.0
2012-08-30 10:00:00,20.73,20.75,20.61,20.63,128800.0,19.7404,19.7594,19.6261,19.6452,128800.0
2012-08-30 10:30:00,20.64,20.67,20.57,20.61,74600.0,19.6547,19.6832,19.588,19.6261,74600.0
2012-08-30 11:00:00,20.61,20.63,20.58,20.61,65000.0,19.6261,19.6452,19.5975,19.6261,65000.0
2012-08-30 11:30:00,20.61,20.61,20.59,20.61,72800.0,19.6261,19.6261,19.6071,19.6261,72800.0
2012-08-30 12:00:00,20.61,20.65,20.6,20.61,54200.0,19.6261,19.6642,19.6166,19.6261,54200.0
2012-08-30 12:30:00,20.63,20.67,20.61,20.67,55400.0,19.6452,19.6832,19.6261,19.6832,55400.0
2012-08-30 13:00:00,20.67,20.67,20.63,20.65,51000.0,19.6832,19.6832,19.6452,19.6642,51000.0
2012-08-30 13:30:00,20.64,20.68,20.63,20.68,52400.0,19.6547,19.6928,19.6452,19.6928,52400.0
2012-08-30 14:00:00,20.68,20.73,20.67,20.71,56800.0,19.6928,19.7404,19.6832,19.7213,56800.0
2012-08-30 14:30:00,20.71,20.73,20.7,20.71,58800.0,19.7213,19.7404,19.7118,19.7213,58800.0
2012-08-30 15:00:00,20.71,20.73,20.7,20.72,88800.0,19.7213,19.7404,19.7118,19.7309,88800.0
2012-08-30 15:30:00,20.72,20.73,20.65,20.66,156400.0,19.7309,19.7404,19.6642,19.6737,156400.0
2012-08-31 09:30:00,20.78,20.84,20.64,20.67,43600.0,19.788,19.8451,19.6547,19.6832,43600.0
2012-08-31 10:00:00,20.66,20.67,20.48,20.61,72000.0,19.6737,19.6832,19.5023,19.6261,72000.0
2012-08-31 10:30:00,20.6,20.72,20.58,20.7,67000.0,19.6166,19.7309,19.5975,19.7118,67000.0
2012-08-31 11:00:00,20.71,20.75,20.71,20.72,37800.0,19.7213,19.7594,19.7213,19.7309,37800.0
2012-08-31 11:30:00,20.73,20.73,20.68,20.68,29000.0,19.7404,19.7404,19.6928,19.6928,29000.0
2012-08-31 12:00:00,20.68,20.72,20.58,20.6,51800.0,19.6928,19.7309,19.5975,19.6166,51800.0
2012-08-31 12:30:00,20.61,20.67,20.59,20.65,44000.0,19.6261,19.6832,19.6071,19.6642,44000.0
2012-08-31 13:00:00,20.67,20.71,20.6,20.68,35400.0,19.6832,19.7213,19.6166,19.6928,35400.0
2012-08-31 13:30:00,20.68,20.74,20.65,20.72,33600.0,19.6928,19.7499,19.6642,19.7309,33600.0
2012-08-31 14:00:00,20.72,20.78,20.7,20.77,48600.0,19.7309,19.788,19.7118,19.7785,48600.0
2012-08-31 14:30:00,20.77,20.84,20.77,20.84,89400.0,19.7785,19.8451,19.7785,19.8451,89400.0
2012-08-31 15:00:00,20.83,20.83,20.74,20.79,143800.0,19.8356,19.8356,19.7499,19.7975,143800.0
2012-08-31 15:30:00,20.79,20.86,20.77,20.83,173400.0,19.7975,19.8642,19.7785,19.8356,173400.0
2012-09-04 09:30:00,20.8,20.8,20.71,20.73,60600.0,19.807,19.807,19.7213,19.7404,60600.0
2012-09-04 10:00:00,20.71,20.73,20.6,20.6,45800.0,19.7213,19.7404,19.6166,19.6166,45800.0
2012-09-04 10:30:00,20.59,20.71,20.55,20.68,118400.0,19.6071,19.7213,19.569,19.6928,118400.0
2012-09-04 11:00:00,20.68,20.71,20.61,20.61,73400.0,19.6928,19.7213,19.6261,19.6261,73400.0
2012-09-04 11:30:00,20.61,20.61,20.56,20.58,109600.0,19.6261,19.6261,19.5785,19.5975,109600.0
2012-09-04 12:00:00,20.58,20.58,20.52,20.54,130400.0,19.5975,19.5975,19.5404,19.5594,130400.0
2012-09-04 12:30:00,20.54,20.61,20.52,20.61,132000.0,19.5594,19.6261,19.5404,19.6261,132000.0
2012-09-04 13:00:00,20.6,20.64,20.6,20.61,97000.0,19.6166,19.6547,19.6166,19.6261,97000.0
2012-09-04 13:30:00,20.63,20.63,20.58,20.61,142200.0,19.6452,19.6452,19.5975,19.6261,142200.0
2012-09-04 14:00:00,20.61,20.79,20.61,20.79,144000.0,19.6261,19.7975,19.6261,19.7975,144000.0
2012-09-04 14:30:00,20.79,20.89,20.78,20.82,129400.0,19.7975,19.8927,19.788,19.8261,129400.0
2012-09-04 15:00:00,20.83,20.89,20.81,20.86,161000.0,19.8356,19.8927,19.8166,19.8642,161000.0
2012-09-04 15:30:00,20.86,20.86,20.75,20.78,235600.0,19.8642,19.8642,19.7594,19.788,235600.0
2012-09-05 09:30:00,20.79,20.9,20.71,20.75,119600.0,19.7975,19.9023,19.7213,19.7594,119600.0
2012-09-05 10:00:00,20.76,20.87,20.74,20.85,119000.0,19.7689,19.8737,19.7499,19.8546,119000.0
2012-09-05 10:30:00,20.85,20.89,20.75,20.75,45400.0,19.8546,19.8927,19.7594,19.7594,45400.0
2012-09-05 11:00:00,20.75,20.89,20.72,20.89,52600.0,19.7594,19.8927,19.7309,19.8927,52600.0
2012-09-05 11:30:00,20.9,20.92,20.84,20.86,42400.0,19.9023,19.9213,19.8451,19.8642,42400.0
2012-09-05 12:00:00,20.86,21.0,20.86,20.97,112600.0,19.8642,19.9975,19.8642,19.9689,112600.0
2012-09-05 12:30:00,20.97,20.97,20.91,20.93,63400.0,19.9689,19.9689,19.9118,19.9308,63400.0
2012-09-05 13:00:00,20.95,20.95,20.86,20.86,77800.0,19.9499,19.9499,19.8642,19.8642,77800.0
2012-09-05 13:30:00,20.86,20.91,20.79,20.9,77800.0,19.8642,19.9118,19.7975,19.9023,77800.0
2012-09-05 14:00:00,20.9,20.97,20.9,20.95,53600.0,19.9023,19.9689,19.9023,19.9499,53600.0
2012-09-05 14:30:00,20.95,21.0,20.94,20.95,63400.0,19.9499,19.9975,19.9404,19.9499,63400.0
2012-09-05 15:00:00,20.94,20.96,20.93,20.94,103800.0,19.9404,19.9594,19.9308,19.9404,103800.0
2012-09-05 15:30:00,20.95,20.97,20.93,20.95,217600.0,19.9499,19.9689,19.9308,19.9499,217600.0
2012-09-06 09:30:00,21.0,21.14,21.0,21.06,66600.0,19.9975,20.1308,19.9975,20.0546,66600.0
2012-09-06 10:00:00,21.07,21.12,21.06,21.07,57800.0,20.0641,20.1118,20.0546,20.0641,57800.0
2012-09-06 10:30:00,21.07,21.13,21.05,21.13,83600.0,20.0641,20.1213,20.0451,20.1213,83600.0
2012-09-06 11:00:00,21.13,21.15,21.09,21.14,47200.0,20.1213,20.1403,20.0832,20.1308,47200.0
2012-09-06 11:30:00,21.15,21.24,21.15,21.23,57200.0,20.1403,20.226,20.1403,20.2165,57200.0
2012-09-06 12:00:00,21.23,21.25,21.23,21.23,59800.0,20.2165,20.2356,20.2165,20.2165,59800.0
2012-09-06 12:30:00,21.23,21.24,21.23,21.23,37400.0,20.2165,20.226,20.2165,20.2165,37400.0
2012-09-06 13:00:00,21.23,21.23,21.14,21.16,123600.0,20.2165,20.2165,20.1308,20.1498,123600.0
2012-09-06 13:30:00,21.17,21.18,21.14,21.14,63200.0,20.1594,20.1689,20.1308,20.1308,63200.0
2012-09-06 14:00:00,21.14,21.16,21.13,21.16,111600.0,20.1308,20.1498,20.1213,20.1498,111600.0
2012-09-06 14:30:00,21.16,21.16,21.11,21.12,127000.0,20.1498,20.1498,20.1022,20.1118,127000.0
2012-09-06 15:00:00,21.13,21.13,21.02,21.02,184200.0,20.1213,20.1213,20.0165,20.0165,184200.0
2012-09-06 15:30:00,21.03,21.06,21.0,21.05,259400.0,20.0261,20.0546,19.9975,20.0451,259400.0
2012-09-07 09:30:00,21.1,21.1,20.85,20.89,74600.0,20.0927,20.0927,19.8546,19.8927,74600.0
2012-09-07 10:00:00,20.88,20.93,20.85,20.93,99800.0,19.8832,19.9308,19.8546,19.9308,99800.0
2012-09-07 10:30:00,20.92,20.96,20.85,20.92,154600.0,19.9213,19.9594,19.8546,19.9213,154600.0
2012-09-07 11:00:00,20.92,20.97,20.91,20.96,153200.0,19.9213,19.9689,19.9118,19.9594,153200.0
2012-09-07 11:30:00,20.96,20.97,20.92,20.93,123000.0,19.9594,19.9689,19.9213,19.9308,123000.0
2012-09-07 12:00:00,20.92,20.93,20.88,20.89,72200.0,19.9213,19.9308,19.8832,19.8927,72200.0
2012-09-07 12:30:00,20.89,20.91,20.89,20.89,127600.0,19.8927,19.9118,19.8927,19.8927,127600.0
2012-09-07 13:00:00,20.89,20.9,20.83,20.83,86800.0,19.8927,19.9023,19.8356,19.8356,86800.0
2012-09-07 13:30:00,20.83,20.83,20.81,20.82,108200.0,19.8356,19.8356,19.8166,19.8261,108200.0
2012-09-07 14:00:00,20.82,20.9,20.81,20.9,98000.0,19.8261,19.9023,19.8166,19.9023,98000.0
2012-09-07 14:30:00,20.9,20.93,20.89,20.91,85200.0,19.9023,19.9308,19.8927,19.9118,85200.0
2012-09-07 15:00:00,20.92,20.96,20.91,20.95,190400.0,19.9213,19.9594,19.9118,19.9499,190400.0
2012-09-07 15:30:00,20.95,20.95,20.86,20.91,376200.0,19.9499,19.9499,19.8642,19.9118,376200.0
2012-09-10 09:30:00,20.95,21.18,20.89,21.13,117000.0,19.9499,20.1689,19.8927,20.1213,117000.0
2012-09-10 10:00:00,21.15,21.25,21.12,21.18,58400.0,20.1403,20.2356,20.1118,20.1689,58400.0
2012-09-10 10:30:00,21.18,21.28,21.15,21.28,169000.0,20.1689,20.2641,20.1403,20.2641,169000.0
2012-09-10 11:00:00,21.28,21.35,21.25,21.34,138200.0,20.2641,20.3308,20.2356,20.3213,138200.0
2012-09-10 11:30:00,21.35,21.36,21.32,21.35,73000.0,20.3308,20.3403,20.3022,20.3308,73000.0
2012-09-10 12:00:00,21.34,21.35,21.29,21.31,74200.0,20.3213,20.3308,20.2736,20.2927,74200.0
2012-09-10 12:30:00,21.31,21.31,21.27,21.31,55800.0,20.2927,20.2927,20.2546,20.2927,55800.0
2012-09-10 13:00:00,21.31,21.32,21.27,21.29,63400.0,20.2927,20.3022,20.2546,20.2736,63400.0
2012-09-10 13:30:00,21.29,21.3,21.21,21.21,109000.0,20.2736,20.2832,20.1975,20.1975,109000.0
2012-09-10 14:00:00,21.21,21.25,21.21,21.24,60800.0,20.1975,20.2356,20.1975,20.226,60800.0
2012-09-10 14:30:00,21.24,21.25,21.14,21.15,123400.0,20.226,20.2356,20.1308,20.1403,123400.0
2012-09-10 15:00:00,21.15,21.23,21.15,21.23,282200.0,20.1403,20.2165,20.1403,20.2165,282200.0
2012-09-10 15:30:00,21.23,21.24,21.21,21.23,342600.0,20.2165,20.226,20.1975,20.2165,342600.0
2012-09-11 09:30:00,21.17,21.17,21.05,21.12,48800.0,20.1594,20.1594,20.0451,20.1118,48800.0
2012-09-11 10:00:00,21.12,21.27,21.12,21.23,58400.0,20.1118,20.2546,20.1118,20.2165,58400.0
2012-09-11 10:30:00,21.23,21.23,21.18,21.22,44400.0,20.2165,20.2165,20.1689,20.207,44400.0
2012-09-11 11:00:00,21.22,21.28,21.21,21.28,51400.0,20.207,20.2641,20.1975,20.2641,51400.0
2012-09-11 11:30:00,21.3,21.3,21.21,21.24,163600.0,20.2832,20.2832,20.1975,20.226,163600.0
2012-09-11 12:00:00,21.25,21.26,21.21,21.26,72800.0,20.2356,20.2451,20.1975,20.2451,72800.0
2012-09-11 12:30:00,21.26,21.26,21.22,21.24,86000.0,20.2451,20.2451,20.207,20.226,86000.0
2012-09-11 13:00:00,21.24,21.28,21.24,21.26,92400.0,20.226,20.2641,20.226,20.2451,92400.0
2012-09-11 13:30:00,21.25,21.27,21.24,21.25,119600.0,20.2356,20.2546,20.226,20.2356,119600.0
2012-09-11 14:00:00,21.25,21.27,21.24,21.25,92800.0,20.2356,20.2546,20.226,20.2356,92800.0
2012-09-11 14:30:00,21.25,21.25,21.22,21.23,145800.0,20.2356,20.2356,20.207,20.2165,145800.0
2012-09-11 15:00:00,21.23,21.24,21.21,21.23,131600.0,20.2165,20.226,20.1975,20.2165,131600.0
2012-09-11 15:30:00,21.22,21.27,21.22,21.25,314400.0,20.207,20.2546,20.207,20.2356,314400.0
2012-09-12 09:30:00,21.28,21.35,21.07,21.24,36800.0,20.2641,20.3308,20.0641,20.226,36800.0
2012-09-12 10:00:00,21.25,21.28,21.19,21.2,43600.0,20.2356,20.2641,20.1784,20.1879,43600.0
2012-09-12 10:30:00,21.19,21.2,21.07,21.18,43400.0,20.1784,20.1879,20.0641,20.1689,43400.0
2012-09-12 11:00:00,21.19,21.27,21.19,21.23,75000.0,20.1784,20.2546,20.1784,20.2165,75000.0
2012-09-12 11:30:00,21.24,21.32,21.24,21.25,94600.0,20.226,20.3022,20.226,20.2356,94600.0
2012-09-12 12:00:00,21.25,21.32,21.24,21.28,67400.0,20.2356,20.3022,20.226,20.2641,67400.0
2012-09-12 12:30:00,21.28,21.33,21.25,21.33,38600.0,20.2641,20.3117,20.2356,20.3117,38600.0
2012-09-12 13:00:00,21.34,21.35,21.28,21.28,37600.0,20.3213,20.3308,20.2641,20.2641,37600.0
2012-09-12 13:30:00,21.27,21.3,21.27,21.28,44000.0,20.2546,20.2832,20.2546,20.2641,44000.0
2012-09-12 14:00:00,21.28,21.33,21.28,21.3,72400.0,20.2641,20.3117,20.2641,20.2832,72400.0
2012-09-12 14:30:00,21.3,21.31,21.27,21.28,53600.0,20.2832,20.2927,20.2546,20.2641,53600.0
2012-09-12 15:00:00,21.27,21.31,21.25,21.3,77200.0,20.2546,20.2927,20.2356,20.2832,77200.0
2012-09-12 15:30:00,21.3,21.32,21.27,21.31,103000.0,20.2832,20.3022,20.2546,20.2927,103000.0
2012-09-13 09:30:00,21.3,21.43,21.3,21.4,126400.0,20.2832,20.407,20.2832,20.3784,126400.0
2012-09-13 10:00:00,21.39,21.48,21.38,21.38,67800.0,20.3689,20.4546,20.3593,20.3593,67800.0
2012-09-13 10:30:00,21.38,21.41,21.38,21.39,61800.0,20.3593,20.3879,20.3593,20.3689,61800.0
2012-09-13 11:00:00,21.39,21.46,21.39,21.46,46400.0,20.3689,20.4355,20.3689,20.4355,46400.0
2012-09-13 11:30:00,21.46,21.49,21.43,21.47,121000.0,20.4355,20.4641,20.407,20.445,121000.0
2012-09-13 12:00:00,21.47,21.49,21.32,21.32,100600.0,20.445,20.4641,20.3022,20.3022,100600.0
2012-09-13 12:30:00,21.36,21.52,21.35,21.49,78000.0,20.3403,20.4927,20.3308,20.4641,78000.0
2012-09-13 13:00:00,21.5,21.56,21.47,21.54,46400.0,20.4736,20.5308,20.445,20.5117,46400.0
2012-09-13 13:30:00,21.54,21.55,21.49,21.52,74200.0,20.5117,20.5212,20.4641,20.4927,74200.0
2012-09-13 14:00:00,21.52,21.63,21.52,21.59,72400.0,20.4927,20.5974,20.4927,20.5593,72400.0
2012-09-13 14:30:00,21.6,21.61,21.5,21.5,89400.0,20.5688,20.5784,20.4736,20.4736,89400.0
2012-09-13 15:00:00,21.5,21.52,21.46,21.5,103600.0,20.4736,20.4927,20.4355,20.4736,103600.0
2012-09-13 15:30:00,21.5,21.53,21.49,21.52,187800.0,20.4736,20.5022,20.4641,20.4927,187800.0
2012-09-14 09:30:00,21.56,21.69,21.52,21.68,39800.0,20.5308,20.6545,20.4927,20.645,39800.0
2012-09-14 10:00:00,21.7,21.78,21.68,21.76,75000.0,20.6641,20.7403,20.645,20.7212,75000.0
2012-09-14 10:30:00,21.75,21.75,21.68,21.75,108800.0,20.7117,20.7117,20.645,20.7117,108800.0
2012-09-14 11:00:00,21.75,21.85,21.75,21.81,48600.0,20.7117,20.8069,20.7117,20.7688,48600.0
2012-09-14 11:30:00,21.79,21.79,21.73,21.78,84200.0,20.7498,20.7498,20.6926,20.7403,84200.0
2012-09-14 12:00:00,21.77,21.8,21.74,21.75,33600.0,20.7307,20.7593,20.7022,20.7117,33600.0
2012-09-14 12:30:00,21.76,21.76,21.74,21.75,48400.0,20.7212,20.7212,20.7022,20.7117,48400.0
2012-09-14 13:00:00,21.75,21.82,21.72,21.72,149000.0,20.7117,20.7783,20.6831,20.6831,149000.0
2012-09-14 13:30:00,21.74,21.75,21.68,21.7,102200.0,20.7022,20.7117,20.645,20.6641,102200.0
2012-09-14 14:00:00,21.7,21.71,21.65,21.66,37400.0,20.6641,20.6736,20.6165,20.626,37400.0
2012-09-14 14:30:00,21.66,21.7,21.65,21.7,30000.0,20.626,20.6641,20.6165,20.6641,30000.0
2012-09-14 15:00:00,21.7,21.71,21.63,21.66,133600.0,20.6641,20.6736,20.5974,20.626,133600.0
2012-09-14 15:30:00,21.66,21.68,21.63,21.68,146000.0,20.626,20.645,20.5974,20.645,146000.0
2012-09-17 09:30:00,21.7,21.89,21.57,21.78,479600.0,20.6641,20.845,20.5403,20.7403,479600.0
2012-09-17 10:00:00,21.77,21.83,21.75,21.76,77600.0,20.7307,20.7879,20.7117,20.7212,77600.0
2012-09-17 10:30:00,21.77,21.8,21.66,21.67,79000.0,20.7307,20.7593,20.626,20.6355,79000.0
2012-09-17 11:00:00,21.67,21.72,21.66,21.68,89000.0,20.6355,20.6831,20.626,20.645,89000.0
2012-09-17 11:30:00,21.68,21.71,21.6,21.62,373800.0,20.645,20.6736,20.5688,20.5879,373800.0
2012-09-17 12:00:00,21.61,21.74,21.61,21.68,46000.0,20.5784,20.7022,20.5784,20.645,46000.0
2012-09-17 12:30:00,21.69,21.69,21.65,21.66,58200.0,20.6545,20.6545,20.6165,20.626,58200.0
2012-09-17 13:00:00,21.66,21.68,21.65,21.67,63600.0,20.626,20.645,20.6165,20.6355,63600.0
2012-09-17 13:30:00,21.68,21.75,21.67,21.75,103400.0,20.645,20.7117,20.6355,20.7117,103400.0
2012-09-17 14:00:00,21.75,21.84,21.75,21.79,93400.0,20.7117,20.7974,20.7117,20.7498,93400.0
2012-09-17 14:30:00,21.8,21.8,21.75,21.77,79600.0,20.7593,20.7593,20.7117,20.7307,79600.0
2012-09-17 15:00:00,21.78,21.85,21.77,21.82,273600.0,20.7403,20.8069,20.7307,20.7783,273600.0
2012-09-17 15:30:00,21.82,21.86,21.75,21.82,325200.0,20.7783,20.8164,20.7117,20.7783,325200.0
2012-09-18 09:30:00,21.73,21.78,21.63,21.74,99400.0,20.6926,20.7403,20.5974,20.7022,99400.0
2012-09-18 10:00:00,21.73,21.75,21.65,21.7,87000.0,20.6926,20.7117,20.6165,20.6641,87000.0
2012-09-18 10:30:00,21.72,21.75,21.67,21.7,69600.0,20.6831,20.7117,20.6355,20.6641,69600.0
2012-09-18 11:00:00,21.7,21.73,21.65,21.66,91400.0,20.6641,20.6926,20.6165,20.626,91400.0
2012-09-18 11:30:00,21.65,21.68,21.64,21.66,102000.0,20.6165,20.645,20.6069,20.626,102000.0
2012-09-18 12:00:00,21.66,21.66,21.55,21.61,57400.0,20.626,20.626,20.5212,20.5784,57400.0
2012-09-18 12:30:00,21.6,21.61,21.53,21.54,67000.0,20.5688,20.5784,20.5022,20.5117,67000.0
2012-09-18 13:00:00,21.53,21.61,21.52,21.55,88800.0,20.5022,20.5784,20.4927,20.5212,88800.0
2012-09-18 13:30:00,21.54,21.6,21.52,21.59,143400.0,20.5117,20.5688,20.4927,20.5593,143400.0
2012-09-18 14:00:00,21.61,21.65,21.59,21.61,70000.0,20.5784,20.6165,20.5593,20.5784,70000.0
2012-09-18 14:30:00,21.61,21.68,21.61,21.68,74800.0,20.5784,20.645,20.5784,20.645,74800.0
2012-09-18 15:00:00,21.67,21.7,21.64,21.68,83200.0,20.6355,20.6641,20.6069,20.645,83200.0
2012-09-18 15:30:00,21.68,21.68,21.63,21.64,159800.0,20.645,20.645,20.5974,20.6069,159800.0
2012-09-19 09:30:00,21.67,21.81,21.63,21.7,49200.0,20.6355,20.7688,20.5974,20.6641,49200.0
2012-09-19 10:00:00,21.72,21.82,21.7,21.78,175000.0,20.6831,20.7783,20.6641,20.7403,175000.0
2012-09-19 10:30:00,21.76,21.79,21.71,21.78,49600.0,20.7212,20.7498,20.6736,20.7403,49600.0
2012-09-19 11:00:00,21.79,21.85,21.71,21.84,114600.0,20.7498,20.8069,20.6736,20.7974,114600.0
2012-09-19 11:30:00,21.84,21.86,21.82,21.82,45600.0,20.7974,20.8164,20.7783,20.7783,45600.0
2012-09-19 12:00:00,21.82,21.86,21.8,21.86,57800.0,20.7783,20.8164,20.7593,20.8164,57800.0
2012-09-19 12:30:00,21.85,21.85,21.79,21.81,32400.0,20.8069,20.8069,20.7498,20.7688,32400.0
2012-09-19 13:00:00,21.81,21.84,21.77,21.78,47000.0,20.7688,20.7974,20.7307,20.7403,47000.0
2012-09-19 13:30:00,21.79,21.84,21.78,21.84,21800.0,20.7498,20.7974,20.7403,20.7974,21800.0
2012-09-19 14:00:00,21.83,21.85,21.76,21.84,45200.0,20.7879,20.8069,20.7212,20.7974,45200.0
2012-09-19 14:30:00,21.84,21.87,21.83,21.87,62000.0,20.7974,20.826,20.7879,20.826,62000.0
2012-09-19 15:00:00,21.87,21.9,21.83,21.86,85800.0,20.826,20.8545,20.7879,20.8164,85800.0
2012-09-19 15:30:00,21.86,21.92,21.85,21.88,206200.0,20.8164,20.8736,20.8069,20.8355,206200.0
2012-09-20 09:30:00,21.83,22.0,21.67,21.82,99000.0,20.7879,20.9497,20.6355,20.7783,99000.0
2012-09-20 10:00:00,21.86,21.88,21.68,21.75,59600.0,20.8164,20.8355,20.645,20.7117,59600.0
2012-09-20 10:30:00,21.77,21.91,21.77,21.9,100600.0,20.7307,20.864,20.7307,20.8545,100600.0
2012-09-20 11:00:00,21.9,21.92,21.81,21.81,88000.0,20.8545,20.8736,20.7688,20.7688,88000.0
2012-09-20 11:30:00,21.81,21.93,21.81,21.91,101200.0,20.7688,20.8831,20.7688,20.864,101200.0
2012-09-20 12:00:00,21.9,21.93,21.78,21.78,60600.0,20.8545,20.8831,20.7403,20.7403,60600.0
2012-09-20 12:30:00,21.78,21.8,21.74,21.74,55000.0,20.7403,20.7593,20.7022,20.7022,55000.0
2012-09-20 13:00:00,21.74,21.82,21.72,21.82,52000.0,20.7022,20.7783,20.6831,20.7783,52000.0
2012-09-20 13:30:00,21.82,21.84,21.77,21.81,74000.0,20.7783,20.7974,20.7307,20.7688,74000.0
2012-09-20 14:00:00,21.81,21.86,21.78,21.85,66600.0,20.7688,20.8164,20.7403,20.8069,66600.0
2012-09-20 14:30:00,21.86,21.87,21.8,21.82,76800.0,20.8164,20.826,20.7593,20.7783,76800.0
2012-09-20 15:00:00,21.83,21.86,21.79,21.84,98600.0,20.7879,20.8164,20.7498,20.7974,98600.0
2012-09-20 15:30:00,21.84,21.85,21.77,21.81,191200.0,20.7974,20.8069,20.7307,20.7688,191200.0
2012-09-21 09:30:00,21.94,22.0,21.81,22.0,289200.0,20.8926,20.9497,20.7688,20.9497,289200.0
2012-09-21 10:00:00,21.97,22.0,21.86,21.93,62400.0,20.9212,20.9497,20.8164,20.8831,62400.0
2012-09-21 10:30:00,21.92,21.93,21.85,21.88,96000.0,20.8736,20.8831,20.8069,20.8355,96000.0
2012-09-21 11:00:00,21.86,21.9,21.82,21.89,109000.0,20.8164,20.8545,20.7783,20.845,109000.0
2012-09-21 11:30:00,21.89,21.99,21.89,21.96,30800.0,20.845,20.9402,20.845,20.9117,30800.0
2012-09-21 12:00:00,21.94,21.96,21.92,21.94,74400.0,20.8926,20.9117,20.8736,20.8926,74400.0
2012-09-21 12:30:00,21.94,21.97,21.85,21.87,43800.0,20.8926,20.9212,20.8069,20.826,43800.0
2012-09-21 13:00:00,21.86,21.97,21.86,21.96,45000.0,20.8164,20.9212,20.8164,20.9117,45000.0
2012-09-21 13:30:00,21.96,21.96,21.88,21.93,56800.0,20.9117,20.9117,20.8355,20.8831,56800.0
2012-09-21 14:00:00,21.93,21.96,21.89,21.93,77200.0,20.8831,20.9117,20.845,20.8831,77200.0
2012-09-21 14:30:00,21.93,22.0,21.92,21.98,61800.0,20.8831,20.9497,20.8736,20.9307,61800.0
2012-09-21 15:00:00,21.98,22.01,21.95,22.0,147200.0,20.9307,20.9593,20.9021,20.9497,147200.0
2012-09-21 15:30:00,22.0,22.1,22.0,22.02,700800.0,20.9497,21.045,20.9497,20.9688,700800.0
2012-09-24 09:30:00,21.94,22.01,21.75,21.75,79200.0,20.8926,20.9593,20.7117,20.7117,79200.0
2012-09-24 10:00:00,21.77,21.86,21.76,21.86,41400.0,20.7307,20.8164,20.7212,20.8164,41400.0
2012-09-24 10:30:00,21.85,21.88,21.78,21.87,67000.0,20.8069,20.8355,20.7403,20.826,67000.0
2012-09-24 11:00:00,21.87,21.87,21.78,21.81,57000.0,20.826,20.826,20.7403,20.7688,57000.0
2012-09-24 11:30:00,21.82,21.83,21.72,21.76,56200.0,20.7783,20.7879,20.6831,20.7212,56200.0
2012-09-24 12:00:00,21.77,21.77,21.72,21.75,40600.0,20.7307,20.7307,20.6831,20.7117,40600.0
2012-09-24 12:30:00,21.75,21.79,21.73,21.79,37400.0,20.7117,20.7498,20.6926,20.7498,37400.0
2012-09-24 13:00:00,21.8,21.82,21.76,21.79,45800.0,20.7593,20.7783,20.7212,20.7498,45800.0
2012-09-24 13:30:00,21.8,21.8,21.74,21.78,50600.0,20.7593,20.7593,20.7022,20.7403,50600.0
2012-09-24 14:00:00,21.77,21.88,21.74,21.88,89000.0,20.7307,20.8355,20.7022,20.8355,89000.0
2012-09-24 14:30:00,21.88,21.96,21.88,21.9,92600.0,20.8355,20.9117,20.8355,20.8545,92600.0
2012-09-24 15:00:00,21.9,21.93,21.86,21.9,136600.0,20.8545,20.8831,20.8164,20.8545,136600.0
2012-09-24 15:30:00,21.9,21.95,21.84,21.87,259400.0,20.8545,20.9021,20.7974,20.826,259400.0
2012-09-25 09:30:00,22.04,22.22,21.83,21.9,117600.0,20.9878,21.1592,20.7879,20.8545,117600.0
2012-09-25 10:00:00,21.9,21.93,21.83,21.85,189600.0,20.8545,20.8831,20.7879,20.8069,189600.0
2012-09-25 10:30:00,21.86,21.93,21.79,21.88,128200.0,20.8164,20.8831,20.7498,20.8355,128200.0
2012-09-25 11:00:00,21.89,22.01,21.89,21.95,96800.0,20.845,20.9593,20.845,20.9021,96800.0
2012-09-25 11:30:00,21.95,22.01,21.93,21.98,190200.0,20.9021,20.9593,20.8831,20.9307,190200.0
2012-09-25 12:00:00,21.97,22.0,21.96,22.0,227600.0,20.9212,20.9497,20.9117,20.9497,227600.0
2012-09-25 12:30:00,22.0,22.03,21.92,21.99,110000.0,20.9497,20.9783,20.8736,20.9402,110000.0
2012-09-25 13:00:00,21.98,21.98,21.81,21.86,92800.0,20.9307,20.9307,20.7688,20.8164,92800.0
2012-09-25 13:30:00,21.86,21.91,21.86,21.91,46600.0,20.8164,20.864,20.8164,20.864,46600.0
2012-09-25 14:00:00,21.91,21.95,21.86,21.86,76800.0,20.864,20.9021,20.8164,20.8164,76800.0
2012-09-25 14:30:00,21.86,21.9,21.81,21.84,82200.0,20.8164,20.8545,20.7688,20.7974,82200.0
2012-09-25 15:00:00,21.83,21.86,21.75,21.8,111600.0,20.7879,20.8164,20.7117,20.7593,111600.0
2012-09-25 15:30:00,21.8,21.84,21.72,21.79,313800.0,20.7593,20.7974,20.6831,20.7498,313800.0
2012-09-26 09:30:00,21.86,21.91,21.67,21.71,70800.0,20.8164,20.864,20.6355,20.6736,70800.0
2012-09-26 10:00:00,21.72,21.75,21.54,21.54,122400.0,20.6831,20.7117,20.5117,20.5117,122400.0
2012-09-26 10:30:00,21.54,21.58,21.49,21.54,76000.0,20.5117,20.5498,20.4641,20.5117,76000.0
2012-09-26 11:00:00,21.52,21.64,21.52,21.59,61400.0,20.4927,20.6069,20.4927,20.5593,61400.0
2012-09-26 11:30:00,21.59,21.66,21.58,21.65,68600.0,20.5593,20.626,20.5498,20.6165,68600.0
2012-09-26 12:00:00,21.65,21.68,21.64,21.64,58200.0,20.6165,20.645,20.6069,20.6069,58200.0
2012-09-26 12:30:00,21.64,21.68,21.64,21.66,54200.0,20.6069,20.645,20.6069,20.626,54200.0
2012-09-26 13:00:00,21.66,21.68,21.65,21.67,104600.0,20.626,20.645,20.6165,20.6355,104600.0
2012-09-26 13:30:00,21.67,21.67,21.57,21.57,46200.0,20.6355,20.6355,20.5403,20.5403,46200.0
2012-09-26 14:00:00,21.56,21.62,21.53,21.6,139200.0,20.5308,20.5879,20.5022,20.5688,139200.0
2012-09-26 14:30:00,21.6,21.68,21.59,21.64,102200.0,20.5688,20.645,20.5593,20.6069,102200.0
2012-09-26 15:00:00,21.64,21.67,21.57,21.61,183200.0,20.6069,20.6355,20.5403,20.5784,183200.0
2012-09-26 15:30:00,21.6,21.65,21.6,21.63,300400.0,20.5688,20.6165,20.5688,20.5974,300400.0
2012-09-27 09:30:00,21.68,21.79,21.63,21.66,77600.0,20.645,20.7498,20.5974,20.626,77600.0
2012-09-27 10:00:00,21.65,21.73,21.62,21.7,90400.0,20.6165,20.6926,20.5879,20.6641,90400.0
2012-09-27 10:30:00,21.69,21.7,21.54,21.59,87400.0,20.6545,20.6641,20.5117,20.5593,87400.0
2012-09-27 11:00:00,21.58,21.69,21.58,21.61,82400.0,20.5498,20.6545,20.5498,20.5784,82400.0
2012-09-27 11:30:00,21.61,21.72,21.6,21.72,65600.0,20.5784,20.6831,20.5688,20.6831,65600.0
2012-09-27 12:00:00,21.72,21.83,21.71,21.83,56200.0,20.6831,20.7879,20.6736,20.7879,56200.0
2012-09-27 12:30:00,21.82,21.84,21.73,21.83,56800.0,20.7783,20.7974,20.6926,20.7879,56800.0
2012-09-27 13:00:00,21.84,21.85,21.79,21.79,30400.0,20.7974,20.8069,20.7498,20.7498,30400.0
2012-09-27 13:30:00,21.78,21.9,21.77,21.89,85400.0,20.7403,20.8545,20.7307,20.845,85400.0
2012-09-27 14:00:00,21.9,21.91,21.78,21.81,72800.0,20.8545,20.864,20.7403,20.7688,72800.0
2012-09-27 14:30:00,21.81,21.84,21.78,21.82,92000.0,20.7688,20.7974,20.7403,20.7783,92000.0
2012-09-27 15:00:00,21.82,21.86,21.78,21.8,120400.0,20.7783,20.8164,20.7403,20.7593,120400.0
2012-09-27 15:30:00,21.81,21.91,21.81,21.89,261400.0,20.7688,20.864,20.7688,20.845,261400.0
2012-09-28 09:30:00,21.68,21.94,21.21,21.29,527200.0,20.645,20.8926,20.1975,20.2736,527200.0
2012-09-28 10:00:00,21.29,21.33,20.89,21.0,650200.0,20.2736,20.3117,19.8927,19.9975,650200.0
2012-09-28 10:30:00,21.0,21.29,20.95,21.2,449200.0,19.9975,20.2736,19.9499,20.1879,449200.0
2012-09-28 11:00:00,21.2,21.43,21.16,21.27,390800.0,20.1879,20.407,20.1498,20.2546,390800.0
2012-09-28 11:30:00,21.27,21.28,21.17,21.27,425200.0,20.2546,20.2641,20.1594,20.2546,425200.0
2012-09-28 12:00:00,21.27,21.29,21.17,21.18,514800.0,20.2546,20.2736,20.1594,20.1689,514800.0
2012-09-28 12:30:00,21.19,21.22,21.18,21.21,251200.0,20.1784,20.207,20.1689,20.1975,251200.0
2012-09-28 13:00:00,21.22,21.24,21.16,21.21,262200.0,20.207,20.226,20.1498,20.1975,262200.0
2012-09-28 13:30:00,21.2,21.23,21.11,21.11,353800.0,20.1879,20.2165,20.1022,20.1022,353800.0
2012-09-28 14:00:00,21.11,21.11,20.71,20.86,605200.0,20.1022,20.1022,19.7213,19.8642,605200.0
2012-09-28 14:30:00,20.86,20.97,20.86,20.92,326800.0,19.8642,19.9689,19.8642,19.9213,326800.0
2012-09-28 15:00:00,20.92,20.93,20.68,20.78,522800.0,19.9213,19.9308,19.6928,19.788,522800.0
2012-09-28 15:30:00,20.78,21.01,20.78,20.92,929400.0,19.788,20.007,19.788,19.9213,929400.0
2012-10-01 09:30:00,21.04,21.04,20.77,20.82,534800.0,20.0356,20.0356,19.7785,19.8261,534800.0
2012-10-01 10:00:00,20.83,20.98,20.77,20.85,411200.0,19.8356,19.9784,19.7785,19.8546,411200.0
2012-10-01 10:30:00,20.85,21.1,20.79,20.99,568400.0,19.8546,20.0927,19.7975,19.988,568400.0
2012-10-01 11:00:00,20.99,21.02,20.93,20.97,171000.0,19.988,20.0165,19.9308,19.9689,171000.0
2012-10-01 11:30:00,20.98,20.98,20.88,20.93,172200.0,19.9784,19.9784,19.8832,19.9308,172200.0
2012-10-01 12:00:00,20.93,20.96,20.9,20.91,138800.0,19.9308,19.9594,19.9023,19.9118,138800.0
2012-10-01 12:30:00,20.91,20.93,20.82,20.86,163200.0,19.9118,19.9308,19.8261,19.8642,163200.0
2012-10-01 13:00:00,20.86,20.86,20.68,20.71,274400.0,19.8642,19.8642,19.6928,19.7213,274400.0
2012-10-01 13:30:00,20.71,20.77,20.6,20.75,240200.0,19.7213,19.7785,19.6166,19.7594,240200.0
2012-10-01 14:00:00,20.76,20.81,20.74,20.8,188400.0,19.7689,19.8166,19.7499,19.807,188400.0
2012-10-01 14:30:00,20.8,20.88,20.75,20.88,297800.0,19.807,19.8832,19.7594,19.8832,297800.0
2012-10-01 15:00:00,20.89,20.96,20.84,20.95,260200.0,19.8927,19.9594,19.8451,19.9499,260200.0
2012-10-01 15:30:00,20.94,20.98,20.9,20.9,544800.0,19.9404,19.9784,19.9023,19.9023,544800.0
2012-10-02 09:30:00,20.94,21.19,20.94,21.14,448200.0,19.9404,20.1784,19.9404,20.1308,448200.0
2012-10-02 10:00:00,21.13,21.58,21.1,21.54,347200.0,20.1213,20.5498,20.0927,20.5117,347200.0
2012-10-02 10:30:00,21.56,21.6,21.45,21.47,234400.0,20.5308,20.5688,20.426,20.445,234400.0
2012-10-02 11:00:00,21.46,21.52,21.42,21.48,112800.0,20.4355,20.4927,20.3974,20.4546,112800.0
2012-10-02 11:30:00,21.47,21.53,21.31,21.38,153400.0,20.445,20.5022,20.2927,20.3593,153400.0
2012-10-02 12:00:00,21.39,21.5,21.38,21.41,99600.0,20.3689,20.4736,20.3593,20.3879,99600.0
2012-10-02 12:30:00,21.41,21.5,21.36,21.48,103800.0,20.3879,20.4736,20.3403,20.4546,103800.0
2012-10-02 13:00:00,21.47,21.48,21.43,21.47,74800.0,20.445,20.4546,20.407,20.445,74800.0
2012-10-02 13:30:00,21.46,21.59,21.45,21.52,137600.0,20.4355,20.5593,20.426,20.4927,137600.0
2012-10-02 14:00:00,21.51,21.52,21.31,21.36,210000.0,20.4831,20.4927,20.2927,20.3403,210000.0
2012-10-02 14:30:00,21.36,21.36,21.26,21.31,167800.0,20.3403,20.3403,20.2451,20.2927,167800.0
2012-10-02 15:00:00,21.3,21.4,21.29,21.39,154800.0,20.2832,20.3784,20.2736,20.3689,154800.0
2012-10-02 15:30:00,21.39,21.48,21.39,21.48,237400.0,20.3689,20.4546,20.3689,20.4546,237400.0
2012-10-03 09:30:00,21.48,21.57,21.25,21.29,247400.0,20.4546,20.5403,20.2356,20.2736,247400.0
2012-10-03 10:00:00,21.3,21.35,21.22,21.29,518000.0,20.2832,20.3308,20.207,20.2736,518000.0
2012-10-03 10:30:00,21.3,21.38,21.25,21.29,206400.0,20.2832,20.3593,20.2356,20.2736,206400.0
2012-10-03 11:00:00,21.28,21.37,21.28,21.36,195400.0,20.2641,20.3498,20.2641,20.3403,195400.0
2012-10-03 11:30:00,21.35,21.37,21.3,21.34,154600.0,20.3308,20.3498,20.2832,20.3213,154600.0
2012-10-03 12:00:00,21.34,21.34,21.27,21.31,120600.0,20.3213,20.3213,20.2546,20.2927,120600.0
2012-10-03 12:30:00,21.31,21.33,21.24,21.27,156600.0,20.2927,20.3117,20.226,20.2546,156600.0
2012-10-03 13:00:00,21.27,21.3,21.25,21.27,134600.0,20.2546,20.2832,20.2356,20.2546,134600.0
2012-10-03 13:30:00,21.28,21.29,21.18,21.25,109000.0,20.2641,20.2736,20.1689,20.2356,109000.0
2012-10-03 14:00:00,21.25,21.33,21.25,21.31,168200.0,20.2356,20.3117,20.2356,20.2927,168200.0
2012-10-03 14:30:00,21.31,21.33,21.26,21.29,172800.0,20.2927,20.3117,20.2451,20.2736,172800.0
2012-10-03 15:00:00,21.29,21.33,21.24,21.3,252200.0,20.2736,20.3117,20.226,20.2832,252200.0
2012-10-03 15:30:00,21.3,21.4,21.29,21.38,594800.0,20.2832,20.3784,20.2736,20.3593,594800.0
2012-10-04 09:30:00,21.64,21.89,21.46,21.86,238800.0,20.6069,20.845,20.4355,20.8164,238800.0
2012-10-04 10:00:00,21.86,22.0,21.81,21.93,558000.0,20.8164,20.9497,20.7688,20.8831,558000.0
2012-10-04 10:30:00,21.93,21.93,21.81,21.92,506200.0,20.8831,20.8831,20.7688,20.8736,506200.0
2012-10-04 11:00:00,21.93,22.01,21.85,21.85,206000.0,20.8831,20.9593,20.8069,20.8069,206000.0
2012-10-04 11:30:00,21.85,21.92,21.85,21.88,94000.0,20.8069,20.8736,20.8069,20.8355,94000.0
2012-10-04 12:00:00,21.87,21.98,21.86,21.97,106800.0,20.826,20.9307,20.8164,20.9212,106800.0
2012-10-04 12:30:00,21.97,21.98,21.92,21.98,110600.0,20.9212,20.9307,20.8736,20.9307,110600.0
2012-10-04 13:00:00,21.97,21.98,21.9,21.92,125000.0,20.9212,20.9307,20.8545,20.8736,125000.0
2012-10-04 13:30:00,21.92,21.99,21.9,21.99,153000.0,20.8736,20.9402,20.8545,20.9402,153000.0
2012-10-04 14:00:00,21.99,22.0,21.92,21.96,156600.0,20.9402,20.9497,20.8736,20.9117,156600.0
2012-10-04 14:30:00,21.96,21.99,21.91,21.91,156000.0,20.9117,20.9402,20.864,20.864,156000.0
2012-10-04 15:00:00,21.92,21.94,21.9,21.92,204800.0,20.8736,20.8926,20.8545,20.8736,204800.0
2012-10-04 15:30:00,21.92,21.93,21.85,21.93,615200.0,20.8736,20.8831,20.8069,20.8831,615200.0
2012-10-05 09:30:00,22.03,22.03,21.92,22.02,91800.0,20.9783,20.9783,20.8736,20.9688,91800.0
2012-10-05 10:00:00,22.03,22.03,21.93,22.03,108600.0,20.9783,20.9783,20.8831,20.9783,108600.0
2012-10-05 10:30:00,22.03,22.1,21.97,22.0,92000.0,20.9783,21.045,20.9212,20.9497,92000.0
2012-10-05 11:00:00,22.0,22.08,21.99,22.08,60800.0,20.9497,21.0259,20.9402,21.0259,60800.0
2012-10-05 11:30:00,22.07,22.08,22.02,22.04,56600.0,21.0164,21.0259,20.9688,20.9878,56600.0
2012-10-05 12:00:00,22.05,22.05,22.0,22.05,40800.0,20.9974,20.9974,20.9497,20.9974,40800.0
2012-10-05 12:30:00,22.04,22.07,22.04,22.05,48000.0,20.9878,21.0164,20.9878,20.9974,48000.0
2012-10-05 13:00:00,22.06,22.08,22.03,22.03,94600.0,21.0069,21.0259,20.9783,20.9783,94600.0
2012-10-05 13:30:00,22.02,22.04,21.96,21.96,58400.0,20.9688,20.9878,20.9117,20.9117,58400.0
2012-10-05 14:00:00,21.97,21.99,21.95,21.98,72800.0,20.9212,20.9402,20.9021,20.9307,72800.0
2012-10-05 14:30:00,21.99,21.99,21.91,21.93,102200.0,20.9402,20.9402,20.864,20.8831,102200.0
2012-10-05 15:00:00,21.93,21.96,21.88,21.95,104800.0,20.8831,20.9117,20.8355,20.9021,104800.0
2012-10-05 15:30:00,21.95,21.96,21.88,21.92,198200.0,20.9021,20.9117,20.8355,20.8736,198200.0
2012-10-08 09:30:00,21.87,21.88,21.73,21.76,91000.0,20.826,20.8355,20.6926,20.7212,91000.0
2012-10-08 10:00:00,21.76,21.78,21.73,21.73,99400.0,20.7212,20.7403,20.6926,20.6926,99400.0
2012-10-08 10:30:00,21.74,21.78,21.73,21.77,60600.0,20.7022,20.7403,20.6926,20.7307,60600.0
2012-10-08 11:00:00,21.77,21.78,21.72,21.72,50800.0,20.7307,20.7403,20.6831,20.6831,50800.0
2012-10-08 11:30:00,21.73,21.73,21.67,21.73,54400.0,20.6926,20.6926,20.6355,20.6926,54400.0
2012-10-08 12:00:00,21.73,21.75,21.71,21.75,71600.0,20.6926,20.7117,20.6736,20.7117,71600.0
2012-10-08 12:30:00,21.75,21.8,21.73,21.79,33200.0,20.7117,20.7593,20.6926,20.7498,33200.0
2012-10-08 13:00:00,21.78,21.8,21.76,21.79,60600.0,20.7403,20.7593,20.7212,20.7498,60600.0
2012-10-08 13:30:00,21.79,21.8,21.73,21.73,40800.0,20.7498,20.7593,20.6926,20.6926,40800.0
2012-10-08 14:00:00,21.73,21.74,21.69,21.7,72400.0,20.6926,20.7022,20.6545,20.6641,72400.0
2012-10-08 14:30:00,21.7,21.7,21.68,21.7,57200.0,20.6641,20.6641,20.645,20.6641,57200.0
2012-10-08 15:00:00,21.7,21.73,21.65,21.7,171200.0,20.6641,20.6926,20.6165,20.6641,171200.0
2012-10-08 15:30:00,21.7,21.7,21.63,21.67,253400.0,20.6641,20.6641,20.5974,20.6355,253400.0
2012-10-09 09:30:00,21.61,21.69,21.56,21.68,152200.0,20.5784,20.6545,20.5308,20.645,152200.0
2012-10-09 10:00:00,21.66,21.74,21.65,21.7,63400.0,20.626,20.7022,20.6165,20.6641,63400.0
2012-10-09 10:30:00,21.69,21.7,21.56,21.57,191800.0,20.6545,20.6641,20.5308,20.5403,191800.0
2012-10-09 11:00:00,21.58,21.65,21.52,21.54,90800.0,20.5498,20.6165,20.4927,20.5117,90800.0
2012-10-09 11:30:00,21.54,21.56,21.47,21.56,88200.0,20.5117,20.5308,20.445,20.5308,88200.0
2012-10-09 12:00:00,21.56,21.62,21.54,21.57,71200.0,20.5308,20.5879,20.5117,20.5403,71200.0
2012-10-09 12:30:00,21.57,21.57,21.52,21.52,53800.0,20.5403,20.5403,20.4927,20.4927,53800.0
2012-10-09 13:00:00,21.52,21.56,21.5,21.55,53000.0,20.4927,20.5308,20.4736,20.5212,53000.0
2012-10-09 13:30:00,21.55,21.55,21.5,21.5,59000.0,20.5212,20.5212,20.4736,20.4736,59000.0
2012-10-09 14:00:00,21.5,21.55,21.49,21.52,83400.0,20.4736,20.5212,20.4641,20.4927,83400.0
2012-10-09 14:30:00,21.52,21.53,21.48,21.51,90000.0,20.4927,20.5022,20.4546,20.4831,90000.0
2012-10-09 15:00:00,21.52,21.53,21.47,21.48,127400.0,20.4927,20.5022,20.445,20.4546,127400.0
2012-10-09 15:30:00,21.49,21.5,21.42,21.43,214000.0,20.4641,20.4736,20.3974,20.407,214000.0
2012-10-10 09:30:00,21.43,21.47,21.21,21.29,145800.0,20.407,20.445,20.1975,20.2736,145800.0
2012-10-10 10:00:00,21.29,21.35,21.29,21.33,92400.0,20.2736,20.3308,20.2736,20.3117,92400.0
2012-10-10 10:30:00,21.34,21.34,21.3,21.3,98800.0,20.3213,20.3213,20.2832,20.2832,98800.0
2012-10-10 11:00:00,21.3,21.32,21.25,21.28,51600.0,20.2832,20.3022,20.2356,20.2641,51600.0
2012-10-10 11:30:00,21.28,21.31,21.25,21.29,174000.0,20.2641,20.2927,20.2356,20.2736,174000.0
2012-10-10 12:00:00,21.27,21.3,21.27,21.29,95400.0,20.2546,20.2832,20.2546,20.2736,95400.0
2012-10-10 12:30:00,21.3,21.3,21.25,21.26,127600.0,20.2832,20.2832,20.2356,20.2451,127600.0
2012-10-10 13:00:00,21.26,21.35,21.26,21.34,135400.0,20.2451,20.3308,20.2451,20.3213,135400.0
2012-10-10 13:30:00,21.34,21.35,21.25,21.28,103200.0,20.3213,20.3308,20.2356,20.2641,103200.0
2012-10-10 14:00:00,21.28,21.34,21.27,21.33,107200.0,20.2641,20.3213,20.2546,20.3117,107200.0
2012-10-10 14:30:00,21.32,21.33,21.25,21.26,104800.0,20.3022,20.3117,20.2356,20.2451,104800.0
2012-10-10 15:00:00,21.27,21.31,21.27,21.28,168200.0,20.2546,20.2927,20.2546,20.2641,168200.0
2012-10-10 15:30:00,21.29,21.31,21.27,21.31,201800.0,20.2736,20.2927,20.2546,20.2927,201800.0
2012-10-11 09:30:00,21.5,21.56,21.44,21.5,49800.0,20.4736,20.5308,20.4165,20.4736,49800.0
2012-10-11 10:00:00,21.52,21.57,21.47,21.49,52200.0,20.4927,20.5403,20.445,20.4641,52200.0
2012-10-11 10:30:00,21.5,21.53,21.43,21.49,617600.0,20.4736,20.5022,20.407,20.4641,617600.0
2012-10-11 11:00:00,21.49,21.5,21.44,21.44,44200.0,20.4641,20.4736,20.4165,20.4165,44200.0
2012-10-11 11:30:00,21.45,21.46,21.34,21.39,219200.0,20.426,20.4355,20.3213,20.3689,219200.0
2012-10-11 12:00:00,21.39,21.48,21.39,21.42,42800.0,20.3689,20.4546,20.3689,20.3974,42800.0
2012-10-11 12:30:00,21.42,21.47,21.42,21.43,50200.0,20.3974,20.445,20.3974,20.407,50200.0
2012-10-11 13:00:00,21.44,21.48,21.43,21.48,89200.0,20.4165,20.4546,20.407,20.4546,89200.0
2012-10-11 13:30:00,21.48,21.5,21.44,21.47,64800.0,20.4546,20.4736,20.4165,20.445,64800.0
2012-10-11 14:00:00,21.47,21.5,21.43,21.49,87200.0,20.445,20.4736,20.407,20.4641,87200.0
2012-10-11 14:30:00,21.49,21.53,21.49,21.53,106200.0,20.4641,20.5022,20.4641,20.5022,106200.0
2012-10-11 15:00:00,21.53,21.57,21.5,21.57,151800.0,20.5022,20.5403,20.4736,20.5403,151800.0
2012-10-11 15:30:00,21.57,21.57,21.5,21.51,263400.0,20.5403,20.5403,20.4736,20.4831,263400.0
2012-10-12 09:30:00,21.46,21.57,21.41,21.56,72200.0,20.4355,20.5403,20.3879,20.5308,72200.0
2012-10-12 10:00:00,21.56,21.59,21.48,21.55,148200.0,20.5308,20.5593,20.4546,20.5212,148200.0
2012-10-12 10:30:00,21.55,21.65,21.51,21.62,87600.0,20.5212,20.6165,20.4831,20.5879,87600.0
2012-10-12 11:00:00,21.6,21.6,21.53,21.55,93400.0,20.5688,20.5688,20.5022,20.5212,93400.0
2012-10-12 11:30:00,21.55,21.55,21.45,21.5,124800.0,20.5212,20.5212,20.426,20.4736,124800.0
2012-10-12 12:00:00,21.5,21.54,21.46,21.49,94800.0,20.4736,20.5117,20.4355,20.4641,94800.0
2012-10-12 12:30:00,21.48,21.52,21.46,21.47,46000.0,20.4546,20.4927,20.4355,20.445,46000.0
2012-10-12 13:00:00,21.47,21.51,21.43,21.46,224600.0,20.445,20.4831,20.407,20.4355,224600.0
2012-10-12 13:30:00,21.46,21.47,21.4,21.42,53400.0,20.4355,20.445,20.3784,20.3974,53400.0
2012-10-12 14:00:00,21.42,21.49,21.39,21.47,219800.0,20.3974,20.4641,20.3689,20.445,219800.0
2012-10-12 14:30:00,21.47,21.55,21.47,21.48,119200.0,20.445,20.5212,20.445,20.4546,119200.0
2012-10-12 15:00:00,21.48,21.56,21.43,21.55,151200.0,20.4546,20.5308,20.407,20.5212,151200.0
2012-10-12 15:30:00,21.55,21.58,21.52,21.56,328400.0,20.5212,20.5498,20.4927,20.5308,328400.0
2012-10-15 09:30:00,21.57,21.76,21.48,21.53,51600.0,20.5403,20.7212,20.4546,20.5022,51600.0
2012-10-15 10:00:00,21.5,21.53,21.45,21.51,43000.0,20.4736,20.5022,20.426,20.4831,43000.0
2012-10-15 10:30:00,21.5,21.52,21.46,21.49,37600.0,20.4736,20.4927,20.4355,20.4641,37600.0
2012-10-15 11:00:00,21.5,21.57,21.48,21.57,41800.0,20.4736,20.5403,20.4546,20.5403,41800.0
2012-10-15 11:30:00,21.56,21.64,21.53,21.53,44000.0,20.5308,20.6069,20.5022,20.5022,44000.0
2012-10-15 12:00:00,21.53,21.54,21.5,21.53,40200.0,20.5022,20.5117,20.4736,20.5022,40200.0
2012-10-15 12:30:00,21.54,21.54,21.51,21.53,31000.0,20.5117,20.5117,20.4831,20.5022,31000.0
2012-10-15 13:00:00,21.53,21.55,21.5,21.52,33200.0,20.5022,20.5212,20.4736,20.4927,33200.0
2012-10-15 13:30:00,21.51,21.56,21.5,21.56,34200.0,20.4831,20.5308,20.4736,20.5308,34200.0
2012-10-15 14:00:00,21.56,21.57,21.5,21.5,56600.0,20.5308,20.5403,20.4736,20.4736,56600.0
2012-10-15 14:30:00,21.5,21.53,21.48,21.52,62000.0,20.4736,20.5022,20.4546,20.4927,62000.0
2012-10-15 15:00:00,21.51,21.53,21.49,21.5,85600.0,20.4831,20.5022,20.4641,20.4736,85600.0
2012-10-15 15:30:00,21.51,21.6,21.5,21.59,212800.0,20.4831,20.5688,20.4736,20.5593,212800.0
2012-10-16 09:30:00,21.63,21.67,21.59,21.66,28200.0,20.5974,20.6355,20.5593,20.626,28200.0
2012-10-16 10:00:00,21.66,21.68,21.63,21.67,26800.0,20.626,20.645,20.5974,20.6355,26800.0
2012-10-16 10:30:00,21.66,21.68,21.65,21.68,19000.0,20.626,20.645,20.6165,20.645,19000.0
2012-10-16 11:00:00,21.68,21.74,21.67,21.73,12600.0,20.645,20.7022,20.6355,20.6926,12600.0
2012-10-16 11:30:00,21.74,21.74,21.68,21.7,25000.0,20.7022,20.7022,20.645,20.6641,25000.0
2012-10-16 12:00:00,21.7,21.73,21.66,21.67,58800.0,20.6641,20.6926,20.626,20.6355,58800.0
2012-10-16 12:30:00,21.67,21.68,21.65,21.65,45000.0,20.6355,20.645,20.6165,20.6165,45000.0
2012-10-16 13:00:00,21.65,21.67,21.64,21.66,29400.0,20.6165,20.6355,20.6069,20.626,29400.0
2012-10-16 13:30:00,21.66,21.66,21.63,21.65,26800.0,20.626,20.626,20.5974,20.6165,26800.0
2012-10-16 14:00:00,21.65,21.67,21.65,21.66,49200.0,20.6165,20.6355,20.6165,20.626,49200.0
2012-10-16 14:30:00,21.66,21.69,21.66,21.69,50600.0,20.626,20.6545,20.626,20.6545,50600.0
2012-10-16 15:00:00,21.68,21.7,21.67,21.7,85200.0,20.645,20.6641,20.6355,20.6641,85200.0
2012-10-16 15:30:00,21.7,21.75,21.68,21.73,166200.0,20.6641,20.7117,20.645,20.6926,166200.0
2012-10-17 09:30:00,21.73,21.8,21.68,21.76,33800.0,20.6926,20.7593,20.645,20.7212,33800.0
2012-10-17 10:00:00,21.78,21.88,21.76,21.87,26200.0,20.7403,20.8355,20.7212,20.826,26200.0
2012-10-17 10:30:00,21.88,21.91,21.85,21.86,51200.0,20.8355,20.864,20.8069,20.8164,51200.0
2012-10-17 11:00:00,21.87,21.88,21.82,21.83,32800.0,20.826,20.8355,20.7783,20.7879,32800.0
2012-10-17 11:30:00,21.83,21.86,21.82,21.84,31600.0,20.7879,20.8164,20.7783,20.7974,31600.0
2012-10-17 12:00:00,21.84,21.86,21.83,21.84,27800.0,20.7974,20.8164,20.7879,20.7974,27800.0
2012-10-17 12:30:00,21.85,21.87,21.84,21.86,29800.0,20.8069,20.826,20.7974,20.8164,29800.0
2012-10-17 13:00:00,21.88,21.92,21.85,21.86,91400.0,20.8355,20.8736,20.8069,20.8164,91400.0
2012-10-17 13:30:00,21.87,21.89,21.83,21.86,62800.0,20.826,20.845,20.7879,20.8164,62800.0
2012-10-17 14:00:00,21.86,21.9,21.86,21.89,43000.0,20.8164,20.8545,20.8164,20.845,43000.0
2012-10-17 14:30:00,21.89,21.9,21.85,21.89,108400.0,20.845,20.8545,20.8069,20.845,108400.0
2012-10-17 15:00:00,21.89,21.98,21.86,21.97,134000.0,20.845,20.9307,20.8164,20.9212,134000.0
2012-10-17 15:30:00,21.96,21.98,21.85,21.91,568800.0,20.9117,20.9307,20.8069,20.864,568800.0
2012-10-18 09:30:00,21.88,21.98,21.77,21.82,54400.0,20.8355,20.9307,20.7307,20.7783,54400.0
2012-10-18 10:00:00,21.81,21.86,21.72,21.78,46800.0,20.7688,20.8164,20.6831,20.7403,46800.0
2012-10-18 10:30:00,21.77,21.8,21.75,21.79,39400.0,20.7307,20.7593,20.7117,20.7498,39400.0
2012-10-18 11:00:00,21.79,21.85,21.78,21.85,47600.0,20.7498,20.8069,20.7403,20.8069,47600.0
2012-10-18 11:30:00,21.84,21.87,21.84,21.86,17800.0,20.7974,20.826,20.7974,20.8164,17800.0
2012-10-18 12:00:00,21.88,21.89,21.84,21.86,18200.0,20.8355,20.845,20.7974,20.8164,18200.0
2012-10-18 12:30:00,21.85,21.85,21.8,21.83,69000.0,20.8069,20.8069,20.7593,20.7879,69000.0
2012-10-18 13:00:00,21.83,21.84,21.78,21.82,51800.0,20.7879,20.7974,20.7403,20.7783,51800.0
2012-10-18 13:30:00,21.83,21.85,21.78,21.78,37400.0,20.7879,20.8069,20.7403,20.7403,37400.0
2012-10-18 14:00:00,21.79,21.82,21.74,21.77,109800.0,20.7498,20.7783,20.7022,20.7307,109800.0
2012-10-18 14:30:00,21.77,21.79,21.72,21.75,53200.0,20.7307,20.7498,20.6831,20.7117,53200.0
2012-10-18 15:00:00,21.76,21.77,21.72,21.72,77600.0,20.7212,20.7307,20.6831,20.6831,77600.0
2012-10-18 15:30:00,21.73,21.79,21.73,21.77,200000.0,20.6926,20.7498,20.6926,20.7307,200000.0
2012-10-19 09:30:00,21.75,21.8,21.65,21.77,87000.0,20.7117,20.7593,20.6165,20.7307,87000.0
2012-10-19 10:00:00,21.76,21.79,21.75,21.77,127200.0,20.7212,20.7498,20.7117,20.7307,127200.0
2012-10-19 10:30:00,21.76,21.79,21.73,21.75,95400.0,20.7212,20.7498,20.6926,20.7117,95400.0
2012-10-19 11:00:00,21.75,21.76,21.63,21.65,126400.0,20.7117,20.7212,20.5974,20.6165,126400.0
2012-10-19 11:30:00,21.65,21.72,21.64,21.71,158200.0,20.6165,20.6831,20.6069,20.6736,158200.0
2012-10-19 12:00:00,21.72,21.77,21.71,21.74,218600.0,20.6831,20.7307,20.6736,20.7022,218600.0
2012-10-19 12:30:00,21.74,21.78,21.74,21.77,114400.0,20.7022,20.7403,20.7022,20.7307,114400.0
2012-10-19 13:00:00,21.77,21.79,21.75,21.76,59200.0,20.7307,20.7498,20.7117,20.7212,59200.0
2012-10-19 13:30:00,21.77,21.78,21.68,21.75,146400.0,20.7307,20.7403,20.645,20.7117,146400.0
2012-10-19 14:00:00,21.75,21.78,21.71,21.71,195000.0,20.7117,20.7403,20.6736,20.6736,195000.0
2012-10-19 14:30:00,21.72,21.76,21.72,21.76,164400.0,20.6831,20.7212,20.6831,20.7212,164400.0
2012-10-19 15:00:00,21.75,21.76,21.72,21.73,184000.0,20.7117,20.7212,20.6831,20.6926,184000.0
2012-10-19 15:30:00,21.73,21.75,21.7,21.73,370600.0,20.6926,20.7117,20.6641,20.6926,370600.0
2012-10-22 09:30:00,21.71,21.71,21.6,21.66,47200.0,20.6736,20.6736,20.5688,20.626,47200.0
2012-10-22 10:00:00,21.66,21.72,21.63,21.68,167400.0,20.626,20.6831,20.5974,20.645,167400.0
2012-10-22 10:30:00,21.68,21.71,21.68,21.69,38600.0,20.645,20.6736,20.645,20.6545,38600.0
2012-10-22 11:00:00,21.69,21.71,21.67,21.68,61400.0,20.6545,20.6736,20.6355,20.645,61400.0
2012-10-22 11:30:00,21.68,21.71,21.67,21.67,115200.0,20.645,20.6736,20.6355,20.6355,115200.0
2012-10-22 12:00:00,21.67,21.7,21.66,21.68,71800.0,20.6355,20.6641,20.626,20.645,71800.0
2012-10-22 12:30:00,21.69,21.69,21.63,21.65,74200.0,20.6545,20.6545,20.5974,20.6165,74200.0
2012-10-22 13:00:00,21.65,21.68,21.62,21.62,78800.0,20.6165,20.645,20.5879,20.5879,78800.0
2012-10-22 13:30:00,21.63,21.67,21.61,21.65,101200.0,20.5974,20.6355,20.5784,20.6165,101200.0
2012-10-22 14:00:00,21.65,21.68,21.63,21.63,88800.0,20.6165,20.645,20.5974,20.5974,88800.0
2012-10-22 14:30:00,21.63,21.68,21.62,21.66,228600.0,20.5974,20.645,20.5879,20.626,228600.0
2012-10-22 15:00:00,21.66,21.72,21.65,21.71,124200.0,20.626,20.6831,20.6165,20.6736,124200.0
2012-10-22 15:30:00,21.72,21.76,21.65,21.72,297400.0,20.6831,20.7212,20.6165,20.6831,297400.0
2012-10-23 09:30:00,21.54,21.58,21.42,21.43,80600.0,20.5117,20.5498,20.3974,20.407,80600.0
2012-10-23 10:00:00,21.42,21.46,21.31,21.32,84600.0,20.3974,20.4355,20.2927,20.3022,84600.0
2012-10-23 10:30:00,21.32,21.36,21.3,21.33,149800.0,20.3022,20.3403,20.2832,20.3117,149800.0
2012-10-23 11:00:00,21.32,21.34,21.29,21.3,80200.0,20.3022,20.3213,20.2736,20.2832,80200.0
2012-10-23 11:30:00,21.3,21.32,21.25,21.32,68200.0,20.2832,20.3022,20.2356,20.3022,68200.0
2012-10-23 12:00:00,21.32,21.4,21.32,21.39,54800.0,20.3022,20.3784,20.3022,20.3689,54800.0
2012-10-23 12:30:00,21.39,21.42,21.37,21.39,58600.0,20.3689,20.3974,20.3498,20.3689,58600.0
2012-10-23 13:00:00,21.4,21.43,21.38,21.4,85400.0,20.3784,20.407,20.3593,20.3784,85400.0
2012-10-23 13:30:00,21.4,21.42,21.37,21.4,65200.0,20.3784,20.3974,20.3498,20.3784,65200.0
2012-10-23 14:00:00,21.4,21.48,21.4,21.41,65600.0,20.3784,20.4546,20.3784,20.3879,65600.0
2012-10-23 14:30:00,21.41,21.47,21.4,21.47,55400.0,20.3879,20.445,20.3784,20.445,55400.0
2012-10-23 15:00:00,21.46,21.53,21.46,21.5,102200.0,20.4355,20.5022,20.4355,20.4736,102200.0
2012-10-23 15:30:00,21.5,21.54,21.45,21.52,414000.0,20.4736,20.5117,20.426,20.4927,414000.0
2012-10-24 09:30:00,21.59,21.61,21.49,21.5,62000.0,20.5593,20.5784,20.4641,20.4736,62000.0
2012-10-24 10:00:00,21.5,21.55,21.44,21.44,147000.0,20.4736,20.5212,20.4165,20.4165,147000.0
2012-10-24 10:30:00,21.44,21.5,21.42,21.45,91000.0,20.4165,20.4736,20.3974,20.426,91000.0
2012-10-24 11:00:00,21.45,21.45,21.31,21.34,84600.0,20.426,20.426,20.2927,20.3213,84600.0
2012-10-24 11:30:00,21.34,21.38,21.34,21.36,72400.0,20.3213,20.3593,20.3213,20.3403,72400.0
2012-10-24 12:00:00,21.36,21.36,21.33,21.35,63400.0,20.3403,20.3403,20.3117,20.3308,63400.0
2012-10-24 12:30:00,21.35,21.36,21.34,21.35,54400.0,20.3308,20.3403,20.3213,20.3308,54400.0
2012-10-24 13:00:00,21.36,21.36,21.33,21.33,63600.0,20.3403,20.3403,20.3117,20.3117,63600.0
2012-10-24 13:30:00,21.33,21.35,21.29,21.32,68400.0,20.3117,20.3308,20.2736,20.3022,68400.0
2012-10-24 14:00:00,21.32,21.4,21.29,21.36,95200.0,20.3022,20.3784,20.2736,20.3403,95200.0
2012-10-24 14:30:00,21.36,21.36,21.3,21.32,112600.0,20.3403,20.3403,20.2832,20.3022,112600.0
2012-10-24 15:00:00,21.32,21.32,21.24,21.28,177200.0,20.3022,20.3022,20.226,20.2641,177200.0
2012-10-24 15:30:00,21.27,21.36,21.27,21.35,364200.0,20.2546,20.3403,20.2546,20.3308,364200.0
2012-10-25 09:30:00,21.5,21.57,21.39,21.49,50000.0,20.4736,20.5403,20.3689,20.4641,50000.0
2012-10-25 10:00:00,21.48,21.48,21.39,21.39,48200.0,20.4546,20.4546,20.3689,20.3689,48200.0
2012-10-25 10:30:00,21.39,21.51,21.38,21.51,85000.0,20.3689,20.4831,20.3593,20.4831,85000.0
2012-10-25 11:00:00,21.5,21.56,21.49,21.5,79600.0,20.4736,20.5308,20.4641,20.4736,79600.0
2012-10-25 11:30:00,21.51,21.53,21.4,21.48,119600.0,20.4831,20.5022,20.3784,20.4546,119600.0
2012-10-25 12:00:00,21.47,21.48,21.42,21.45,80000.0,20.445,20.4546,20.3974,20.426,80000.0
2012-10-25 12:30:00,21.46,21.52,21.43,21.52,93400.0,20.4355,20.4927,20.407,20.4927,93400.0
2012-10-25 13:00:00,21.53,21.55,21.47,21.54,77800.0,20.5022,20.5212,20.445,20.5117,77800.0
2012-10-25 13:30:00,21.54,21.57,21.48,21.55,80200.0,20.5117,20.5403,20.4546,20.5212,80200.0
2012-10-25 14:00:00,21.55,21.55,21.45,21.48,56000.0,20.5212,20.5212,20.426,20.4546,56000.0
2012-10-25 14:30:00,21.47,21.5,21.45,21.48,103200.0,20.445,20.4736,20.426,20.4546,103200.0
2012-10-25 15:00:00,21.47,21.5,21.45,21.45,117000.0,20.445,20.4736,20.426,20.426,117000.0
2012-10-25 15:30:00,21.46,21.49,21.43,21.46,319800.0,20.4355,20.4641,20.407,20.4355,319800.0
2012-10-26 09:30:00,21.48,21.5,21.36,21.39,65400.0,20.4546,20.4736,20.3403,20.3689,65400.0
2012-10-26 10:00:00,21.39,21.41,21.35,21.36,75600.0,20.3689,20.3879,20.3308,20.3403,75600.0
2012-10-26 10:30:00,21.35,21.41,21.34,21.36,84000.0,20.3308,20.3879,20.3213,20.3403,84000.0
2012-10-26 11:00:00,21.35,21.36,21.28,21.36,36600.0,20.3308,20.3403,20.2641,20.3403,36600.0
2012-10-26 11:30:00,21.36,21.41,21.35,21.4,110000.0,20.3403,20.3879,20.3308,20.3784,110000.0
2012-10-26 12:00:00,21.4,21.4,21.34,21.38,109200.0,20.3784,20.3784,20.3213,20.3593,109200.0
2012-10-26 12:30:00,21.38,21.39,21.35,21.39,47200.0,20.3593,20.3689,20.3308,20.3689,47200.0
2012-10-26 13:00:00,21.39,21.43,21.35,21.41,99600.0,20.3689,20.407,20.3308,20.3879,99600.0
2012-10-26 13:30:00,21.4,21.53,21.4,21.49,52200.0,20.3784,20.5022,20.3784,20.4641,52200.0
2012-10-26 14:00:00,21.49,21.54,21.48,21.53,92400.0,20.4641,20.5117,20.4546,20.5022,92400.0
2012-10-26 14:30:00,21.54,21.55,21.49,21.5,51600.0,20.5117,20.5212,20.4641,20.4736,51600.0
2012-10-26 15:00:00,21.5,21.54,21.49,21.5,42200.0,20.4736,20.5117,20.4641,20.4736,42200.0
2012-10-26 15:30:00,21.5,21.55,21.48,21.53,222400.0,20.4736,20.5212,20.4546,20.5022,222400.0
2012-10-31 09:30:00,21.41,21.53,21.08,21.35,143000.0,20.3879,20.5022,20.0737,20.3308,143000.0
2012-10-31 10:00:00,21.36,21.43,21.27,21.28,115600.0,20.3403,20.407,20.2546,20.2641,115600.0
2012-10-31 10:30:00,21.28,21.31,21.21,21.21,126600.0,20.2641,20.2927,20.1975,20.1975,126600.0
2012-10-31 11:00:00,21.21,21.22,21.11,21.17,103200.0,20.1975,20.207,20.1022,20.1594,103200.0
2012-10-31 11:30:00,21.18,21.31,21.18,21.26,230800.0,20.1689,20.2927,20.1689,20.2451,230800.0
2012-10-31 12:00:00,21.27,21.35,21.27,21.3,52400.0,20.2546,20.3308,20.2546,20.2832,52400.0
2012-10-31 12:30:00,21.29,21.33,21.21,21.22,104200.0,20.2736,20.3117,20.1975,20.207,104200.0
2012-10-31 13:00:00,21.22,21.24,21.19,21.24,58400.0,20.207,20.226,20.1784,20.226,58400.0
2012-10-31 13:30:00,21.24,21.3,21.22,21.27,117200.0,20.226,20.2832,20.207,20.2546,117200.0
2012-10-31 14:00:00,21.28,21.3,21.25,21.25,159600.0,20.2641,20.2832,20.2356,20.2356,159600.0
2012-10-31 14:30:00,21.27,21.3,21.25,21.29,81800.0,20.2546,20.2832,20.2356,20.2736,81800.0
2012-10-31 15:00:00,21.29,21.36,21.27,21.3,87800.0,20.2736,20.3403,20.2546,20.2832,87800.0
2012-10-31 15:30:00,21.3,21.38,21.3,21.37,214200.0,20.2832,20.3593,20.2832,20.3498,214200.0
2012-11-01 09:30:00,21.42,21.99,21.02,21.96,176200.0,20.3974,20.9402,20.0165,20.9117,176200.0
2012-11-01 10:00:00,21.98,22.06,21.84,21.84,390400.0,20.9307,21.0069,20.7974,20.7974,390400.0
2012-11-01 10:30:00,21.85,21.98,21.81,21.98,215800.0,20.8069,20.9307,20.7688,20.9307,215800.0
2012-11-01 11:00:00,21.97,22.0,21.86,21.97,173200.0,20.9212,20.9497,20.8164,20.9212,173200.0
2012-11-01 11:30:00,21.97,22.09,21.97,22.09,130200.0,20.9212,21.0355,20.9212,21.0355,130200.0
2012-11-01 12:00:00,22.09,22.11,21.97,22.03,96000.0,21.0355,21.0545,20.9212,20.9783,96000.0
2012-11-01 12:30:00,22.04,22.07,22.0,22.01,92600.0,20.9878,21.0164,20.9497,20.9593,92600.0
2012-11-01 13:00:00,22.02,22.08,21.95,21.95,320400.0,20.9688,21.0259,20.9021,20.9021,320400.0
2012-11-01 13:30:00,21.95,22.05,21.93,22.03,98200.0,20.9021,20.9974,20.8831,20.9783,98200.0
2012-11-01 14:00:00,22.04,22.04,21.94,21.96,86800.0,20.9878,20.9878,20.8926,20.9117,86800.0
2012-11-01 14:30:00,21.97,21.98,21.86,21.87,134400.0,20.9212,20.9307,20.8164,20.826,134400.0
2012-11-01 15:00:00,21.86,21.94,21.86,21.91,105000.0,20.8164,20.8926,20.8164,20.864,105000.0
2012-11-01 15:30:00,21.92,21.98,21.9,21.95,262600.0,20.8736,20.9307,20.8545,20.9021,262600.0
2012-11-02 09:30:00,21.96,22.06,21.88,21.97,60600.0,20.9117,21.0069,20.8355,20.9212,60600.0
2012-11-02 10:00:00,21.97,21.99,21.82,21.85,155200.0,20.9212,20.9402,20.7783,20.8069,155200.0
2012-11-02 10:30:00,21.83,21.91,21.83,21.86,36600.0,20.7879,20.864,20.7879,20.8164,36600.0
2012-11-02 11:00:00,21.85,21.86,21.79,21.86,142400.0,20.8069,20.8164,20.7498,20.8164,142400.0
2012-11-02 11:30:00,21.85,21.87,21.81,21.82,38000.0,20.8069,20.826,20.7688,20.7783,38000.0
2012-11-02 12:00:00,21.84,21.88,21.83,21.84,61000.0,20.7974,20.8355,20.7879,20.7974,61000.0
2012-11-02 12:30:00,21.85,21.86,21.82,21.82,31000.0,20.8069,20.8164,20.7783,20.7783,31000.0
2012-11-02 13:00:00,21.81,21.83,21.8,21.81,47000.0,20.7688,20.7879,20.7593,20.7688,47000.0
2012-11-02 13:30:00,21.81,21.83,21.76,21.78,48000.0,20.7688,20.7879,20.7212,20.7403,48000.0
2012-11-02 14:00:00,21.77,21.79,21.75,21.75,50400.0,20.7307,20.7498,20.7117,20.7117,50400.0
2012-11-02 14:30:00,21.75,21.77,21.67,21.68,59600.0,20.7117,20.7307,20.6355,20.645,59600.0
2012-11-02 15:00:00,21.68,21.71,21.64,21.68,115000.0,20.645,20.6736,20.6069,20.645,115000.0
2012-11-02 15:30:00,21.68,21.75,21.63,21.64,239200.0,20.645,20.7117,20.5974,20.6069,239200.0
2012-11-05 09:30:00,21.68,21.74,21.53,21.6,34600.0,20.645,20.7022,20.5022,20.5688,34600.0
2012-11-05 10:00:00,21.6,21.66,21.59,21.63,35000.0,20.5688,20.626,20.5593,20.5974,35000.0
2012-11-05 10:30:00,21.63,21.66,21.6,21.62,42400.0,20.5974,20.626,20.5688,20.5879,42400.0
2012-11-05 11:00:00,21.63,21.63,21.56,21.61,49200.0,20.5974,20.5974,20.5308,20.5784,49200.0
2012-11-05 11:30:00,21.61,21.61,21.53,21.55,19200.0,20.5784,20.5784,20.5022,20.5212,19200.0
2012-11-05 12:00:00,21.55,21.57,21.52,21.54,95200.0,20.5212,20.5403,20.4927,20.5117,95200.0
2012-11-05 12:30:00,21.55,21.56,21.5,21.54,65600.0,20.5212,20.5308,20.4736,20.5117,65600.0
2012-11-05 13:00:00,21.54,21.55,21.5,21.5,31800.0,20.5117,20.5212,20.4736,20.4736,31800.0
2012-11-05 13:30:00,21.5,21.57,21.5,21.54,36400.0,20.4736,20.5403,20.4736,20.5117,36400.0
2012-11-05 14:00:00,21.54,21.58,21.53,21.55,36000.0,20.5117,20.5498,20.5022,20.5212,36000.0
2012-11-05 14:30:00,21.55,21.58,21.5,21.5,50000.0,20.5212,20.5498,20.4736,20.4736,50000.0
2012-11-05 15:00:00,21.5,21.52,21.44,21.45,69800.0,20.4736,20.4927,20.4165,20.426,69800.0
2012-11-05 15:30:00,21.46,21.5,21.44,21.47,155200.0,20.4355,20.4736,20.4165,20.445,155200.0
2012-11-06 09:30:00,21.46,21.53,21.38,21.49,61800.0,20.4355,20.5022,20.3593,20.4641,61800.0
2012-11-06 10:00:00,21.51,21.58,21.48,21.49,73600.0,20.4831,20.5498,20.4546,20.4641,73600.0
2012-11-06 10:30:00,21.51,21.73,21.5,21.73,57600.0,20.4831,20.6926,20.4736,20.6926,57600.0
2012-11-06 11:00:00,21.73,21.74,21.63,21.63,89000.0,20.6926,20.7022,20.5974,20.5974,89000.0
2012-11-06 11:30:00,21.64,21.75,21.64,21.75,33600.0,20.6069,20.7117,20.6069,20.7117,33600.0
2012-11-06 12:00:00,21.74,21.82,21.74,21.77,64600.0,20.7022,20.7783,20.7022,20.7307,64600.0
2012-11-06 12:30:00,21.77,21.77,21.68,21.72,43200.0,20.7307,20.7307,20.645,20.6831,43200.0
2012-11-06 13:00:00,21.71,21.75,21.67,21.73,81600.0,20.6736,20.7117,20.6355,20.6926,81600.0
2012-11-06 13:30:00,21.73,21.73,21.67,21.68,57400.0,20.6926,20.6926,20.6355,20.645,57400.0
2012-11-06 14:00:00,21.68,21.71,21.67,21.68,59600.0,20.645,20.6736,20.6355,20.645,59600.0
2012-11-06 14:30:00,21.67,21.7,21.62,21.66,217800.0,20.6355,20.6641,20.5879,20.626,217800.0
2012-11-06 15:00:00,21.65,21.68,21.58,21.62,225600.0,20.6165,20.645,20.5498,20.5879,225600.0
2012-11-06 15:30:00,21.63,21.68,21.61,21.66,345800.0,20.5974,20.645,20.5784,20.626,345800.0
2012-11-07 09:30:00,21.51,21.59,21.34,21.38,59200.0,20.4831,20.5593,20.3213,20.3593,59200.0
2012-11-07 10:00:00,21.4,21.4,21.29,21.34,59200.0,20.3784,20.3784,20.2736,20.3213,59200.0
2012-11-07 10:30:00,21.32,21.36,21.16,21.18,112600.0,20.3022,20.3403,20.1498,20.1689,112600.0
2012-11-07 11:00:00,21.16,21.24,21.11,21.12,96600.0,20.1498,20.226,20.1022,20.1118,96600.0
2012-11-07 11:30:00,21.11,21.22,21.08,21.2,108400.0,20.1022,20.207,20.0737,20.1879,108400.0
2012-11-07 12:00:00,21.2,21.2,21.1,21.1,120400.0,20.1879,20.1879,20.0927,20.0927,120400.0
2012-11-07 12:30:00,21.11,21.16,21.11,21.15,101400.0,20.1022,20.1498,20.1022,20.1403,101400.0
2012-11-07 13:00:00,21.15,21.19,21.13,21.15,53200.0,20.1403,20.1784,20.1213,20.1403,53200.0
2012-11-07 13:30:00,21.14,21.2,21.14,21.15,77600.0,20.1308,20.1879,20.1308,20.1403,77600.0
2012-11-07 14:00:00,21.15,21.18,21.11,21.14,96600.0,20.1403,20.1689,20.1022,20.1308,96600.0
2012-11-07 14:30:00,21.15,21.15,21.08,21.14,77600.0,20.1403,20.1403,20.0737,20.1308,77600.0
2012-11-07 15:00:00,21.15,21.15,21.09,21.12,169000.0,20.1403,20.1403,20.0832,20.1118,169000.0
2012-11-07 15:30:00,21.11,21.15,21.05,21.06,214600.0,20.1022,20.1403,20.0451,20.0546,214600.0
2012-11-08 09:30:00,21.06,21.14,20.99,21.04,35000.0,20.0546,20.1308,19.988,20.0356,35000.0
2012-11-08 10:00:00,21.0,21.01,20.91,20.99,64200.0,19.9975,20.007,19.9118,19.988,64200.0
2012-11-08 10:30:00,20.99,21.05,20.97,21.0,84200.0,19.988,20.0451,19.9689,19.9975,84200.0
2012-11-08 11:00:00,21.0,21.0,20.79,20.88,162600.0,19.9975,19.9975,19.7975,19.8832,162600.0
2012-11-08 11:30:00,20.88,20.93,20.83,20.85,183600.0,19.8832,19.9308,19.8356,19.8546,183600.0
2012-11-08 12:00:00,20.86,20.9,20.82,20.82,42000.0,19.8642,19.9023,19.8261,19.8261,42000.0
2012-11-08 12:30:00,20.83,20.84,20.77,20.8,103400.0,19.8356,19.8451,19.7785,19.807,103400.0
2012-11-08 13:00:00,20.83,20.85,20.75,20.79,87800.0,19.8356,19.8546,19.7594,19.7975,87800.0
2012-11-08 13:30:00,20.79,20.86,20.77,20.86,56600.0,19.7975,19.8642,19.7785,19.8642,56600.0
2012-11-08 14:00:00,20.86,20.88,20.81,20.83,58200.0,19.8642,19.8832,19.8166,19.8356,58200.0
2012-11-08 14:30:00,20.83,20.86,20.79,20.8,74200.0,19.8356,19.8642,19.7975,19.807,74200.0
2012-11-08 15:00:00,20.79,20.86,20.79,20.84,167600.0,19.7975,19.8642,19.7975,19.8451,167600.0
2012-11-08 15:30:00,20.83,20.84,20.75,20.75,239800.0,19.8356,19.8451,19.7594,19.7594,239800.0
2012-11-09 09:30:00,20.71,20.82,20.5,20.71,72400.0,19.7213,19.8261,19.5214,19.7213,72400.0
2012-11-09 10:00:00,20.75,20.77,20.72,20.76,60400.0,19.7594,19.7785,19.7309,19.7689,60400.0
2012-11-09 10:30:00,20.75,20.84,20.72,20.84,52200.0,19.7594,19.8451,19.7309,19.8451,52200.0
2012-11-09 11:00:00,20.85,20.87,20.75,20.76,48000.0,19.8546,19.8737,19.7594,19.7689,48000.0
2012-11-09 11:30:00,20.76,20.79,20.74,20.78,59800.0,19.7689,19.7975,19.7499,19.788,59800.0
2012-11-09 12:00:00,20.78,20.8,20.74,20.78,96600.0,19.788,19.807,19.7499,19.788,96600.0
2012-11-09 12:30:00,20.77,20.8,20.7,20.74,121400.0,19.7785,19.807,19.7118,19.7499,121400.0
2012-11-09 13:00:00,20.74,20.77,20.68,20.68,174400.0,19.7499,19.7785,19.6928,19.6928,174400.0
2012-11-09 13:30:00,20.68,20.74,20.66,20.67,130800.0,19.6928,19.7499,19.6737,19.6832,130800.0
2012-11-09 14:00:00,20.67,20.73,20.65,20.73,123400.0,19.6832,19.7404,19.6642,19.7404,123400.0
2012-11-09 14:30:00,20.73,20.79,20.68,20.7,126000.0,19.7404,19.7975,19.6928,19.7118,126000.0
2012-11-09 15:00:00,20.69,20.71,20.65,20.71,206200.0,19.7023,19.7213,19.6642,19.7213,206200.0
2012-11-09 15:30:00,20.72,20.77,20.65,20.73,393600.0,19.7309,19.7785,19.6642,19.7404,393600.0
2012-11-12 09:30:00,20.79,21.03,20.78,20.84,31000.0,19.7975,20.0261,19.788,19.8451,31000.0
2012-11-12 10:00:00,20.84,20.86,20.79,20.84,38200.0,19.8451,19.8642,19.7975,19.8451,38200.0
2012-11-12 10:30:00,20.84,20.91,20.84,20.86,89000.0,19.8451,19.9118,19.8451,19.8642,89000.0
2012-11-12 11:00:00,20.87,20.92,20.86,20.89,31200.0,19.8737,19.9213,19.8642,19.8927,31200.0
2012-11-12 11:30:00,20.89,20.89,20.82,20.82,15000.0,19.8927,19.8927,19.8261,19.8261,15000.0
2012-11-12 12:00:00,20.82,20.83,20.8,20.83,10000.0,19.8261,19.8356,19.807,19.8356,10000.0
2012-11-12 12:30:00,20.83,20.89,20.82,20.82,17600.0,19.8356,19.8927,19.8261,19.8261,17600.0
2012-11-12 13:00:00,20.83,20.89,20.82,20.86,17400.0,19.8356,19.8927,19.8261,19.8642,17400.0
2012-11-12 13:30:00,20.86,20.89,20.85,20.89,39400.0,19.8642,19.8927,19.8546,19.8927,39400.0
2012-11-12 14:00:00,20.89,20.89,20.85,20.87,22400.0,19.8927,19.8927,19.8546,19.8737,22400.0
2012-11-12 14:30:00,20.86,20.91,20.85,20.91,24800.0,19.8642,19.9118,19.8546,19.9118,24800.0
2012-11-12 15:00:00,20.91,20.93,20.88,20.92,33600.0,19.9118,19.9308,19.8832,19.9213,33600.0
2012-11-12 15:30:00,20.91,20.94,20.86,20.88,104000.0,19.9118,19.9404,19.8642,19.8832,104000.0
2012-11-13 09:30:00,20.79,21.0,20.79,20.93,83200.0,19.7975,19.9975,19.7975,19.9308,83200.0
2012-11-13 10:00:00,20.93,21.0,20.85,20.98,72000.0,19.9308,19.9975,19.8546,19.9784,72000.0
2012-11-13 10:30:00,20.96,21.1,20.95,21.1,58000.0,19.9594,20.0927,19.9499,20.0927,58000.0
2012-11-13 11:00:00,21.1,21.16,21.09,21.1,71400.0,20.0927,20.1498,20.0832,20.0927,71400.0
2012-11-13 11:30:00,21.11,21.12,21.02,21.05,26400.0,20.1022,20.1118,20.0165,20.0451,26400.0
2012-11-13 12:00:00,21.04,21.06,21.0,21.0,47400.0,20.0356,20.0546,19.9975,19.9975,47400.0
2012-11-13 12:30:00,21.0,21.03,20.98,21.0,27800.0,19.9975,20.0261,19.9784,19.9975,27800.0
2012-11-13 13:00:00,20.99,21.03,20.96,21.01,55400.0,19.988,20.0261,19.9594,20.007,55400.0
2012-11-13 13:30:00,21.01,21.05,20.99,21.05,65600.0,20.007,20.0451,19.988,20.0451,65600.0
2012-11-13 14:00:00,21.03,21.04,20.95,20.99,39000.0,20.0261,20.0356,19.9499,19.988,39000.0
2012-11-13 14:30:00,20.99,21.02,20.95,21.0,68800.0,19.988,20.0165,19.9499,19.9975,68800.0
2012-11-13 15:00:00,21.01,21.02,20.95,20.98,125200.0,20.007,20.0165,19.9499,19.9784,125200.0
2012-11-13 15:30:00,20.98,20.98,20.94,20.94,203800.0,19.9784,19.9784,19.9404,19.9404,203800.0
2012-11-14 09:30:00,20.96,21.18,20.93,20.99,108200.0,19.969,20.1786,19.9405,19.9976,108200.0
2012-11-14 10:00:00,21.0,21.02,20.94,20.95,73000.0,20.0071,20.0262,19.95,19.9595,73000.0
2012-11-14 10:30:00,20.94,20.97,20.85,20.88,173000.0,19.95,19.9786,19.8642,19.8928,173000.0
2012-11-14 11:00:00,20.88,20.93,20.86,20.93,150200.0,19.8928,19.9405,19.8738,19.9405,150200.0
2012-11-14 11:30:00,20.93,20.93,20.86,20.88,131800.0,19.9405,19.9405,19.8738,19.8928,131800.0
2012-11-14 12:00:00,20.88,20.89,20.84,20.84,78600.0,19.8928,19.9023,19.8547,19.8547,78600.0
2012-11-14 12:30:00,20.84,20.93,20.82,20.89,120600.0,19.8547,19.9405,19.8357,19.9023,120600.0
2012-11-14 13:00:00,20.9,20.93,20.85,20.86,134800.0,19.9119,19.9405,19.8642,19.8738,134800.0
2012-11-14 13:30:00,20.86,20.9,20.82,20.9,148200.0,19.8738,19.9119,19.8357,19.9119,148200.0
2012-11-14 14:00:00,20.9,20.92,20.81,20.82,124400.0,19.9119,19.9309,19.8261,19.8357,124400.0
2012-11-14 14:30:00,20.82,20.82,20.73,20.75,248800.0,19.8357,19.8357,19.7499,19.769,248800.0
2012-11-14 15:00:00,20.75,20.78,20.7,20.78,273200.0,19.769,19.7975,19.7213,19.7975,273200.0
2012-11-14 15:30:00,20.77,20.78,20.63,20.7,380200.0,19.788,19.7975,19.6546,19.7213,380200.0
2012-11-15 09:30:00,20.68,20.77,20.57,20.63,39600.0,19.7023,19.788,19.5975,19.6546,39600.0
2012-11-15 10:00:00,20.63,20.74,20.59,20.65,30400.0,19.6546,19.7594,19.6165,19.6737,30400.0
2012-11-15 10:30:00,20.65,20.71,20.65,20.66,23600.0,19.6737,19.7309,19.6737,19.6832,23600.0
2012-11-15 11:00:00,20.66,20.7,20.61,20.67,15600.0,19.6832,19.7213,19.6356,19.6927,15600.0
2012-11-15 11:30:00,20.65,20.68,20.62,20.63,13600.0,19.6737,19.7023,19.6451,19.6546,13600.0
2012-11-15 12:00:00,20.64,20.68,20.6,20.62,31200.0,19.6642,19.7023,19.6261,19.6451,31200.0
2012-11-15 12:30:00,20.62,20.67,20.62,20.63,43200.0,19.6451,19.6927,19.6451,19.6546,43200.0
2012-11-15 13:00:00,20.64,20.73,20.62,20.72,51600.0,19.6642,19.7499,19.6451,19.7404,51600.0
2012-11-15 13:30:00,20.72,20.8,20.71,20.79,27200.0,19.7404,19.8166,19.7309,19.8071,27200.0
2012-11-15 14:00:00,20.78,20.79,20.7,20.71,42000.0,19.7975,19.8071,19.7213,19.7309,42000.0
2012-11-15 14:30:00,20.71,20.72,20.68,20.7,66600.0,19.7309,19.7404,19.7023,19.7213,66600.0
2012-11-15 15:00:00,20.71,20.71,20.63,20.64,62000.0,19.7309,19.7309,19.6546,19.6642,62000.0
2012-11-15 15:30:00,20.64,20.74,20.61,20.71,212000.0,19.6642,19.7594,19.6356,19.7309,212000.0
2012-11-16 09:30:00,20.7,20.97,20.57,20.8,179200.0,19.7213,19.9786,19.5975,19.8166,179200.0
2012-11-16 10:00:00,20.79,20.86,20.71,20.82,106800.0,19.8071,19.8738,19.7309,19.8357,106800.0
2012-11-16 10:30:00,20.82,20.88,20.78,20.8,74600.0,19.8357,19.8928,19.7975,19.8166,74600.0
2012-11-16 11:00:00,20.8,20.86,20.77,20.78,76800.0,19.8166,19.8738,19.788,19.7975,76800.0
2012-11-16 11:30:00,20.77,20.93,20.77,20.9,59000.0,19.788,19.9405,19.788,19.9119,59000.0
2012-11-16 12:00:00,20.92,20.98,20.88,20.94,134600.0,19.9309,19.9881,19.8928,19.95,134600.0
2012-11-16 12:30:00,20.94,20.97,20.83,20.94,89400.0,19.95,19.9786,19.8452,19.95,89400.0
2012-11-16 13:00:00,20.93,20.95,20.85,20.89,44600.0,19.9405,19.9595,19.8642,19.9023,44600.0
2012-11-16 13:30:00,20.89,20.91,20.86,20.86,67800.0,19.9023,19.9214,19.8738,19.8738,67800.0
2012-11-16 14:00:00,20.86,20.9,20.84,20.89,109200.0,19.8738,19.9119,19.8547,19.9023,109200.0
2012-11-16 14:30:00,20.9,20.93,20.84,20.85,147800.0,19.9119,19.9405,19.8547,19.8642,147800.0
2012-11-16 15:00:00,20.85,20.95,20.85,20.92,123000.0,19.8642,19.9595,19.8642,19.9309,123000.0
2012-11-16 15:30:00,20.92,20.97,20.91,20.95,155800.0,19.9309,19.9786,19.9214,19.9595,155800.0
2012-11-19 09:30:00,21.11,21.3,21.01,21.03,82600.0,20.1119,20.293,20.0167,20.0357,82600.0
2012-11-19 10:00:00,21.03,21.11,21.0,21.1,339400.0,20.0357,20.1119,20.0071,20.1024,339400.0
2012-11-19 10:30:00,21.1,21.17,21.1,21.15,66400.0,20.1024,20.1691,20.1024,20.1501,66400.0
2012-11-19 11:00:00,21.14,21.16,21.11,21.13,104000.0,20.1405,20.1596,20.1119,20.131,104000.0
2012-11-19 11:30:00,21.15,21.17,21.11,21.15,42000.0,20.1501,20.1691,20.1119,20.1501,42000.0
2012-11-19 12:00:00,21.15,21.15,21.13,21.13,78200.0,20.1501,20.1501,20.131,20.131,78200.0
2012-11-19 12:30:00,21.12,21.16,21.11,21.14,59600.0,20.1215,20.1596,20.1119,20.1405,59600.0
2012-11-19 13:00:00,21.14,21.16,21.12,21.13,46400.0,20.1405,20.1596,20.1215,20.131,46400.0
2012-11-19 13:30:00,21.13,21.14,21.11,21.12,38200.0,20.131,20.1405,20.1119,20.1215,38200.0
2012-11-19 14:00:00,21.13,21.24,21.11,21.23,146000.0,20.131,20.2358,20.1119,20.2263,146000.0
2012-11-19 14:30:00,21.24,21.27,21.23,21.26,222400.0,20.2358,20.2644,20.2263,20.2549,222400.0
2012-11-19 15:00:00,21.26,21.28,21.23,21.26,165600.0,20.2549,20.2739,20.2263,20.2549,165600.0
2012-11-19 15:30:00,21.25,21.27,21.22,21.23,302400.0,20.2453,20.2644,20.2167,20.2263,302400.0
2012-11-20 09:30:00,21.18,21.21,21.09,21.16,49000.0,20.1786,20.2072,20.0929,20.1596,49000.0
2012-11-20 10:00:00,21.15,21.25,21.14,21.21,156800.0,20.1501,20.2453,20.1405,20.2072,156800.0
2012-11-20 10:30:00,21.22,21.25,21.15,21.15,60400.0,20.2167,20.2453,20.1501,20.1501,60400.0
2012-11-20 11:00:00,21.15,21.17,21.11,21.17,36600.0,20.1501,20.1691,20.1119,20.1691,36600.0
2012-11-20 11:30:00,21.16,21.18,21.15,21.17,48400.0,20.1596,20.1786,20.1501,20.1691,48400.0
2012-11-20 12:00:00,21.17,21.23,21.17,21.18,133200.0,20.1691,20.2263,20.1691,20.1786,133200.0
2012-11-20 12:30:00,21.2,21.21,21.18,21.2,34400.0,20.1977,20.2072,20.1786,20.1977,34400.0
2012-11-20 13:00:00,21.2,21.21,21.03,21.05,57000.0,20.1977,20.2072,20.0357,20.0548,57000.0
2012-11-20 13:30:00,21.04,21.09,21.04,21.05,52800.0,20.0453,20.0929,20.0453,20.0548,52800.0
2012-11-20 14:00:00,21.04,21.05,21.03,21.04,95400.0,20.0453,20.0548,20.0357,20.0453,95400.0
2012-11-20 14:30:00,21.04,21.04,21.01,21.03,71200.0,20.0453,20.0453,20.0167,20.0357,71200.0
2012-11-20 15:00:00,21.03,21.04,20.97,21.0,197800.0,20.0357,20.0453,19.9786,20.0071,197800.0
2012-11-20 15:30:00,21.0,21.04,20.99,21.0,527600.0,20.0071,20.0453,19.9976,20.0071,527600.0
2012-11-21 09:30:00,21.03,21.15,21.0,21.04,123000.0,20.0357,20.1501,20.0071,20.0453,123000.0
2012-11-21 10:00:00,21.04,21.08,21.0,21.02,140600.0,20.0453,20.0834,20.0071,20.0262,140600.0
2012-11-21 10:30:00,21.02,21.08,21.0,21.07,143000.0,20.0262,20.0834,20.0071,20.0738,143000.0
2012-11-21 11:00:00,21.07,21.09,21.04,21.06,84400.0,20.0738,20.0929,20.0453,20.0643,84400.0
2012-11-21 11:30:00,21.07,21.08,21.05,21.07,53200.0,20.0738,20.0834,20.0548,20.0738,53200.0
2012-11-21 12:00:00,21.06,21.11,21.06,21.11,24600.0,20.0643,20.1119,20.0643,20.1119,24600.0
2012-11-21 12:30:00,21.11,21.14,21.09,21.1,64200.0,20.1119,20.1405,20.0929,20.1024,64200.0
2012-11-21 13:00:00,21.11,21.11,21.08,21.11,26000.0,20.1119,20.1119,20.0834,20.1119,26000.0
2012-11-21 13:30:00,21.11,21.14,21.1,21.14,22200.0,20.1119,20.1405,20.1024,20.1405,22200.0
2012-11-21 14:00:00,21.14,21.15,21.11,21.14,45400.0,20.1405,20.1501,20.1119,20.1405,45400.0
2012-11-21 14:30:00,21.14,21.15,21.02,21.03,113200.0,20.1405,20.1501,20.0262,20.0357,113200.0
2012-11-21 15:00:00,21.03,21.22,21.03,21.21,170600.0,20.0357,20.2167,20.0357,20.2072,170600.0
2012-11-21 15:30:00,21.21,21.25,21.2,21.25,125800.0,20.2072,20.2453,20.1977,20.2453,125800.0
2012-11-23 09:30:00,21.34,21.34,21.13,21.31,28200.0,20.3311,20.3311,20.131,20.3025,28200.0
2012-11-23 10:00:00,21.33,21.4,21.26,21.4,22400.0,20.3215,20.3882,20.2549,20.3882,22400.0
2012-11-23 10:30:00,21.4,21.42,21.37,21.41,28200.0,20.3882,20.4073,20.3597,20.3978,28200.0
2012-11-23 11:00:00,21.42,21.47,21.4,21.44,31200.0,20.4073,20.4549,20.3882,20.4263,31200.0
2012-11-23 11:30:00,21.44,21.44,21.36,21.39,30200.0,20.4263,20.4263,20.3501,20.3787,30200.0
2012-11-23 12:00:00,21.39,21.41,21.35,21.41,34800.0,20.3787,20.3978,20.3406,20.3978,34800.0
2012-11-23 12:30:00,21.42,21.64,21.42,21.63,154800.0,20.4073,20.6169,20.4073,20.6074,154800.0
2012-11-26 09:30:00,21.56,21.84,21.56,21.83,112400.0,20.5407,20.8074,20.5407,20.7979,112400.0
2012-11-26 10:00:00,21.82,21.96,21.79,21.91,360600.0,20.7884,20.9218,20.7598,20.8741,360600.0
2012-11-26 10:30:00,21.9,22.03,21.88,22.01,189000.0,20.8646,20.9885,20.8455,20.9694,189000.0
2012-11-26 11:00:00,22.0,22.0,21.81,21.86,97000.0,20.9599,20.9599,20.7789,20.8265,97000.0
2012-11-26 11:30:00,21.86,21.88,21.84,21.88,89200.0,20.8265,20.8455,20.8074,20.8455,89200.0
2012-11-26 12:00:00,21.87,21.9,21.85,21.85,54400.0,20.836,20.8646,20.817,20.817,54400.0
2012-11-26 12:30:00,21.86,21.93,21.84,21.88,129000.0,20.8265,20.8932,20.8074,20.8455,129000.0
2012-11-26 13:00:00,21.88,21.96,21.82,21.88,87200.0,20.8455,20.9218,20.7884,20.8455,87200.0
2012-11-26 13:30:00,21.89,21.92,21.86,21.92,35400.0,20.8551,20.8837,20.8265,20.8837,35400.0
2012-11-26 14:00:00,21.91,21.91,21.82,21.86,60400.0,20.8741,20.8741,20.7884,20.8265,60400.0
2012-11-26 14:30:00,21.85,21.89,21.85,21.88,73200.0,20.817,20.8551,20.817,20.8455,73200.0
2012-11-26 15:00:00,21.88,21.89,21.81,21.83,88200.0,20.8455,20.8551,20.7789,20.7979,88200.0
2012-11-26 15:30:00,21.82,21.88,21.8,21.88,141800.0,20.7884,20.8455,20.7693,20.8455,141800.0
2012-11-27 09:30:00,21.75,21.9,21.54,21.87,74400.0,20.7217,20.8646,20.5216,20.836,74400.0
2012-11-27 10:00:00,21.87,21.91,21.75,21.83,139200.0,20.836,20.8741,20.7217,20.7979,139200.0
2012-11-27 10:30:00,21.84,21.91,21.82,21.89,54400.0,20.8074,20.8741,20.7884,20.8551,54400.0
2012-11-27 11:00:00,21.89,21.93,21.86,21.89,105400.0,20.8551,20.8932,20.8265,20.8551,105400.0
2012-11-27 11:30:00,21.9,21.99,21.88,21.99,47600.0,20.8646,20.9503,20.8455,20.9503,47600.0
2012-11-27 12:00:00,22.0,22.01,21.83,21.89,106600.0,20.9599,20.9694,20.7979,20.8551,106600.0
2012-11-27 12:30:00,21.88,21.91,21.87,21.88,27200.0,20.8455,20.8741,20.836,20.8455,27200.0
2012-11-27 13:00:00,21.88,21.88,21.82,21.83,29200.0,20.8455,20.8455,20.7884,20.7979,29200.0
2012-11-27 13:30:00,21.83,21.84,21.77,21.78,61400.0,20.7979,20.8074,20.7407,20.7503,61400.0
2012-11-27 14:00:00,21.77,21.81,21.77,21.81,137600.0,20.7407,20.7789,20.7407,20.7789,137600.0
2012-11-27 14:30:00,21.82,21.87,21.8,21.87,56000.0,20.7884,20.836,20.7693,20.836,56000.0
2012-11-27 15:00:00,21.86,21.88,21.83,21.84,73600.0,20.8265,20.8455,20.7979,20.8074,73600.0
2012-11-27 15:30:00,21.84,21.86,21.72,21.72,223400.0,20.8074,20.8265,20.6931,20.6931,223400.0
2012-11-28 09:30:00,21.67,21.78,21.59,21.77,59600.0,20.6455,20.7503,20.5693,20.7407,59600.0
2012-11-28 10:00:00,21.75,21.86,21.71,21.85,48800.0,20.7217,20.8265,20.6836,20.817,48800.0
2012-11-28 10:30:00,21.86,21.91,21.79,21.89,66000.0,20.8265,20.8741,20.7598,20.8551,66000.0
2012-11-28 11:00:00,21.88,22.04,21.88,22.04,72600.0,20.8455,20.998,20.8455,20.998,72600.0
2012-11-28 11:30:00,22.04,22.05,21.93,21.95,74000.0,20.998,21.0075,20.8932,20.9122,74000.0
2012-11-28 12:00:00,21.95,22.03,21.89,22.03,98000.0,20.9122,20.9885,20.8551,20.9885,98000.0
2012-11-28 12:30:00,22.03,22.07,22.0,22.0,52200.0,20.9885,21.0266,20.9599,20.9599,52200.0
2012-11-28 13:00:00,22.0,22.0,21.92,21.94,146800.0,20.9599,20.9599,20.8837,20.9027,146800.0
2012-11-28 13:30:00,21.95,21.96,21.9,21.9,94400.0,20.9122,20.9218,20.8646,20.8646,94400.0
2012-11-28 14:00:00,21.9,21.93,21.89,21.9,79600.0,20.8646,20.8932,20.8551,20.8646,79600.0
2012-11-28 14:30:00,21.89,21.94,21.88,21.88,187600.0,20.8551,20.9027,20.8455,20.8455,187600.0
2012-11-28 15:00:00,21.88,21.88,21.81,21.82,343800.0,20.8455,20.8455,20.7789,20.7884,343800.0
2012-11-28 15:30:00,21.82,21.83,21.74,21.83,610600.0,20.7884,20.7979,20.7122,20.7979,610600.0
2012-11-29 09:30:00,21.93,21.99,21.83,21.89,53200.0,20.8932,20.9503,20.7979,20.8551,53200.0
2012-11-29 10:00:00,21.92,21.95,21.83,21.93,50000.0,20.8837,20.9122,20.7979,20.8932,50000.0
2012-11-29 10:30:00,21.92,22.0,21.89,22.0,21000.0,20.8837,20.9599,20.8551,20.9599,21000.0
2012-11-29 11:00:00,21.99,22.03,21.96,21.99,23400.0,20.9503,20.9885,20.9218,20.9503,23400.0
2012-11-29 11:30:00,21.99,21.99,21.83,21.91,47800.0,20.9503,20.9503,20.7979,20.8741,47800.0
2012-11-29 12:00:00,21.89,21.96,21.88,21.89,34000.0,20.8551,20.9218,20.8455,20.8551,34000.0
2012-11-29 12:30:00,21.89,21.92,21.88,21.9,62800.0,20.8551,20.8837,20.8455,20.8646,62800.0
2012-11-29 13:00:00,21.9,21.9,21.86,21.89,25800.0,20.8646,20.8646,20.8265,20.8551,25800.0
2012-11-29 13:30:00,21.89,21.95,21.88,21.88,49200.0,20.8551,20.9122,20.8455,20.8455,49200.0
2012-11-29 14:00:00,21.88,21.89,21.86,21.86,31600.0,20.8455,20.8551,20.8265,20.8265,31600.0
2012-11-29 14:30:00,21.86,21.91,21.86,21.89,49000.0,20.8265,20.8741,20.8265,20.8551,49000.0
2012-11-29 15:00:00,21.89,21.91,21.86,21.91,85600.0,20.8551,20.8741,20.8265,20.8741,85600.0
2012-11-29 15:30:00,21.9,21.93,21.86,21.93,123200.0,20.8646,20.8932,20.8265,20.8932,123200.0
2012-11-30 09:30:00,22.02,22.04,21.76,21.98,39800.0,20.9789,20.998,20.7312,20.9408,39800.0
2012-11-30 10:00:00,21.96,22.09,21.95,22.08,42000.0,20.9218,21.0456,20.9122,21.0361,42000.0
2012-11-30 10:30:00,22.07,22.13,22.04,22.11,33400.0,21.0266,21.0837,20.998,21.0647,33400.0
2012-11-30 11:00:00,22.1,22.11,21.99,22.01,35400.0,21.0551,21.0647,20.9503,20.9694,35400.0
2012-11-30 11:30:00,22.0,22.02,21.95,21.98,83600.0,20.9599,20.9789,20.9122,20.9408,83600.0
2012-11-30 12:00:00,21.98,21.99,21.88,21.89,38000.0,20.9408,20.9503,20.8455,20.8551,38000.0
2012-11-30 12:30:00,21.89,21.96,21.89,21.96,21400.0,20.8551,20.9218,20.8551,20.9218,21400.0
2012-11-30 13:00:00,21.96,21.96,21.9,21.94,13000.0,20.9218,20.9218,20.8646,20.9027,13000.0
2012-11-30 13:30:00,21.93,21.93,21.9,21.93,14800.0,20.8932,20.8932,20.8646,20.8932,14800.0
2012-11-30 14:00:00,21.92,21.95,21.89,21.93,26200.0,20.8837,20.9122,20.8551,20.8932,26200.0
2012-11-30 14:30:00,21.92,21.93,21.9,21.9,23400.0,20.8837,20.8932,20.8646,20.8646,23400.0
2012-11-30 15:00:00,21.89,21.94,21.87,21.92,49800.0,20.8551,20.9027,20.836,20.8837,49800.0
2012-11-30 15:30:00,21.92,21.97,21.9,21.96,178600.0,20.8837,20.9313,20.8646,20.9218,178600.0
2012-12-03 09:30:00,22.05,22.05,21.75,21.75,59000.0,21.0075,21.0075,20.7217,20.7217,59000.0
2012-12-03 10:00:00,21.75,21.84,21.68,21.78,49400.0,20.7217,20.8074,20.655,20.7503,49400.0
2012-12-03 10:30:00,21.78,21.78,21.67,21.69,119400.0,20.7503,20.7503,20.6455,20.6645,119400.0
2012-12-03 11:00:00,21.7,21.7,21.63,21.63,55400.0,20.6741,20.6741,20.6074,20.6074,55400.0
2012-12-03 11:30:00,21.63,21.69,21.6,21.67,47000.0,20.6074,20.6645,20.5788,20.6455,47000.0
2012-12-03 12:00:00,21.67,21.67,21.63,21.66,43400.0,20.6455,20.6455,20.6074,20.6359,43400.0
2012-12-03 12:30:00,21.65,21.66,21.61,21.61,29000.0,20.6264,20.6359,20.5883,20.5883,29000.0
2012-12-03 13:00:00,21.6,21.6,21.56,21.57,28600.0,20.5788,20.5788,20.5407,20.5502,28600.0
2012-12-03 13:30:00,21.56,21.61,21.52,21.61,37000.0,20.5407,20.5883,20.5026,20.5883,37000.0
2012-12-03 14:00:00,21.61,21.74,21.61,21.72,63200.0,20.5883,20.7122,20.5883,20.6931,63200.0
2012-12-03 14:30:00,21.72,21.75,21.7,21.73,45200.0,20.6931,20.7217,20.6741,20.7026,45200.0
2012-12-03 15:00:00,21.74,21.78,21.69,21.74,77000.0,20.7122,20.7503,20.6645,20.7122,77000.0
2012-12-03 15:30:00,21.73,21.77,21.71,21.74,153800.0,20.7026,20.7407,20.6836,20.7122,153800.0
2012-12-04 09:30:00,21.67,21.83,21.58,21.79,51000.0,20.6455,20.7979,20.5597,20.7598,51000.0
2012-12-04 10:00:00,21.79,21.84,21.7,21.7,34000.0,20.7598,20.8074,20.6741,20.6741,34000.0
2012-12-04 10:30:00,21.7,21.84,21.69,21.82,62000.0,20.6741,20.8074,20.6645,20.7884,62000.0
2012-12-04 11:00:00,21.82,21.88,21.79,21.84,83600.0,20.7884,20.8455,20.7598,20.8074,83600.0
2012-12-04 11:30:00,21.83,21.89,21.8,21.84,144800.0,20.7979,20.8551,20.7693,20.8074,144800.0
2012-12-04 12:00:00,21.85,21.89,21.82,21.88,46400.0,20.817,20.8551,20.7884,20.8455,46400.0
2012-12-04 12:30:00,21.88,21.9,21.84,21.9,46400.0,20.8455,20.8646,20.8074,20.8646,46400.0
2012-12-04 13:00:00,21.9,21.94,21.89,21.93,51800.0,20.8646,20.9027,20.8551,20.8932,51800.0
2012-12-04 13:30:00,21.93,22.0,21.92,21.99,75600.0,20.8932,20.9599,20.8837,20.9503,75600.0
2012-12-04 14:00:00,21.99,22.02,21.97,21.99,60200.0,20.9503,20.9789,20.9313,20.9503,60200.0
2012-12-04 14:30:00,21.99,22.03,21.95,22.0,101400.0,20.9503,20.9885,20.9122,20.9599,101400.0
2012-12-04 15:00:00,22.0,22.04,21.99,22.03,160000.0,20.9599,20.998,20.9503,20.9885,160000.0
2012-12-04 15:30:00,22.03,22.04,21.98,22.01,119600.0,20.9885,20.998,20.9408,20.9694,119600.0
2012-12-05 09:30:00,22.05,22.05,21.98,22.03,73600.0,21.0075,21.0075,20.9408,20.9885,73600.0
2012-12-05 10:00:00,22.03,22.05,21.97,21.98,47400.0,20.9885,21.0075,20.9313,20.9408,47400.0
2012-12-05 10:30:00,21.98,21.98,21.88,21.89,52800.0,20.9408,20.9408,20.8455,20.8551,52800.0
2012-12-05 11:00:00,21.88,21.98,21.88,21.98,42400.0,20.8455,20.9408,20.8455,20.9408,42400.0
2012-12-05 11:30:00,21.98,22.08,21.98,22.08,33200.0,20.9408,21.0361,20.9408,21.0361,33200.0
2012-12-05 12:00:00,22.08,22.12,22.07,22.09,39600.0,21.0361,21.0742,21.0266,21.0456,39600.0
2012-12-05 12:30:00,22.1,22.13,22.07,22.1,86400.0,21.0551,21.0837,21.0266,21.0551,86400.0
2012-12-05 13:00:00,22.11,22.17,22.1,22.11,32400.0,21.0647,21.1218,21.0551,21.0647,32400.0
2012-12-05 13:30:00,22.1,22.13,22.1,22.11,41400.0,21.0551,21.0837,21.0551,21.0647,41400.0
2012-12-05 14:00:00,22.11,22.15,22.11,22.15,38000.0,21.0647,21.1028,21.0647,21.1028,38000.0
2012-12-05 14:30:00,22.15,22.22,22.14,22.2,93600.0,21.1028,21.1695,21.0932,21.1504,93600.0
2012-12-05 15:00:00,22.2,22.3,22.2,22.25,159400.0,21.1504,21.2457,21.1504,21.198,159400.0
2012-12-05 15:30:00,22.24,22.28,22.22,22.23,155200.0,21.1885,21.2266,21.1695,21.179,155200.0
2012-12-06 09:30:00,22.18,22.3,21.92,22.26,36800.0,21.1314,21.2457,20.8837,21.2076,36800.0
2012-12-06 10:00:00,22.25,22.25,22.11,22.17,46200.0,21.198,21.198,21.0647,21.1218,46200.0
2012-12-06 10:30:00,22.18,22.28,22.16,22.19,171000.0,21.1314,21.2266,21.1123,21.1409,171000.0
2012-12-06 11:00:00,22.18,22.24,22.15,22.24,30800.0,21.1314,21.1885,21.1028,21.1885,30800.0
2012-12-06 11:30:00,22.24,22.28,22.23,22.25,17200.0,21.1885,21.2266,21.179,21.198,17200.0
2012-12-06 12:00:00,22.26,22.26,22.17,22.17,35600.0,21.2076,21.2076,21.1218,21.1218,35600.0
2012-12-06 12:30:00,22.17,22.18,22.14,22.15,17800.0,21.1218,21.1314,21.0932,21.1028,17800.0
2012-12-06 13:00:00,22.14,22.16,22.07,22.11,63800.0,21.0932,21.1123,21.0266,21.0647,63800.0
2012-12-06 13:30:00,22.11,22.18,22.11,22.18,32400.0,21.0647,21.1314,21.0647,21.1314,32400.0
2012-12-06 14:00:00,22.19,22.24,22.16,22.17,74000.0,21.1409,21.1885,21.1123,21.1218,74000.0
2012-12-06 14:30:00,22.17,22.2,22.14,22.2,41600.0,21.1218,21.1504,21.0932,21.1504,41600.0
2012-12-06 15:00:00,22.2,22.2,22.14,22.18,78200.0,21.1504,21.1504,21.0932,21.1314,78200.0
2012-12-06 15:30:00,22.17,22.22,22.16,22.21,111400.0,21.1218,21.1695,21.1123,21.1599,111400.0
2012-12-07 09:30:00,22.35,22.41,22.22,22.26,36800.0,21.2933,21.3505,21.1695,21.2076,36800.0
2012-12-07 10:00:00,22.25,22.33,22.24,22.26,25200.0,21.198,21.2743,21.1885,21.2076,25200.0
2012-12-07 10:30:00,22.28,22.34,22.24,22.32,60600.0,21.2266,21.2838,21.1885,21.2647,60600.0
2012-12-07 11:00:00,22.34,22.35,22.25,22.28,33000.0,21.2838,21.2933,21.198,21.2266,33000.0
2012-12-07 11:30:00,22.25,22.29,22.24,22.25,29000.0,21.198,21.2362,21.1885,21.198,29000.0
2012-12-07 12:00:00,22.24,22.33,22.24,22.33,28400.0,21.1885,21.2743,21.1885,21.2743,28400.0
2012-12-07 12:30:00,22.32,22.34,22.25,22.27,33000.0,21.2647,21.2838,21.198,21.2171,33000.0
2012-12-07 13:00:00,22.29,22.31,22.24,22.25,45400.0,21.2362,21.2552,21.1885,21.198,45400.0
2012-12-07 13:30:00,22.25,22.27,22.24,22.25,22800.0,21.198,21.2171,21.1885,21.198,22800.0
2012-12-07 14:00:00,22.27,22.3,22.25,22.25,41600.0,21.2171,21.2457,21.198,21.198,41600.0
2012-12-07 14:30:00,22.26,22.28,22.25,22.25,20200.0,21.2076,21.2266,21.198,21.198,20200.0
2012-12-07 15:00:00,22.25,22.27,22.25,22.25,48200.0,21.198,21.2171,21.198,21.198,48200.0
2012-12-07 15:30:00,22.25,22.27,22.23,22.25,81600.0,21.198,21.2171,21.179,21.198,81600.0
2012-12-10 09:30:00,22.0,22.0,21.5,21.76,437600.0,20.9599,20.9599,20.4835,20.7312,437600.0
2012-12-10 10:00:00,21.75,21.79,21.65,21.75,145000.0,20.7217,20.7598,20.6264,20.7217,145000.0
2012-12-10 10:30:00,21.78,21.78,21.66,21.77,131600.0,20.7503,20.7503,20.6359,20.7407,131600.0
2012-12-10 11:00:00,21.77,21.79,21.73,21.79,83000.0,20.7407,20.7598,20.7026,20.7598,83000.0
2012-12-10 11:30:00,21.79,21.8,21.66,21.7,133200.0,20.7598,20.7693,20.6359,20.6741,133200.0
2012-12-10 12:00:00,21.68,21.75,21.67,21.7,62000.0,20.655,20.7217,20.6455,20.6741,62000.0
2012-12-10 12:30:00,21.7,21.72,21.66,21.71,256400.0,20.6741,20.6931,20.6359,20.6836,256400.0
2012-12-10 13:00:00,21.71,21.85,21.7,21.8,325800.0,20.6836,20.817,20.6741,20.7693,325800.0
2012-12-10 13:30:00,21.8,22.02,21.79,22.02,278600.0,20.7693,20.9789,20.7598,20.9789,278600.0
2012-12-10 14:00:00,22.0,22.04,21.94,21.97,235400.0,20.9599,20.998,20.9027,20.9313,235400.0
2012-12-10 14:30:00,21.97,22.12,21.97,22.12,143200.0,20.9313,21.0742,20.9313,21.0742,143200.0
2012-12-10 15:00:00,22.11,22.11,22.05,22.11,180200.0,21.0647,21.0647,21.0075,21.0647,180200.0
2012-12-10 15:30:00,22.11,22.16,22.02,22.06,305600.0,21.0647,21.1123,20.9789,21.017,305600.0
2012-12-11 09:30:00,22.2,22.46,22.14,22.46,128800.0,21.1504,21.3981,21.0932,21.3981,128800.0
2012-12-11 10:00:00,22.45,22.48,22.39,22.41,79200.0,21.3886,21.4172,21.3314,21.3505,79200.0
2012-12-11 10:30:00,22.41,22.42,22.3,22.4,323200.0,21.3505,21.36,21.2457,21.341,323200.0
2012-12-11 11:00:00,22.4,22.47,22.4,22.43,95400.0,21.341,21.4076,21.341,21.3695,95400.0
2012-12-11 11:30:00,22.42,22.48,22.36,22.37,76000.0,21.36,21.4172,21.3028,21.3124,76000.0
2012-12-11 12:00:00,22.36,22.4,22.31,22.32,99000.0,21.3028,21.341,21.2552,21.2647,99000.0
2012-12-11 12:30:00,22.32,22.33,22.31,22.32,72600.0,21.2647,21.2743,21.2552,21.2647,72600.0
2012-12-11 13:00:00,22.32,22.34,22.29,22.29,58600.0,21.2647,21.2838,21.2362,21.2362,58600.0
2012-12-11 13:30:00,22.3,22.33,22.29,22.3,99800.0,21.2457,21.2743,21.2362,21.2457,99800.0
2012-12-11 14:00:00,22.31,22.33,22.29,22.29,120000.0,21.2552,21.2743,21.2362,21.2362,120000.0
2012-12-11 14:30:00,22.29,22.31,22.28,22.3,128800.0,21.2362,21.2552,21.2266,21.2457,128800.0
2012-12-11 15:00:00,22.3,22.31,22.25,22.29,121400.0,21.2457,21.2552,21.198,21.2362,121400.0
2012-12-11 15:30:00,22.3,22.41,22.29,22.38,473200.0,21.2457,21.3505,21.2362,21.3219,473200.0
2012-12-12 09:30:00,22.49,22.59,22.43,22.56,58600.0,21.4267,21.522,21.3695,21.4934,58600.0
2012-12-12 10:00:00,22.56,22.66,22.55,22.64,44400.0,21.4934,21.5887,21.4839,21.5696,44400.0
2012-12-12 10:30:00,22.63,22.63,22.54,22.6,39200.0,21.5601,21.5601,21.4743,21.5315,39200.0
2012-12-12 11:00:00,22.6,22.6,22.52,22.54,39400.0,21.5315,21.5315,21.4553,21.4743,39400.0
2012-12-12 11:30:00,22.53,22.57,22.49,22.57,87600.0,21.4648,21.5029,21.4267,21.5029,87600.0
2012-12-12 12:00:00,22.57,22.6,22.55,22.56,32000.0,21.5029,21.5315,21.4839,21.4934,32000.0
2012-12-12 12:30:00,22.56,22.66,22.55,22.65,64200.0,21.4934,21.5887,21.4839,21.5791,64200.0
2012-12-12 13:00:00,22.64,22.65,22.62,22.62,29200.0,21.5696,21.5791,21.5506,21.5506,29200.0
2012-12-12 13:30:00,22.61,22.63,22.59,22.61,21000.0,21.541,21.5601,21.522,21.541,21000.0
2012-12-12 14:00:00,22.6,22.63,22.56,22.57,47400.0,21.5315,21.5601,21.4934,21.5029,47400.0
2012-12-12 14:30:00,22.58,22.58,22.52,22.53,66000.0,21.5124,21.5124,21.4553,21.4648,66000.0
2012-12-12 15:00:00,22.53,22.53,22.45,22.47,76200.0,21.4648,21.4648,21.3886,21.4076,76200.0
2012-12-12 15:30:00,22.46,22.5,22.44,22.49,158400.0,21.3981,21.4362,21.3791,21.4267,158400.0
2012-12-13 09:30:00,22.5,22.53,22.43,22.53,20000.0,21.4362,21.4648,21.3695,21.4648,20000.0
2012-12-13 10:00:00,22.51,22.65,22.5,22.59,49800.0,21.4458,21.5791,21.4362,21.522,49800.0
2012-12-13 10:30:00,22.61,22.61,22.51,22.52,26400.0,21.541,21.541,21.4458,21.4553,26400.0
2012-12-13 11:00:00,22.51,22.52,22.46,22.48,20400.0,21.4458,21.4553,21.3981,21.4172,20400.0
2012-12-13 11:30:00,22.48,22.52,22.47,22.5,21400.0,21.4172,21.4553,21.4076,21.4362,21400.0
2012-12-13 12:00:00,22.51,22.51,22.36,22.36,29800.0,21.4458,21.4458,21.3028,21.3028,29800.0
2012-12-13 12:30:00,22.39,22.4,22.38,22.39,19400.0,21.3314,21.341,21.3219,21.3314,19400.0
2012-12-13 13:00:00,22.39,22.42,22.36,22.39,17200.0,21.3314,21.36,21.3028,21.3314,17200.0
2012-12-13 13:30:00,22.39,22.4,22.36,22.39,15400.0,21.3314,21.341,21.3028,21.3314,15400.0
2012-12-13 14:00:00,22.4,22.42,22.34,22.37,30600.0,21.341,21.36,21.2838,21.3124,30600.0
2012-12-13 14:30:00,22.37,22.37,22.36,22.37,13800.0,21.3124,21.3124,21.3028,21.3124,13800.0
2012-12-13 15:00:00,22.36,22.36,22.27,22.27,80000.0,21.3028,21.3028,21.2171,21.2171,80000.0
2012-12-13 15:30:00,22.27,22.4,22.26,22.36,145400.0,21.2171,21.341,21.2076,21.3028,145400.0
2012-12-14 09:30:00,22.35,22.47,22.24,22.36,138600.0,21.2933,21.4076,21.1885,21.3028,138600.0
2012-12-14 10:00:00,22.36,22.45,22.33,22.38,87600.0,21.3028,21.3886,21.2743,21.3219,87600.0
2012-12-14 10:30:00,22.37,22.4,22.33,22.36,76200.0,21.3124,21.341,21.2743,21.3028,76200.0
2012-12-14 11:00:00,22.39,22.4,22.27,22.28,51000.0,21.3314,21.341,21.2171,21.2266,51000.0
2012-12-14 11:30:00,22.28,22.38,22.27,22.36,101600.0,21.2266,21.3219,21.2171,21.3028,101600.0
2012-12-14 12:00:00,22.37,22.45,22.36,22.44,41400.0,21.3124,21.3886,21.3028,21.3791,41400.0
2012-12-14 12:30:00,22.45,22.46,22.41,22.45,36400.0,21.3886,21.3981,21.3505,21.3886,36400.0
2012-12-14 13:00:00,22.45,22.45,22.31,22.32,32400.0,21.3886,21.3886,21.2552,21.2647,32400.0
2012-12-14 13:30:00,22.31,22.31,22.25,22.25,45400.0,21.2552,21.2552,21.198,21.198,45400.0
2012-12-14 14:00:00,22.26,22.28,22.23,22.23,45800.0,21.2076,21.2266,21.179,21.179,45800.0
2012-12-14 14:30:00,22.23,22.28,22.11,22.13,59400.0,21.179,21.2266,21.0647,21.0837,59400.0
2012-12-14 15:00:00,22.13,22.17,22.1,22.13,87600.0,21.0837,21.1218,21.0551,21.0837,87600.0
2012-12-14 15:30:00,22.13,22.18,22.1,22.13,151000.0,21.0837,21.1314,21.0551,21.0837,151000.0
2012-12-17 09:30:00,22.11,22.38,22.11,22.37,41400.0,21.0647,21.3219,21.0647,21.3124,41400.0
2012-12-17 10:00:00,22.36,22.43,22.24,22.27,28600.0,21.3028,21.3695,21.1885,21.2171,28600.0
2012-12-17 10:30:00,22.26,22.36,22.26,22.32,44600.0,21.2076,21.3028,21.2076,21.2647,44600.0
2012-12-17 11:00:00,22.32,22.35,22.27,22.27,98200.0,21.2647,21.2933,21.2171,21.2171,98200.0
2012-12-17 11:30:00,22.28,22.32,22.28,22.29,28200.0,21.2266,21.2647,21.2266,21.2362,28200.0
2012-12-17 12:00:00,22.3,22.41,22.3,22.4,134000.0,21.2457,21.3505,21.2457,21.341,134000.0
2012-12-17 12:30:00,22.4,22.42,22.38,22.39,30800.0,21.341,21.36,21.3219,21.3314,30800.0
2012-12-17 13:00:00,22.39,22.39,22.3,22.33,11800.0,21.3314,21.3314,21.2457,21.2743,11800.0
2012-12-17 13:30:00,22.33,22.33,22.24,22.24,24200.0,21.2743,21.2743,21.1885,21.1885,24200.0
2012-12-17 14:00:00,22.24,22.28,22.23,22.24,18400.0,21.1885,21.2266,21.179,21.1885,18400.0
2012-12-17 14:30:00,22.24,22.27,22.23,22.24,22000.0,21.1885,21.2171,21.179,21.1885,22000.0
2012-12-17 15:00:00,22.25,22.27,22.24,22.25,49400.0,21.198,21.2171,21.1885,21.198,49400.0
2012-12-17 15:30:00,22.25,22.34,22.25,22.34,176600.0,21.198,21.2838,21.198,21.2838,176600.0
2012-12-18 09:30:00,22.25,22.49,22.25,22.49,188600.0,21.198,21.4267,21.198,21.4267,188600.0
2012-12-18 10:00:00,22.49,22.55,22.4,22.55,80400.0,21.4267,21.4839,21.341,21.4839,80400.0
2012-12-18 10:30:00,22.54,22.68,22.54,22.62,94000.0,21.4743,21.6077,21.4743,21.5506,94000.0
2012-12-18 11:00:00,22.63,22.64,22.53,22.57,107600.0,21.5601,21.5696,21.4648,21.5029,107600.0
2012-12-18 11:30:00,22.56,22.66,22.56,22.65,60200.0,21.4934,21.5887,21.4934,21.5791,60200.0
2012-12-18 12:00:00,22.65,22.66,22.62,22.64,23400.0,21.5791,21.5887,21.5506,21.5696,23400.0
2012-12-18 12:30:00,22.64,22.78,22.62,22.68,61400.0,21.5696,21.703,21.5506,21.6077,61400.0
2012-12-18 13:00:00,22.67,22.7,22.63,22.65,35000.0,21.5982,21.6268,21.5601,21.5791,35000.0
2012-12-18 13:30:00,22.65,22.75,22.64,22.74,42200.0,21.5791,21.6744,21.5696,21.6649,42200.0
2012-12-18 14:00:00,22.74,22.74,22.71,22.71,52600.0,21.6649,21.6649,21.6363,21.6363,52600.0
2012-12-18 14:30:00,22.71,22.77,22.71,22.77,59800.0,21.6363,21.6935,21.6363,21.6935,59800.0
2012-12-18 15:00:00,22.77,22.78,22.71,22.72,111800.0,21.6935,21.703,21.6363,21.6458,111800.0
2012-12-18 15:30:00,22.72,22.79,22.72,22.77,265000.0,21.6458,21.7125,21.6458,21.6935,265000.0
2012-12-19 09:30:00,22.86,22.91,22.76,22.88,80600.0,21.7792,21.8268,21.6839,21.7983,80600.0
2012-12-19 10:00:00,22.86,22.91,22.84,22.9,66000.0,21.7792,21.8268,21.7602,21.8173,66000.0
2012-12-19 10:30:00,22.88,22.88,22.82,22.84,31200.0,21.7983,21.7983,21.7411,21.7602,31200.0
2012-12-19 11:00:00,22.83,22.85,22.79,22.8,30800.0,21.7506,21.7697,21.7125,21.722,30800.0
2012-12-19 11:30:00,22.8,22.82,22.79,22.81,27000.0,21.722,21.7411,21.7125,21.7316,27000.0
2012-12-19 12:00:00,22.81,22.81,22.77,22.79,40400.0,21.7316,21.7316,21.6935,21.7125,40400.0
2012-12-19 12:30:00,22.78,22.79,22.73,22.73,34000.0,21.703,21.7125,21.6554,21.6554,34000.0
2012-12-19 13:00:00,22.73,22.75,22.7,22.72,35800.0,21.6554,21.6744,21.6268,21.6458,35800.0
2012-12-19 13:30:00,22.72,22.75,22.71,22.75,36400.0,21.6458,21.6744,21.6363,21.6744,36400.0
2012-12-19 14:00:00,22.75,22.78,22.74,22.75,58600.0,21.6744,21.703,21.6649,21.6744,58600.0
2012-12-19 14:30:00,22.75,22.78,22.75,22.77,87600.0,21.6744,21.703,21.6744,21.6935,87600.0
2012-12-19 15:00:00,22.77,22.79,22.75,22.79,89200.0,21.6935,21.7125,21.6744,21.7125,89200.0
2012-12-19 15:30:00,22.78,22.81,22.7,22.71,237000.0,21.703,21.7316,21.6268,21.6363,237000.0
2012-12-20 09:30:00,22.72,22.73,22.58,22.6,165800.0,21.6458,21.6554,21.5124,21.5315,165800.0
2012-12-20 10:00:00,22.61,22.67,22.6,22.65,42800.0,21.541,21.5982,21.5315,21.5791,42800.0
2012-12-20 10:30:00,22.66,22.74,22.65,22.71,55200.0,21.5887,21.6649,21.5791,21.6363,55200.0
2012-12-20 11:00:00,22.71,22.73,22.67,22.7,68200.0,21.6363,21.6554,21.5982,21.6268,68200.0
2012-12-20 11:30:00,22.68,22.71,22.66,22.68,31200.0,21.6077,21.6363,21.5887,21.6077,31200.0
2012-12-20 12:00:00,22.68,22.72,22.68,22.7,23200.0,21.6077,21.6458,21.6077,21.6268,23200.0
2012-12-20 12:30:00,22.7,22.75,22.69,22.74,21400.0,21.6268,21.6744,21.6172,21.6649,21400.0
2012-12-20 13:00:00,22.72,22.75,22.71,22.74,18600.0,21.6458,21.6744,21.6363,21.6649,18600.0
2012-12-20 13:30:00,22.75,22.8,22.74,22.79,44000.0,21.6744,21.722,21.6649,21.7125,44000.0
2012-12-20 14:00:00,22.79,22.79,22.75,22.77,57800.0,21.7125,21.7125,21.6744,21.6935,57800.0
2012-12-20 14:30:00,22.77,22.79,22.75,22.78,69200.0,21.6935,21.7125,21.6744,21.703,69200.0
2012-12-20 15:00:00,22.77,22.78,22.74,22.75,57000.0,21.6935,21.703,21.6649,21.6744,57000.0
2012-12-20 15:30:00,22.75,22.85,22.74,22.85,171600.0,21.6744,21.7697,21.6649,21.7697,171600.0
2012-12-21 09:30:00,22.5,22.62,22.46,22.54,362800.0,21.4362,21.5506,21.3981,21.4743,362800.0
2012-12-21 10:00:00,22.56,22.6,22.48,22.59,35800.0,21.4934,21.5315,21.4172,21.522,35800.0
2012-12-21 10:30:00,22.59,22.64,22.59,22.64,25400.0,21.522,21.5696,21.522,21.5696,25400.0
2012-12-21 11:00:00,22.61,22.63,22.55,22.56,16800.0,21.541,21.5601,21.4839,21.4934,16800.0
2012-12-21 11:30:00,22.56,22.56,22.48,22.5,35000.0,21.4934,21.4934,21.4172,21.4362,35000.0
2012-12-21 12:00:00,22.5,22.54,22.47,22.48,14800.0,21.4362,21.4743,21.4076,21.4172,14800.0
2012-12-21 12:30:00,22.48,22.5,22.46,22.5,32600.0,21.4172,21.4362,21.3981,21.4362,32600.0
2012-12-21 13:00:00,22.51,22.52,22.47,22.49,15400.0,21.4458,21.4553,21.4076,21.4267,15400.0
2012-12-21 13:30:00,22.49,22.54,22.48,22.52,22600.0,21.4267,21.4743,21.4172,21.4553,22600.0
2012-12-21 14:00:00,22.54,22.55,22.51,22.53,57800.0,21.4743,21.4839,21.4458,21.4648,57800.0
2012-12-21 14:30:00,22.53,22.53,22.5,22.51,22000.0,21.4648,21.4648,21.4362,21.4458,22000.0
2012-12-21 15:00:00,22.52,22.52,22.47,22.48,62600.0,21.4553,21.4553,21.4076,21.4172,62600.0
2012-12-21 15:30:00,22.49,22.54,22.4,22.43,345400.0,21.4267,21.4743,21.341,21.3695,345400.0
2012-12-24 09:30:00,22.4,22.43,22.32,22.36,14000.0,21.341,21.3695,21.2647,21.3028,14000.0
2012-12-24 10:00:00,22.31,22.35,22.26,22.29,16200.0,21.2552,21.2933,21.2076,21.2362,16200.0
2012-12-24 10:30:00,22.28,22.35,22.28,22.34,31000.0,21.2266,21.2933,21.2266,21.2838,31000.0
2012-12-24 11:00:00,22.34,22.39,22.34,22.38,23200.0,21.2838,21.3314,21.2838,21.3219,23200.0
2012-12-24 11:30:00,22.38,22.38,22.35,22.36,40800.0,21.3219,21.3219,21.2933,21.3028,40800.0
2012-12-24 12:00:00,22.36,22.41,22.35,22.39,33400.0,21.3028,21.3505,21.2933,21.3314,33400.0
2012-12-24 12:30:00,22.39,22.43,22.36,22.38,57200.0,21.3314,21.3695,21.3028,21.3219,57200.0
2012-12-26 09:30:00,22.45,22.45,22.31,22.33,36800.0,21.3886,21.3886,21.2552,21.2743,36800.0
2012-12-26 10:00:00,22.35,22.41,22.33,22.37,22600.0,21.2933,21.3505,21.2743,21.3124,22600.0
2012-12-26 10:30:00,22.37,22.4,22.36,22.36,17400.0,21.3124,21.341,21.3028,21.3028,17400.0
2012-12-26 11:00:00,22.36,22.36,22.27,22.27,35600.0,21.3028,21.3028,21.2171,21.2171,35600.0
2012-12-26 11:30:00,22.27,22.3,22.25,22.29,10800.0,21.2171,21.2457,21.198,21.2362,10800.0
2012-12-26 12:00:00,22.29,22.29,22.24,22.25,23600.0,21.2362,21.2362,21.1885,21.198,23600.0
2012-12-26 12:30:00,22.24,22.28,22.24,22.28,61200.0,21.1885,21.2266,21.1885,21.2266,61200.0
2012-12-26 13:00:00,22.27,22.28,22.23,22.25,23800.0,21.2171,21.2266,21.179,21.198,23800.0
2012-12-26 13:30:00,22.25,22.3,22.25,22.28,19800.0,21.198,21.2457,21.198,21.2266,19800.0
2012-12-26 14:00:00,22.28,22.33,22.28,22.32,22600.0,21.2266,21.2743,21.2266,21.2647,22600.0
2012-12-26 14:30:00,22.3,22.32,22.29,22.3,23000.0,21.2457,21.2647,21.2362,21.2457,23000.0
2012-12-26 15:00:00,22.31,22.31,22.27,22.28,25200.0,21.2552,21.2552,21.2171,21.2266,25200.0
2012-12-26 15:30:00,22.27,22.29,22.22,22.24,140000.0,21.2171,21.2362,21.1695,21.1885,140000.0
2012-12-27 09:30:00,22.25,22.33,22.25,22.25,42200.0,21.198,21.2743,21.198,21.198,42200.0
2012-12-27 10:00:00,22.24,22.3,22.17,22.21,22000.0,21.1885,21.2457,21.1218,21.1599,22000.0
2012-12-27 10:30:00,22.19,22.22,22.17,22.18,21400.0,21.1409,21.1695,21.1218,21.1314,21400.0
2012-12-27 11:00:00,22.18,22.22,22.15,22.2,32200.0,21.1314,21.1695,21.1028,21.1504,32200.0
2012-12-27 11:30:00,22.21,22.25,22.18,22.2,29200.0,21.1599,21.198,21.1314,21.1504,29200.0
2012-12-27 12:00:00,22.18,22.2,22.15,22.16,25600.0,21.1314,21.1504,21.1028,21.1123,25600.0
2012-12-27 12:30:00,22.16,22.22,22.15,22.22,47800.0,21.1123,21.1695,21.1028,21.1695,47800.0
2012-12-27 13:00:00,22.22,22.29,22.22,22.25,31600.0,21.1695,21.2362,21.1695,21.198,31600.0
2012-12-27 13:30:00,22.26,22.31,22.25,22.29,34600.0,21.2076,21.2552,21.198,21.2362,34600.0
2012-12-27 14:00:00,22.29,22.29,22.24,22.25,36200.0,21.2362,21.2362,21.1885,21.198,36200.0
2012-12-27 14:30:00,22.25,22.38,22.24,22.36,58200.0,21.198,21.3219,21.1885,21.3028,58200.0
2012-12-27 15:00:00,22.36,22.43,22.36,22.4,74600.0,21.3028,21.3695,21.3028,21.341,74600.0
2012-12-27 15:30:00,22.4,22.47,22.4,22.42,163000.0,21.341,21.4076,21.341,21.36,163000.0
2012-12-28 09:30:00,22.31,22.39,22.25,22.39,41600.0,21.2552,21.3314,21.198,21.3314,41600.0
2012-12-28 10:00:00,22.36,22.42,22.34,22.4,25800.0,21.3028,21.36,21.2838,21.341,25800.0
2012-12-28 10:30:00,22.4,22.47,22.4,22.45,63800.0,21.341,21.4076,21.341,21.3886,63800.0
2012-12-28 11:00:00,22.46,22.5,22.43,22.46,36000.0,21.3981,21.4362,21.3695,21.3981,36000.0
2012-12-28 11:30:00,22.44,22.5,22.44,22.48,88000.0,21.3791,21.4362,21.3791,21.4172,88000.0
2012-12-28 12:00:00,22.48,22.51,22.48,22.5,34400.0,21.4172,21.4458,21.4172,21.4362,34400.0
2012-12-28 12:30:00,22.5,22.55,22.49,22.55,34400.0,21.4362,21.4839,21.4267,21.4839,34400.0
2012-12-28 13:00:00,22.55,22.56,22.5,22.52,24600.0,21.4839,21.4934,21.4362,21.4553,24600.0
2012-12-28 13:30:00,22.52,22.54,22.49,22.5,21000.0,21.4553,21.4743,21.4267,21.4362,21000.0
2012-12-28 14:00:00,22.5,22.5,22.47,22.47,23400.0,21.4362,21.4362,21.4076,21.4076,23400.0
2012-12-28 14:30:00,22.47,22.48,22.43,22.43,22200.0,21.4076,21.4172,21.3695,21.3695,22200.0
2012-12-28 15:00:00,22.43,22.43,22.37,22.4,32400.0,21.3695,21.3695,21.3124,21.341,32400.0
2012-12-28 15:30:00,22.4,22.43,22.3,22.3,116800.0,21.341,21.3695,21.2457,21.2457,116800.0
2012-12-31 09:30:00,22.18,22.41,22.18,22.39,67200.0,21.1314,21.3505,21.1314,21.3314,67200.0
2012-12-31 10:00:00,22.41,22.41,22.31,22.4,50800.0,21.3505,21.3505,21.2552,21.341,50800.0
2012-12-31 10:30:00,22.35,22.39,22.31,22.33,122400.0,21.2933,21.3314,21.2552,21.2743,122400.0
2012-12-31 11:00:00,22.33,22.4,22.33,22.38,35800.0,21.2743,21.341,21.2743,21.3219,35800.0
2012-12-31 11:30:00,22.37,22.4,22.35,22.36,23800.0,21.3124,21.341,21.2933,21.3028,23800.0
2012-12-31 12:00:00,22.36,22.4,22.36,22.4,18400.0,21.3028,21.341,21.3028,21.341,18400.0
2012-12-31 12:30:00,22.41,22.48,22.4,22.41,18600.0,21.3505,21.4172,21.341,21.3505,18600.0
2012-12-31 13:00:00,22.42,22.46,22.38,22.42,16800.0,21.36,21.3981,21.3219,21.36,16800.0
2012-12-31 13:30:00,22.43,22.54,22.41,22.44,35200.0,21.3695,21.4743,21.3505,21.3791,35200.0
2012-12-31 14:00:00,22.42,22.46,22.41,22.46,19200.0,21.36,21.3981,21.3505,21.3981,19200.0
2012-12-31 14:30:00,22.46,22.56,22.46,22.56,35800.0,21.3981,21.4934,21.3981,21.4934,35800.0
2012-12-31 15:00:00,22.56,22.59,22.47,22.5,60600.0,21.4934,21.522,21.4076,21.4362,60600.0
2012-12-31 15:30:00,22.52,22.66,22.52,22.65,148200.0,21.4553,21.5887,21.4553,21.5791,148200.0
2013-01-02 09:30:00,23.09,23.16,22.98,22.99,60200.0,21.9983,22.065,21.8935,21.9031,60200.0
2013-01-02 10:00:00,23.0,23.04,22.95,22.99,71200.0,21.9126,21.9507,21.865,21.9031,71200.0
2013-01-02 10:30:00,22.99,23.0,22.93,22.95,75800.0,21.9031,21.9126,21.8459,21.865,75800.0
2013-01-02 11:00:00,22.95,22.99,22.86,22.86,55400.0,21.865,21.9031,21.7792,21.7792,55400.0
2013-01-02 11:30:00,22.86,22.9,22.83,22.85,53400.0,21.7792,21.8173,21.7506,21.7697,53400.0
2013-01-02 12:00:00,22.85,22.88,22.85,22.86,52600.0,21.7697,21.7983,21.7697,21.7792,52600.0
2013-01-02 12:30:00,22.86,22.88,22.83,22.83,37200.0,21.7792,21.7983,21.7506,21.7506,37200.0
2013-01-02 13:00:00,22.84,22.86,22.83,22.84,57200.0,21.7602,21.7792,21.7506,21.7602,57200.0
2013-01-02 13:30:00,22.84,22.87,22.83,22.87,62600.0,21.7602,21.7887,21.7506,21.7887,62600.0
2013-01-02 14:00:00,22.86,22.91,22.85,22.91,120000.0,21.7792,21.8268,21.7697,21.8268,120000.0
2013-01-02 14:30:00,22.92,22.95,22.89,22.92,85600.0,21.8364,21.865,21.8078,21.8364,85600.0
2013-01-02 15:00:00,22.92,22.93,22.89,22.92,183400.0,21.8364,21.8459,21.8078,21.8364,183400.0
2013-01-02 15:30:00,22.92,23.08,22.92,23.07,249000.0,21.8364,21.9888,21.8364,21.9793,249000.0
2013-01-03 09:30:00,23.01,23.18,22.96,23.13,41800.0,21.9221,22.0841,21.8745,22.0364,41800.0
2013-01-03 10:00:00,23.14,23.36,23.13,23.33,244800.0,22.046,22.2556,22.0364,22.227,244800.0
2013-01-03 10:30:00,23.32,23.34,23.27,23.27,116600.0,22.2175,22.2365,22.1698,22.1698,116600.0
2013-01-03 11:00:00,23.28,23.3,23.27,23.28,83600.0,22.1794,22.1984,22.1698,22.1794,83600.0
2013-01-03 11:30:00,23.28,23.31,23.27,23.31,159000.0,22.1794,22.2079,22.1698,22.2079,159000.0
2013-01-03 12:00:00,23.31,23.31,23.26,23.28,36800.0,22.2079,22.2079,22.1603,22.1794,36800.0
2013-01-03 12:30:00,23.29,23.3,23.26,23.27,68200.0,22.1889,22.1984,22.1603,22.1698,68200.0
2013-01-03 13:00:00,23.28,23.28,23.18,23.21,49400.0,22.1794,22.1794,22.0841,22.1127,49400.0
2013-01-03 13:30:00,23.21,23.24,23.19,23.21,117000.0,22.1127,22.1412,22.0936,22.1127,117000.0
2013-01-03 14:00:00,23.2,23.22,23.14,23.2,113800.0,22.1031,22.1222,22.046,22.1031,113800.0
2013-01-03 14:30:00,23.19,23.25,23.18,23.22,92000.0,22.0936,22.1508,22.0841,22.1222,92000.0
2013-01-03 15:00:00,23.23,23.25,23.16,23.16,122400.0,22.1317,22.1508,22.065,22.065,122400.0
2013-01-03 15:30:00,23.16,23.28,23.15,23.19,357800.0,22.065,22.1794,22.0555,22.0936,357800.0
2013-01-04 09:30:00,23.25,23.28,23.08,23.1,87600.0,22.1508,22.1794,21.9888,22.0079,87600.0
2013-01-04 10:00:00,23.09,23.11,23.01,23.11,92200.0,21.9983,22.0174,21.9221,22.0174,92200.0
2013-01-04 10:30:00,23.11,23.14,23.03,23.03,50600.0,22.0174,22.046,21.9412,21.9412,50600.0
2013-01-04 11:00:00,23.03,23.19,23.02,23.15,135000.0,21.9412,22.0936,21.9316,22.0555,135000.0
2013-01-04 11:30:00,23.16,23.25,23.15,23.18,106400.0,22.065,22.1508,22.0555,22.0841,106400.0
2013-01-04 12:00:00,23.18,23.26,23.18,23.2,60200.0,22.0841,22.1603,22.0841,22.1031,60200.0
2013-01-04 12:30:00,23.2,23.3,23.2,23.28,70800.0,22.1031,22.1984,22.1031,22.1794,70800.0
2013-01-04 13:00:00,23.28,23.33,23.28,23.33,56200.0,22.1794,22.227,22.1794,22.227,56200.0
2013-01-04 13:30:00,23.33,23.47,23.33,23.46,131000.0,22.227,22.3604,22.227,22.3508,131000.0
2013-01-04 14:00:00,23.46,23.5,23.45,23.5,72600.0,22.3508,22.389,22.3413,22.389,72600.0
2013-01-04 14:30:00,23.5,23.53,23.49,23.52,92200.0,22.389,22.4175,22.3794,22.408,92200.0
2013-01-04 15:00:00,23.52,23.61,23.5,23.56,134200.0,22.408,22.4938,22.389,22.4461,134200.0
2013-01-04 15:30:00,23.57,23.66,23.55,23.6,343000.0,22.4556,22.5414,22.4366,22.4842,343000.0
2013-01-07 09:30:00,23.5,23.6,23.34,23.36,97600.0,22.389,22.4842,22.2365,22.2556,97600.0
2013-01-07 10:00:00,23.36,23.38,23.24,23.25,80600.0,22.2556,22.2746,22.1412,22.1508,80600.0
2013-01-07 10:30:00,23.25,23.26,23.17,23.18,106400.0,22.1508,22.1603,22.0746,22.0841,106400.0
2013-01-07 11:00:00,23.18,23.21,23.15,23.19,55000.0,22.0841,22.1127,22.0555,22.0936,55000.0
2013-01-07 11:30:00,23.18,23.18,22.99,23.0,114200.0,22.0841,22.0841,21.9031,21.9126,114200.0
2013-01-07 12:00:00,23.0,23.04,22.96,23.02,156600.0,21.9126,21.9507,21.8745,21.9316,156600.0
2013-01-07 12:30:00,23.02,23.03,22.94,22.95,149600.0,21.9316,21.9412,21.8554,21.865,149600.0
2013-01-07 13:00:00,22.95,22.98,22.9,22.93,133200.0,21.865,21.8935,21.8173,21.8459,133200.0
2013-01-07 13:30:00,22.93,23.0,22.93,22.98,94200.0,21.8459,21.9126,21.8459,21.8935,94200.0
2013-01-07 14:00:00,22.98,23.01,22.98,23.0,89600.0,21.8935,21.9221,21.8935,21.9126,89600.0
2013-01-07 14:30:00,22.99,23.01,22.98,23.0,107800.0,21.9031,21.9221,21.8935,21.9126,107800.0
2013-01-07 15:00:00,23.0,23.0,22.96,22.97,152600.0,21.9126,21.9126,21.8745,21.884,152600.0
2013-01-07 15:30:00,22.96,23.03,22.92,22.97,399800.0,21.8745,21.9412,21.8364,21.884,399800.0
2013-01-08 09:30:00,22.89,23.23,22.8,23.18,89600.0,21.8078,22.1317,21.722,22.0841,89600.0
2013-01-08 10:00:00,23.18,23.19,23.02,23.09,75000.0,22.0841,22.0936,21.9316,21.9983,75000.0
2013-01-08 10:30:00,23.09,23.12,23.02,23.08,174000.0,21.9983,22.0269,21.9316,21.9888,174000.0
2013-01-08 11:00:00,23.06,23.07,23.0,23.0,171800.0,21.9698,21.9793,21.9126,21.9126,171800.0
2013-01-08 11:30:00,23.0,23.12,23.0,23.08,41400.0,21.9126,22.0269,21.9126,21.9888,41400.0
2013-01-08 12:00:00,23.08,23.09,23.02,23.04,53200.0,21.9888,21.9983,21.9316,21.9507,53200.0
2013-01-08 12:30:00,23.04,23.04,22.93,22.95,69800.0,21.9507,21.9507,21.8459,21.865,69800.0
2013-01-08 13:00:00,22.94,22.96,22.94,22.95,105800.0,21.8554,21.8745,21.8554,21.865,105800.0
2013-01-08 13:30:00,22.95,22.97,22.93,22.95,103800.0,21.865,21.884,21.8459,21.865,103800.0
2013-01-08 14:00:00,22.95,22.97,22.86,22.88,119600.0,21.865,21.884,21.7792,21.7983,119600.0
2013-01-08 14:30:00,22.89,22.97,22.84,22.95,173400.0,21.8078,21.884,21.7602,21.865,173400.0
2013-01-08 15:00:00,22.94,23.0,22.94,23.0,141000.0,21.8554,21.9126,21.8554,21.9126,141000.0
2013-01-08 15:30:00,23.0,23.04,22.97,23.04,610600.0,21.9126,21.9507,21.884,21.9507,610600.0
2013-01-09 09:30:00,25.09,25.09,24.18,24.22,2197000.0,23.9038,23.9038,23.0368,23.0749,2197000.0
2013-01-09 10:00:00,24.24,24.43,24.07,24.26,966400.0,23.094,23.275,22.932,23.113,966400.0
2013-01-09 10:30:00,24.25,24.5,24.19,24.48,455400.0,23.1035,23.3417,23.0463,23.3226,455400.0
2013-01-09 11:00:00,24.47,24.5,24.3,24.41,513200.0,23.3131,23.3417,23.1511,23.2559,513200.0
2013-01-09 11:30:00,24.4,24.45,24.21,24.34,315800.0,23.2464,23.294,23.0654,23.1892,315800.0
2013-01-09 12:00:00,24.35,24.42,24.32,24.39,222800.0,23.1988,23.2655,23.1702,23.2369,222800.0
2013-01-09 12:30:00,24.39,24.43,24.32,24.38,227200.0,23.2369,23.275,23.1702,23.2273,227200.0
2013-01-09 13:00:00,24.39,24.45,24.36,24.38,232600.0,23.2369,23.294,23.2083,23.2273,232600.0
2013-01-09 13:30:00,24.39,24.39,24.2,24.21,216400.0,23.2369,23.2369,23.0559,23.0654,216400.0
2013-01-09 14:00:00,24.22,24.33,24.22,24.31,196600.0,23.0749,23.1797,23.0749,23.1607,196600.0
2013-01-09 14:30:00,24.31,24.43,24.31,24.41,319800.0,23.1607,23.275,23.1607,23.2559,319800.0
2013-01-09 15:00:00,24.41,24.45,24.36,24.39,306200.0,23.2559,23.294,23.2083,23.2369,306200.0
2013-01-09 15:30:00,24.4,24.5,24.38,24.43,668200.0,23.2464,23.3417,23.2273,23.275,668200.0
2013-01-10 09:30:00,24.58,24.58,24.31,24.41,177200.0,23.4179,23.4179,23.1607,23.2559,177200.0
2013-01-10 10:00:00,24.42,24.46,24.39,24.43,170600.0,23.2655,23.3036,23.2369,23.275,170600.0
2013-01-10 10:30:00,24.43,24.58,24.38,24.55,264400.0,23.275,23.4179,23.2273,23.3893,264400.0
2013-01-10 11:00:00,24.56,24.56,24.5,24.52,75400.0,23.3988,23.3988,23.3417,23.3607,75400.0
2013-01-10 11:30:00,24.53,24.53,24.5,24.51,114400.0,23.3703,23.3703,23.3417,23.3512,114400.0
2013-01-10 12:00:00,24.51,24.55,24.51,24.53,58400.0,23.3512,23.3893,23.3512,23.3703,58400.0
2013-01-10 12:30:00,24.54,24.55,24.5,24.53,82200.0,23.3798,23.3893,23.3417,23.3703,82200.0
2013-01-10 13:00:00,24.53,24.53,24.5,24.53,116400.0,23.3703,23.3703,23.3417,23.3703,116400.0
2013-01-10 13:30:00,24.53,24.53,24.4,24.43,128400.0,23.3703,23.3703,23.2464,23.275,128400.0
2013-01-10 14:00:00,24.43,24.5,24.43,24.49,114400.0,23.275,23.3417,23.275,23.3321,114400.0
2013-01-10 14:30:00,24.5,24.56,24.47,24.54,96800.0,23.3417,23.3988,23.3131,23.3798,96800.0
2013-01-10 15:00:00,24.55,24.56,24.51,24.55,109600.0,23.3893,23.3988,23.3512,23.3893,109600.0
2013-01-10 15:30:00,24.55,24.57,24.52,24.55,197600.0,23.3893,23.4084,23.3607,23.3893,197600.0
2013-01-11 09:30:00,24.5,24.57,24.39,24.46,88000.0,23.3417,23.4084,23.2369,23.3036,88000.0
2013-01-11 10:00:00,24.46,24.51,24.43,24.49,79200.0,23.3036,23.3512,23.275,23.3321,79200.0
2013-01-11 10:30:00,24.49,24.52,24.45,24.52,48600.0,23.3321,23.3607,23.294,23.3607,48600.0
2013-01-11 11:00:00,24.52,24.54,24.46,24.49,76800.0,23.3607,23.3798,23.3036,23.3321,76800.0
2013-01-11 11:30:00,24.49,24.5,24.47,24.48,64000.0,23.3321,23.3417,23.3131,23.3226,64000.0
2013-01-11 12:00:00,24.48,24.5,24.46,24.47,55000.0,23.3226,23.3417,23.3036,23.3131,55000.0
2013-01-11 12:30:00,24.47,24.51,24.47,24.49,67400.0,23.3131,23.3512,23.3131,23.3321,67400.0
2013-01-11 13:00:00,24.49,24.52,24.47,24.49,108200.0,23.3321,23.3607,23.3131,23.3321,108200.0
2013-01-11 13:30:00,24.49,24.5,24.46,24.49,54200.0,23.3321,23.3417,23.3036,23.3321,54200.0
2013-01-11 14:00:00,24.49,24.5,24.48,24.49,36200.0,23.3321,23.3417,23.3226,23.3321,36200.0
2013-01-11 14:30:00,24.5,24.5,24.48,24.48,104200.0,23.3417,23.3417,23.3226,23.3226,104200.0
2013-01-11 15:00:00,24.48,24.53,24.47,24.53,66400.0,23.3226,23.3703,23.3131,23.3703,66400.0
2013-01-11 15:30:00,24.53,24.55,24.5,24.51,140400.0,23.3703,23.3893,23.3417,23.3512,140400.0
2013-01-14 09:30:00,24.59,24.65,24.5,24.61,154600.0,23.4274,23.4846,23.3417,23.4465,154600.0
2013-01-14 10:00:00,24.59,24.6,24.5,24.53,191800.0,23.4274,23.4369,23.3417,23.3703,191800.0
2013-01-14 10:30:00,24.53,24.57,24.5,24.54,68400.0,23.3703,23.4084,23.3417,23.3798,68400.0
2013-01-14 11:00:00,24.55,24.63,24.53,24.62,54600.0,23.3893,23.4655,23.3703,23.456,54600.0
2013-01-14 11:30:00,24.62,24.66,24.59,24.6,79600.0,23.456,23.4941,23.4274,23.4369,79600.0
2013-01-14 12:00:00,24.6,24.6,24.56,24.57,43200.0,23.4369,23.4369,23.3988,23.4084,43200.0
2013-01-14 12:30:00,24.57,24.6,24.57,24.58,73800.0,23.4084,23.4369,23.4084,23.4179,73800.0
2013-01-14 13:00:00,24.57,24.61,24.56,24.59,78400.0,23.4084,23.4465,23.3988,23.4274,78400.0
2013-01-14 13:30:00,24.59,24.6,24.57,24.6,52600.0,23.4274,23.4369,23.4084,23.4369,52600.0
2013-01-14 14:00:00,24.59,24.68,24.59,24.67,104600.0,23.4274,23.5132,23.4274,23.5036,104600.0
2013-01-14 14:30:00,24.67,24.7,24.63,24.63,93000.0,23.5036,23.5322,23.4655,23.4655,93000.0
2013-01-14 15:00:00,24.63,24.69,24.63,24.69,91800.0,23.4655,23.5227,23.4655,23.5227,91800.0
2013-01-14 15:30:00,24.69,24.72,24.63,24.72,188800.0,23.5227,23.5513,23.4655,23.5513,188800.0
2013-01-15 09:30:00,24.31,24.93,24.31,24.83,298000.0,23.1607,23.7513,23.1607,23.6561,298000.0
2013-01-15 10:00:00,24.84,24.85,24.75,24.79,118000.0,23.6656,23.6751,23.5799,23.618,118000.0
2013-01-15 10:30:00,24.79,24.86,24.77,24.84,194200.0,23.618,23.6847,23.5989,23.6656,194200.0
2013-01-15 11:00:00,24.83,24.84,24.8,24.83,87000.0,23.6561,23.6656,23.6275,23.6561,87000.0
2013-01-15 11:30:00,24.83,24.86,24.79,24.82,95200.0,23.6561,23.6847,23.618,23.6465,95200.0
2013-01-15 12:00:00,24.82,24.86,24.79,24.82,63800.0,23.6465,23.6847,23.618,23.6465,63800.0
2013-01-15 12:30:00,24.82,24.86,24.8,24.84,76200.0,23.6465,23.6847,23.6275,23.6656,76200.0
2013-01-15 13:00:00,24.85,24.87,24.81,24.84,88600.0,23.6751,23.6942,23.637,23.6656,88600.0
2013-01-15 13:30:00,24.84,24.87,24.78,24.8,89000.0,23.6656,23.6942,23.6084,23.6275,89000.0
2013-01-15 14:00:00,24.8,24.85,24.79,24.85,65000.0,23.6275,23.6751,23.618,23.6751,65000.0
2013-01-15 14:30:00,24.85,24.87,24.81,24.85,54800.0,23.6751,23.6942,23.637,23.6751,54800.0
2013-01-15 15:00:00,24.86,24.9,24.84,24.9,71200.0,23.6847,23.7228,23.6656,23.7228,71200.0
2013-01-15 15:30:00,24.89,24.93,24.86,24.92,205000.0,23.7132,23.7513,23.6847,23.7418,205000.0
2013-01-16 09:30:00,24.76,25.0,24.76,24.94,148200.0,23.5894,23.818,23.5894,23.7609,148200.0
2013-01-16 10:00:00,24.93,24.94,24.78,24.83,134000.0,23.7513,23.7609,23.6084,23.6561,134000.0
2013-01-16 10:30:00,24.83,24.85,24.79,24.8,87600.0,23.6561,23.6751,23.618,23.6275,87600.0
2013-01-16 11:00:00,24.8,24.89,24.79,24.85,88800.0,23.6275,23.7132,23.618,23.6751,88800.0
2013-01-16 11:30:00,24.85,24.86,24.77,24.78,81400.0,23.6751,23.6847,23.5989,23.6084,81400.0
2013-01-16 12:00:00,24.78,24.78,24.74,24.77,64800.0,23.6084,23.6084,23.5703,23.5989,64800.0
2013-01-16 12:30:00,24.76,24.78,24.75,24.75,157800.0,23.5894,23.6084,23.5799,23.5799,157800.0
2013-01-16 13:00:00,24.77,24.8,24.75,24.78,106000.0,23.5989,23.6275,23.5799,23.6084,106000.0
2013-01-16 13:30:00,24.78,24.79,24.75,24.78,127600.0,23.6084,23.618,23.5799,23.6084,127600.0
2013-01-16 14:00:00,24.78,24.79,24.76,24.77,133600.0,23.6084,23.618,23.5894,23.5989,133600.0
2013-01-16 14:30:00,24.77,24.8,24.77,24.78,121200.0,23.5989,23.6275,23.5989,23.6084,121200.0
2013-01-16 15:00:00,24.8,24.8,24.77,24.77,120600.0,23.6275,23.6275,23.5989,23.5989,120600.0
2013-01-16 15:30:00,24.77,24.8,24.73,24.76,281600.0,23.5989,23.6275,23.5608,23.5894,281600.0
2013-01-17 09:30:00,25.25,25.36,24.89,25.15,834800.0,24.0562,24.161,23.7132,23.9609,834800.0
2013-01-17 10:00:00,25.15,25.17,25.0,25.11,315400.0,23.9609,23.98,23.818,23.9228,315400.0
2013-01-17 10:30:00,25.11,25.36,25.11,25.15,229400.0,23.9228,24.161,23.9228,23.9609,229400.0
2013-01-17 11:00:00,25.16,25.19,25.08,25.08,160800.0,23.9705,23.999,23.8943,23.8943,160800.0
2013-01-17 11:30:00,25.07,25.16,25.06,25.09,271600.0,23.8847,23.9705,23.8752,23.9038,271600.0
2013-01-17 12:00:00,25.09,25.13,25.08,25.11,101600.0,23.9038,23.9419,23.8943,23.9228,101600.0
2013-01-17 12:30:00,25.12,25.13,25.08,25.12,95400.0,23.9324,23.9419,23.8943,23.9324,95400.0
2013-01-17 13:00:00,25.13,25.13,25.06,25.06,61400.0,23.9419,23.9419,23.8752,23.8752,61400.0
2013-01-17 13:30:00,25.06,25.07,25.0,25.06,63800.0,23.8752,23.8847,23.818,23.8752,63800.0
2013-01-17 14:00:00,25.07,25.09,24.95,24.97,117000.0,23.8847,23.9038,23.7704,23.7895,117000.0
2013-01-17 14:30:00,24.96,24.99,24.88,24.89,62600.0,23.7799,23.8085,23.7037,23.7132,62600.0
2013-01-17 15:00:00,24.89,24.93,24.85,24.86,117000.0,23.7132,23.7513,23.6751,23.6847,117000.0
2013-01-17 15:30:00,24.87,24.89,24.79,24.83,236800.0,23.6942,23.7132,23.618,23.6561,236800.0
2013-01-18 09:30:00,24.85,24.94,24.76,24.88,112200.0,23.6751,23.7609,23.5894,23.7037,112200.0
2013-01-18 10:00:00,24.88,24.96,24.84,24.96,257600.0,23.7037,23.7799,23.6656,23.7799,257600.0
2013-01-18 10:30:00,24.95,25.0,24.93,24.97,143200.0,23.7704,23.818,23.7513,23.7895,143200.0
2013-01-18 11:00:00,24.97,24.97,24.92,24.93,73200.0,23.7895,23.7895,23.7418,23.7513,73200.0
2013-01-18 11:30:00,24.93,24.95,24.92,24.95,55200.0,23.7513,23.7704,23.7418,23.7704,55200.0
2013-01-18 12:00:00,24.95,24.95,24.93,24.93,44200.0,23.7704,23.7704,23.7513,23.7513,44200.0
2013-01-18 12:30:00,24.93,24.97,24.92,24.92,266200.0,23.7513,23.7895,23.7418,23.7418,266200.0
2013-01-18 13:00:00,24.92,24.96,24.92,24.95,64400.0,23.7418,23.7799,23.7418,23.7704,64400.0
2013-01-18 13:30:00,24.96,25.05,24.95,25.04,108000.0,23.7799,23.8657,23.7704,23.8561,108000.0
2013-01-18 14:00:00,25.04,25.04,24.95,24.97,132800.0,23.8561,23.8561,23.7704,23.7895,132800.0
2013-01-18 14:30:00,24.97,25.0,24.97,24.98,60600.0,23.7895,23.818,23.7895,23.799,60600.0
2013-01-18 15:00:00,24.99,25.0,24.98,24.99,225600.0,23.8085,23.818,23.799,23.8085,225600.0
2013-01-18 15:30:00,24.99,25.05,24.98,25.04,317600.0,23.8085,23.8657,23.799,23.8561,317600.0
2013-01-22 09:30:00,24.99,25.0,24.89,24.98,64800.0,23.8085,23.818,23.7132,23.799,64800.0
2013-01-22 10:00:00,24.97,25.0,24.92,24.97,76200.0,23.7895,23.818,23.7418,23.7895,76200.0
2013-01-22 10:30:00,24.98,24.99,24.95,24.97,43200.0,23.799,23.8085,23.7704,23.7895,43200.0
2013-01-22 11:00:00,24.97,25.04,24.93,25.02,91000.0,23.7895,23.8561,23.7513,23.8371,91000.0
2013-01-22 11:30:00,25.01,25.07,24.99,25.02,47200.0,23.8276,23.8847,23.8085,23.8371,47200.0
2013-01-22 12:00:00,25.01,25.03,24.98,25.0,83600.0,23.8276,23.8466,23.799,23.818,83600.0
2013-01-22 12:30:00,25.02,25.03,24.98,25.02,60600.0,23.8371,23.8466,23.799,23.8371,60600.0
2013-01-22 13:00:00,25.02,25.06,25.0,25.05,56400.0,23.8371,23.8752,23.818,23.8657,56400.0
2013-01-22 13:30:00,25.04,25.08,25.01,25.03,33400.0,23.8561,23.8943,23.8276,23.8466,33400.0
2013-01-22 14:00:00,25.03,25.06,25.02,25.05,27400.0,23.8466,23.8752,23.8371,23.8657,27400.0
2013-01-22 14:30:00,25.05,25.08,25.03,25.05,70600.0,23.8657,23.8943,23.8466,23.8657,70600.0
2013-01-22 15:00:00,25.05,25.07,25.04,25.07,179800.0,23.8657,23.8847,23.8561,23.8847,179800.0
2013-01-22 15:30:00,25.07,25.11,25.05,25.11,189800.0,23.8847,23.9228,23.8657,23.9228,189800.0
2013-01-23 09:30:00,25.05,25.05,25.0,25.03,61000.0,23.8657,23.8657,23.818,23.8466,61000.0
2013-01-23 10:00:00,25.03,25.08,25.0,25.02,119800.0,23.8466,23.8943,23.818,23.8371,119800.0
2013-01-23 10:30:00,25.01,25.04,24.86,24.92,104400.0,23.8276,23.8561,23.6847,23.7418,104400.0
2013-01-23 11:00:00,24.93,24.96,24.89,24.89,67800.0,23.7513,23.7799,23.7132,23.7132,67800.0
2013-01-23 11:30:00,24.9,24.93,24.81,24.86,110600.0,23.7228,23.7513,23.637,23.6847,110600.0
2013-01-23 12:00:00,24.86,24.88,24.84,24.85,71000.0,23.6847,23.7037,23.6656,23.6751,71000.0
2013-01-23 12:30:00,24.85,24.87,24.84,24.86,62600.0,23.6751,23.6942,23.6656,23.6847,62600.0
2013-01-23 13:00:00,24.86,24.89,24.84,24.85,53400.0,23.6847,23.7132,23.6656,23.6751,53400.0
2013-01-23 13:30:00,24.85,24.87,24.85,24.86,56600.0,23.6751,23.6942,23.6751,23.6847,56600.0
2013-01-23 14:00:00,24.86,24.87,24.84,24.85,92000.0,23.6847,23.6942,23.6656,23.6751,92000.0
2013-01-23 14:30:00,24.85,24.86,24.81,24.83,107800.0,23.6751,23.6847,23.637,23.6561,107800.0
2013-01-23 15:00:00,24.83,24.86,24.83,24.85,105000.0,23.6561,23.6847,23.6561,23.6751,105000.0
2013-01-23 15:30:00,24.85,24.86,24.79,24.79,208000.0,23.6751,23.6847,23.618,23.618,208000.0
2013-01-24 09:30:00,24.77,24.97,24.72,24.88,109800.0,23.5989,23.7895,23.5513,23.7037,109800.0
2013-01-24 10:00:00,24.88,24.89,24.81,24.81,96400.0,23.7037,23.7132,23.637,23.637,96400.0
2013-01-24 10:30:00,24.82,24.85,24.81,24.85,90200.0,23.6465,23.6751,23.637,23.6751,90200.0
2013-01-24 11:00:00,24.85,24.9,24.85,24.87,57000.0,23.6751,23.7228,23.6751,23.6942,57000.0
2013-01-24 11:30:00,24.87,24.87,24.84,24.86,67600.0,23.6942,23.6942,23.6656,23.6847,67600.0
2013-01-24 12:00:00,24.86,24.88,24.84,24.86,39800.0,23.6847,23.7037,23.6656,23.6847,39800.0
2013-01-24 12:30:00,24.86,24.86,24.75,24.75,71200.0,23.6847,23.6847,23.5799,23.5799,71200.0
2013-01-24 13:00:00,24.76,24.88,24.75,24.88,57000.0,23.5894,23.7037,23.5799,23.7037,57000.0
2013-01-24 13:30:00,24.88,24.89,24.75,24.81,35200.0,23.7037,23.7132,23.5799,23.637,35200.0
2013-01-24 14:00:00,24.8,24.81,24.77,24.77,37000.0,23.6275,23.637,23.5989,23.5989,37000.0
2013-01-24 14:30:00,24.77,24.86,24.76,24.85,61000.0,23.5989,23.6847,23.5894,23.6751,61000.0
2013-01-24 15:00:00,24.85,24.89,24.84,24.86,120200.0,23.6751,23.7132,23.6656,23.6847,120200.0
2013-01-24 15:30:00,24.86,24.9,24.8,24.83,234800.0,23.6847,23.7228,23.6275,23.6561,234800.0
2013-01-25 09:30:00,24.9,24.9,24.78,24.88,94200.0,23.7228,23.7228,23.6084,23.7037,94200.0
2013-01-25 10:00:00,24.86,24.89,24.82,24.82,56000.0,23.6847,23.7132,23.6465,23.6465,56000.0
2013-01-25 10:30:00,24.81,24.86,24.79,24.86,68400.0,23.637,23.6847,23.618,23.6847,68400.0
2013-01-25 11:00:00,24.86,24.93,24.85,24.89,89000.0,23.6847,23.7513,23.6751,23.7132,89000.0
2013-01-25 11:30:00,24.89,24.92,24.82,24.83,106800.0,23.7132,23.7418,23.6465,23.6561,106800.0
2013-01-25 12:00:00,24.83,24.88,24.81,24.87,52800.0,23.6561,23.7037,23.637,23.6942,52800.0
2013-01-25 12:30:00,24.87,24.88,24.86,24.86,26800.0,23.6942,23.7037,23.6847,23.6847,26800.0
2013-01-25 13:00:00,24.88,24.95,24.88,24.95,94800.0,23.7037,23.7704,23.7037,23.7704,94800.0
2013-01-25 13:30:00,24.94,24.95,24.93,24.94,37800.0,23.7609,23.7704,23.7513,23.7609,37800.0
2013-01-25 14:00:00,24.93,24.99,24.93,24.95,54200.0,23.7513,23.8085,23.7513,23.7704,54200.0
2013-01-25 14:30:00,24.96,24.98,24.92,24.94,72600.0,23.7799,23.799,23.7418,23.7609,72600.0
2013-01-25 15:00:00,24.95,24.96,24.9,24.92,93200.0,23.7704,23.7799,23.7228,23.7418,93200.0
2013-01-25 15:30:00,24.92,24.94,24.87,24.93,135600.0,23.7418,23.7609,23.6942,23.7513,135600.0
2013-01-28 09:30:00,24.96,25.05,24.91,24.96,164200.0,23.7799,23.8657,23.7323,23.7799,164200.0
2013-01-28 10:00:00,24.98,25.0,24.86,25.0,212400.0,23.799,23.818,23.6847,23.818,212400.0
2013-01-28 10:30:00,25.0,25.03,24.95,25.0,91400.0,23.818,23.8466,23.7704,23.818,91400.0
2013-01-28 11:00:00,25.0,25.04,24.98,25.0,94000.0,23.818,23.8561,23.799,23.818,94000.0
2013-01-28 11:30:00,24.99,25.05,24.98,25.03,229000.0,23.8085,23.8657,23.799,23.8466,229000.0
2013-01-28 12:00:00,25.03,25.04,24.98,24.99,97400.0,23.8466,23.8561,23.799,23.8085,97400.0
2013-01-28 12:30:00,24.98,24.99,24.95,24.98,95600.0,23.799,23.8085,23.7704,23.799,95600.0
2013-01-28 13:00:00,24.98,24.98,24.89,24.89,42800.0,23.799,23.799,23.7132,23.7132,42800.0
2013-01-28 13:30:00,24.9,24.93,24.9,24.92,40800.0,23.7228,23.7513,23.7228,23.7418,40800.0
2013-01-28 14:00:00,24.92,24.93,24.9,24.93,91400.0,23.7418,23.7513,23.7228,23.7513,91400.0
2013-01-28 14:30:00,24.93,24.93,24.89,24.92,81400.0,23.7513,23.7513,23.7132,23.7418,81400.0
2013-01-28 15:00:00,24.92,24.92,24.83,24.85,122600.0,23.7418,23.7418,23.6561,23.6751,122600.0
2013-01-28 15:30:00,24.85,24.88,24.84,24.87,217800.0,23.6751,23.7037,23.6656,23.6942,217800.0
2013-01-29 09:30:00,24.71,24.83,24.64,24.69,103200.0,23.5417,23.6561,23.4751,23.5227,103200.0
2013-01-29 10:00:00,24.68,24.76,24.67,24.73,112200.0,23.5132,23.5894,23.5036,23.5608,112200.0
2013-01-29 10:30:00,24.73,24.74,24.67,24.7,53800.0,23.5608,23.5703,23.5036,23.5322,53800.0
2013-01-29 11:00:00,24.7,24.77,24.69,24.77,35600.0,23.5322,23.5989,23.5227,23.5989,35600.0
2013-01-29 11:30:00,24.78,24.79,24.71,24.71,32000.0,23.6084,23.618,23.5417,23.5417,32000.0
2013-01-29 12:00:00,24.71,24.75,24.71,24.75,50200.0,23.5417,23.5799,23.5417,23.5799,50200.0
2013-01-29 12:30:00,24.75,24.78,24.73,24.73,152600.0,23.5799,23.6084,23.5608,23.5608,152600.0
2013-01-29 13:00:00,24.73,24.75,24.72,24.75,131400.0,23.5608,23.5799,23.5513,23.5799,131400.0
2013-01-29 13:30:00,24.75,24.76,24.71,24.75,72000.0,23.5799,23.5894,23.5417,23.5799,72000.0
2013-01-29 14:00:00,24.75,24.77,24.68,24.69,79600.0,23.5799,23.5989,23.5132,23.5227,79600.0
2013-01-29 14:30:00,24.69,24.75,24.68,24.71,91200.0,23.5227,23.5799,23.5132,23.5417,91200.0
2013-01-29 15:00:00,24.71,24.75,24.71,24.74,114800.0,23.5417,23.5799,23.5417,23.5703,114800.0
2013-01-29 15:30:00,24.74,24.75,24.72,24.73,225200.0,23.5703,23.5799,23.5513,23.5608,225200.0
2013-01-30 09:30:00,24.72,24.72,24.61,24.65,47000.0,23.5513,23.5513,23.4465,23.4846,47000.0
2013-01-30 10:00:00,24.63,24.72,24.63,24.68,69200.0,23.4655,23.5513,23.4655,23.5132,69200.0
2013-01-30 10:30:00,24.68,24.7,24.59,24.66,56800.0,23.5132,23.5322,23.4274,23.4941,56800.0
2013-01-30 11:00:00,24.66,24.69,24.64,24.68,40000.0,23.4941,23.5227,23.4751,23.5132,40000.0
2013-01-30 11:30:00,24.68,24.71,24.65,24.67,78400.0,23.5132,23.5417,23.4846,23.5036,78400.0
2013-01-30 12:00:00,24.66,24.68,24.61,24.63,94000.0,23.4941,23.5132,23.4465,23.4655,94000.0
2013-01-30 12:30:00,24.61,24.68,24.61,24.67,96800.0,23.4465,23.5132,23.4465,23.5036,96800.0
2013-01-30 13:00:00,24.66,24.66,24.6,24.61,35600.0,23.4941,23.4941,23.4369,23.4465,35600.0
2013-01-30 13:30:00,24.61,24.64,24.6,24.63,81800.0,23.4465,23.4751,23.4369,23.4655,81800.0
2013-01-30 14:00:00,24.63,24.66,24.61,24.65,57200.0,23.4655,23.4941,23.4465,23.4846,57200.0
2013-01-30 14:30:00,24.65,24.68,24.62,24.67,80600.0,23.4846,23.5132,23.456,23.5036,80600.0
2013-01-30 15:00:00,24.67,24.68,24.61,24.61,133200.0,23.5036,23.5132,23.4465,23.4465,133200.0
2013-01-30 15:30:00,24.62,24.65,24.57,24.63,288800.0,23.456,23.4846,23.4084,23.4655,288800.0
2013-01-31 09:30:00,24.64,24.68,24.52,24.55,140400.0,23.4751,23.5132,23.3607,23.3893,140400.0
2013-01-31 10:00:00,24.55,24.55,24.43,24.47,37600.0,23.3893,23.3893,23.275,23.3131,37600.0
2013-01-31 10:30:00,24.45,24.62,24.43,24.58,52400.0,23.294,23.456,23.275,23.4179,52400.0
2013-01-31 11:00:00,24.58,24.58,24.52,24.52,32000.0,23.4179,23.4179,23.3607,23.3607,32000.0
2013-01-31 11:30:00,24.52,24.55,24.5,24.54,25000.0,23.3607,23.3893,23.3417,23.3798,25000.0
2013-01-31 12:00:00,24.54,24.59,24.54,24.59,22400.0,23.3798,23.4274,23.3798,23.4274,22400.0
2013-01-31 12:30:00,24.58,24.61,24.56,24.61,26400.0,23.4179,23.4465,23.3988,23.4465,26400.0
2013-01-31 13:00:00,24.61,24.65,24.61,24.65,24200.0,23.4465,23.4846,23.4465,23.4846,24200.0
2013-01-31 13:30:00,24.65,24.68,24.64,24.66,22200.0,23.4846,23.5132,23.4751,23.4941,22200.0
2013-01-31 14:00:00,24.66,24.67,24.61,24.61,24000.0,23.4941,23.5036,23.4465,23.4465,24000.0
2013-01-31 14:30:00,24.61,24.65,24.61,24.65,49800.0,23.4465,23.4846,23.4465,23.4846,49800.0
2013-01-31 15:00:00,24.65,24.65,24.61,24.64,56000.0,23.4846,23.4846,23.4465,23.4751,56000.0
2013-01-31 15:30:00,24.65,24.68,24.61,24.63,185400.0,23.4846,23.5132,23.4465,23.4655,185400.0
2013-02-01 09:30:00,24.71,24.75,24.5,24.61,55400.0,23.5417,23.5799,23.3417,23.4465,55400.0
2013-02-01 10:00:00,24.6,24.7,24.6,24.61,43400.0,23.4369,23.5322,23.4369,23.4465,43400.0
2013-02-01 10:30:00,24.61,24.67,24.61,24.67,33200.0,23.4465,23.5036,23.4465,23.5036,33200.0
2013-02-01 11:00:00,24.67,24.67,24.64,24.67,34200.0,23.5036,23.5036,23.4751,23.5036,34200.0
2013-02-01 11:30:00,24.67,24.68,24.64,24.67,137000.0,23.5036,23.5132,23.4751,23.5036,137000.0
2013-02-01 12:00:00,24.67,24.67,24.63,24.65,43200.0,23.5036,23.5036,23.4655,23.4846,43200.0
2013-02-01 12:30:00,24.65,24.65,24.6,24.6,65400.0,23.4846,23.4846,23.4369,23.4369,65400.0
2013-02-01 13:00:00,24.6,24.6,24.59,24.59,58800.0,23.4369,23.4369,23.4274,23.4274,58800.0
2013-02-01 13:30:00,24.59,24.61,24.56,24.6,94400.0,23.4274,23.4465,23.3988,23.4369,94400.0
2013-02-01 14:00:00,24.6,24.61,24.56,24.59,80000.0,23.4369,23.4465,23.3988,23.4274,80000.0
2013-02-01 14:30:00,24.59,24.63,24.56,24.6,58200.0,23.4274,23.4655,23.3988,23.4369,58200.0
2013-02-01 15:00:00,24.6,24.67,24.6,24.64,59400.0,23.4369,23.5036,23.4369,23.4751,59400.0
2013-02-01 15:30:00,24.64,24.68,24.62,24.63,132800.0,23.4751,23.5132,23.456,23.4655,132800.0
2013-02-04 09:30:00,24.52,24.71,24.49,24.67,63000.0,23.3607,23.5417,23.3321,23.5036,63000.0
2013-02-04 10:00:00,24.67,24.71,24.65,24.69,49800.0,23.5036,23.5417,23.4846,23.5227,49800.0
2013-02-04 10:30:00,24.7,24.7,24.57,24.58,49600.0,23.5322,23.5322,23.4084,23.4179,49600.0
2013-02-04 11:00:00,24.59,24.59,24.48,24.49,51200.0,23.4274,23.4274,23.3226,23.3321,51200.0
2013-02-04 11:30:00,24.49,24.5,24.45,24.45,58000.0,23.3321,23.3417,23.294,23.294,58000.0
2013-02-04 12:00:00,24.46,24.51,24.43,24.5,42200.0,23.3036,23.3512,23.275,23.3417,42200.0
2013-02-04 12:30:00,24.5,24.53,24.48,24.49,26800.0,23.3417,23.3703,23.3226,23.3321,26800.0
2013-02-04 13:00:00,24.49,24.5,24.46,24.48,50800.0,23.3321,23.3417,23.3036,23.3226,50800.0
2013-02-04 13:30:00,24.48,24.48,24.43,24.47,35600.0,23.3226,23.3226,23.275,23.3131,35600.0
2013-02-04 14:00:00,24.47,24.48,24.43,24.46,29600.0,23.3131,23.3226,23.275,23.3036,29600.0
2013-02-04 14:30:00,24.49,24.54,24.48,24.54,43400.0,23.3321,23.3798,23.3226,23.3798,43400.0
2013-02-04 15:00:00,24.54,24.54,24.45,24.47,82400.0,23.3798,23.3798,23.294,23.3131,82400.0
2013-02-04 15:30:00,24.47,24.47,24.38,24.4,323800.0,23.3131,23.3131,23.2273,23.2464,323800.0
2013-02-05 09:30:00,24.55,24.63,24.45,24.61,59000.0,23.3893,23.4655,23.294,23.4465,59000.0
2013-02-05 10:00:00,24.6,24.63,24.57,24.61,39800.0,23.4369,23.4655,23.4084,23.4465,39800.0
2013-02-05 10:30:00,24.61,24.66,24.6,24.65,43400.0,23.4465,23.4941,23.4369,23.4846,43400.0
2013-02-05 11:00:00,24.66,24.67,24.58,24.6,53800.0,23.4941,23.5036,23.4179,23.4369,53800.0
2013-02-05 11:30:00,24.6,24.61,24.58,24.59,38600.0,23.4369,23.4465,23.4179,23.4274,38600.0
2013-02-05 12:00:00,24.59,24.64,24.58,24.62,46400.0,23.4274,23.4751,23.4179,23.456,46400.0
2013-02-05 12:30:00,24.62,24.68,24.62,24.64,52200.0,23.456,23.5132,23.456,23.4751,52200.0
2013-02-05 13:00:00,24.64,24.64,24.62,24.64,60800.0,23.4751,23.4751,23.456,23.4751,60800.0
2013-02-05 13:30:00,24.63,24.66,24.63,24.65,72600.0,23.4655,23.4941,23.4655,23.4846,72600.0
2013-02-05 14:00:00,24.65,24.68,24.65,24.67,77400.0,23.4846,23.5132,23.4846,23.5036,77400.0
2013-02-05 14:30:00,24.67,24.69,24.66,24.69,69600.0,23.5036,23.5227,23.4941,23.5227,69600.0
2013-02-05 15:00:00,24.69,24.78,24.67,24.77,124400.0,23.5227,23.6084,23.5036,23.5989,124400.0
2013-02-05 15:30:00,24.78,24.82,24.77,24.79,281600.0,23.6084,23.6465,23.5989,23.618,281600.0
2013-02-06 09:30:00,24.76,24.76,24.61,24.65,58000.0,23.5894,23.5894,23.4465,23.4846,58000.0
2013-02-06 10:00:00,24.65,24.7,24.61,24.66,36200.0,23.4846,23.5322,23.4465,23.4941,36200.0
2013-02-06 10:30:00,24.68,24.72,24.64,24.67,24400.0,23.5132,23.5513,23.4751,23.5036,24400.0
2013-02-06 11:00:00,24.69,24.82,24.68,24.82,43600.0,23.5227,23.6465,23.5132,23.6465,43600.0
2013-02-06 11:30:00,24.81,24.82,24.78,24.8,36400.0,23.637,23.6465,23.6084,23.6275,36400.0
2013-02-06 12:00:00,24.81,24.89,24.8,24.87,50400.0,23.637,23.7132,23.6275,23.6942,50400.0
2013-02-06 12:30:00,24.85,24.86,24.83,24.84,29600.0,23.6751,23.6847,23.6561,23.6656,29600.0
2013-02-06 13:00:00,24.82,24.83,24.74,24.77,59800.0,23.6465,23.6561,23.5703,23.5989,59800.0
2013-02-06 13:30:00,24.77,24.81,24.74,24.81,31600.0,23.5989,23.637,23.5703,23.637,31600.0
2013-02-06 14:00:00,24.81,24.83,24.78,24.83,42600.0,23.637,23.6561,23.6084,23.6561,42600.0
2013-02-06 14:30:00,24.83,24.88,24.82,24.88,69600.0,23.6561,23.7037,23.6465,23.7037,69600.0
2013-02-06 15:00:00,24.88,24.89,24.84,24.89,65800.0,23.7037,23.7132,23.6656,23.7132,65800.0
2013-02-06 15:30:00,24.88,24.95,24.86,24.93,182800.0,23.7037,23.7704,23.6847,23.7513,182800.0
2013-02-07 09:30:00,24.87,25.0,24.83,24.96,48400.0,23.6942,23.818,23.6561,23.7799,48400.0
2013-02-07 10:00:00,24.93,25.02,24.7,24.74,134600.0,23.7513,23.8371,23.5322,23.5703,134600.0
2013-02-07 10:30:00,24.74,24.74,24.65,24.65,40200.0,23.5703,23.5703,23.4846,23.4846,40200.0
2013-02-07 11:00:00,24.65,24.7,24.64,24.67,45800.0,23.4846,23.5322,23.4751,23.5036,45800.0
2013-02-07 11:30:00,24.67,24.68,24.6,24.62,46000.0,23.5036,23.5132,23.4369,23.456,46000.0
2013-02-07 12:00:00,24.62,24.66,24.61,24.64,26600.0,23.456,23.4941,23.4465,23.4751,26600.0
2013-02-07 12:30:00,24.64,24.66,24.63,24.65,40600.0,23.4751,23.4941,23.4655,23.4846,40600.0
2013-02-07 13:00:00,24.65,24.68,24.64,24.68,59600.0,23.4846,23.5132,23.4751,23.5132,59600.0
2013-02-07 13:30:00,24.68,24.76,24.64,24.75,43400.0,23.5132,23.5894,23.4751,23.5799,43400.0
2013-02-07 14:00:00,24.76,24.78,24.75,24.75,42400.0,23.5894,23.6084,23.5799,23.5799,42400.0
2013-02-07 14:30:00,24.75,24.75,24.68,24.74,114600.0,23.5799,23.5799,23.5132,23.5703,114600.0
2013-02-07 15:00:00,24.74,24.77,24.71,24.77,95400.0,23.5703,23.5989,23.5417,23.5989,95400.0
2013-02-07 15:30:00,24.77,24.79,24.75,24.79,174200.0,23.5989,23.618,23.5799,23.618,174200.0
2013-02-08 09:30:00,24.77,24.85,24.75,24.83,24600.0,23.5989,23.6751,23.5799,23.6561,24600.0
2013-02-08 10:00:00,24.83,24.86,24.82,24.83,25600.0,23.6561,23.6847,23.6465,23.6561,25600.0
2013-02-08 10:30:00,24.83,24.93,24.82,24.91,57400.0,23.6561,23.7513,23.6465,23.7323,57400.0
2013-02-08 11:00:00,24.91,24.93,24.86,24.93,54600.0,23.7323,23.7513,23.6847,23.7513,54600.0
2013-02-08 11:30:00,24.93,25.05,24.93,25.03,62600.0,23.7513,23.8657,23.7513,23.8466,62600.0
2013-02-08 12:00:00,25.03,25.05,25.03,25.04,45400.0,23.8466,23.8657,23.8466,23.8561,45400.0
2013-02-08 12:30:00,25.04,25.05,25.03,25.03,81000.0,23.8561,23.8657,23.8466,23.8466,81000.0
2013-02-08 13:00:00,25.04,25.04,24.95,24.97,43800.0,23.8561,23.8561,23.7704,23.7895,43800.0
2013-02-08 13:30:00,24.98,24.98,24.9,24.9,46000.0,23.799,23.799,23.7228,23.7228,46000.0
2013-02-08 14:00:00,24.9,24.95,24.89,24.95,39400.0,23.7228,23.7704,23.7132,23.7704,39400.0
2013-02-08 14:30:00,24.95,24.95,24.91,24.95,53400.0,23.7704,23.7704,23.7323,23.7704,53400.0
2013-02-08 15:00:00,24.95,24.97,24.9,24.9,88600.0,23.7704,23.7895,23.7228,23.7228,88600.0
2013-02-08 15:30:00,24.91,24.98,24.86,24.98,200000.0,23.7323,23.799,23.6847,23.799,200000.0
2013-02-11 09:30:00,24.91,25.01,24.85,24.92,48200.0,23.7323,23.8276,23.6751,23.7418,48200.0
2013-02-11 10:00:00,24.92,24.97,24.89,24.97,83000.0,23.7418,23.7895,23.7132,23.7895,83000.0
2013-02-11 10:30:00,24.97,25.05,24.96,24.99,97800.0,23.7895,23.8657,23.7799,23.8085,97800.0
2013-02-11 11:00:00,24.99,25.0,24.93,24.93,51400.0,23.8085,23.818,23.7513,23.7513,51400.0
2013-02-11 11:30:00,24.95,24.98,24.92,24.95,63600.0,23.7704,23.799,23.7418,23.7704,63600.0
2013-02-11 12:00:00,24.93,24.96,24.92,24.94,33400.0,23.7513,23.7799,23.7418,23.7609,33400.0
2013-02-11 12:30:00,24.94,24.95,24.92,24.93,39400.0,23.7609,23.7704,23.7418,23.7513,39400.0
2013-02-11 13:00:00,24.93,24.98,24.9,24.93,44800.0,23.7513,23.799,23.7228,23.7513,44800.0
2013-02-11 13:30:00,24.93,24.96,24.91,24.95,53600.0,23.7513,23.7799,23.7323,23.7704,53600.0
2013-02-11 14:00:00,24.95,24.98,24.93,24.98,45200.0,23.7704,23.799,23.7513,23.799,45200.0
2013-02-11 14:30:00,24.97,24.98,24.95,24.96,63000.0,23.7895,23.799,23.7704,23.7799,63000.0
2013-02-11 15:00:00,24.96,24.98,24.95,24.96,114600.0,23.7799,23.799,23.7704,23.7799,114600.0
2013-02-11 15:30:00,24.96,24.99,24.93,24.96,120200.0,23.7799,23.8085,23.7513,23.7799,120200.0
2013-02-12 09:30:00,24.91,24.97,24.78,24.79,88600.0,23.7323,23.7895,23.6084,23.618,88600.0
2013-02-12 10:00:00,24.78,24.82,24.76,24.76,70200.0,23.6084,23.6465,23.5894,23.5894,70200.0
2013-02-12 10:30:00,24.77,24.9,24.75,24.85,65800.0,23.5989,23.7228,23.5799,23.6751,65800.0
2013-02-12 11:00:00,24.85,24.9,24.84,24.84,31400.0,23.6751,23.7228,23.6656,23.6656,31400.0
2013-02-12 11:30:00,24.83,24.84,24.8,24.8,30600.0,23.6561,23.6656,23.6275,23.6275,30600.0
2013-02-12 12:00:00,24.81,24.86,24.79,24.8,100200.0,23.637,23.6847,23.618,23.6275,100200.0
2013-02-12 12:30:00,24.8,24.84,24.79,24.84,55200.0,23.6275,23.6656,23.618,23.6656,55200.0
2013-02-12 13:00:00,24.83,24.86,24.82,24.84,133400.0,23.6561,23.6847,23.6465,23.6656,133400.0
2013-02-12 13:30:00,24.84,24.84,24.77,24.78,76400.0,23.6656,23.6656,23.5989,23.6084,76400.0
2013-02-12 14:00:00,24.78,24.81,24.78,24.8,99400.0,23.6084,23.637,23.6084,23.6275,99400.0
2013-02-12 14:30:00,24.81,24.83,24.79,24.8,63600.0,23.637,23.6561,23.618,23.6275,63600.0
2013-02-12 15:00:00,24.79,24.8,24.77,24.78,102200.0,23.618,23.6275,23.5989,23.6084,102200.0
2013-02-12 15:30:00,24.77,24.81,24.75,24.78,197600.0,23.5989,23.637,23.5799,23.6084,197600.0
2013-02-13 09:30:00,24.75,24.75,24.5,24.75,49400.0,23.5893,23.5893,23.351,23.5893,49400.0
2013-02-13 10:00:00,24.77,24.88,24.76,24.82,104200.0,23.6084,23.7132,23.5989,23.656,104200.0
2013-02-13 10:30:00,24.82,24.89,24.8,24.85,65600.0,23.656,23.7228,23.637,23.6846,65600.0
2013-02-13 11:00:00,24.84,24.85,24.71,24.75,39600.0,23.6751,23.6846,23.5512,23.5893,39600.0
2013-02-13 11:30:00,24.75,24.8,24.72,24.73,23600.0,23.5893,23.637,23.5607,23.5703,23600.0
2013-02-13 12:00:00,24.73,24.74,24.69,24.69,29400.0,23.5703,23.5798,23.5321,23.5321,29400.0
2013-02-13 12:30:00,24.69,24.75,24.68,24.75,103800.0,23.5321,23.5893,23.5226,23.5893,103800.0
2013-02-13 13:00:00,24.75,24.82,24.75,24.81,43000.0,23.5893,23.656,23.5893,23.6465,43000.0
2013-02-13 13:30:00,24.81,24.81,24.78,24.79,29400.0,23.6465,23.6465,23.6179,23.6274,29400.0
2013-02-13 14:00:00,24.79,24.81,24.77,24.8,119400.0,23.6274,23.6465,23.6084,23.637,119400.0
2013-02-13 14:30:00,24.8,24.83,24.79,24.82,73200.0,23.637,23.6656,23.6274,23.656,73200.0
2013-02-13 15:00:00,24.83,24.86,24.81,24.84,101800.0,23.6656,23.6942,23.6465,23.6751,101800.0
2013-02-13 15:30:00,24.84,24.9,24.82,24.9,206800.0,23.6751,23.7323,23.656,23.7323,206800.0
2013-02-14 09:30:00,24.82,24.95,24.82,24.95,118400.0,23.656,23.7799,23.656,23.7799,118400.0
2013-02-14 10:00:00,24.93,25.01,24.92,25.0,51600.0,23.7609,23.8371,23.7513,23.8276,51600.0
2013-02-14 10:30:00,25.0,25.1,25.0,25.08,144200.0,23.8276,23.9229,23.8276,23.9038,144200.0
2013-02-14 11:00:00,25.1,25.11,24.99,25.0,102400.0,23.9229,23.9324,23.8181,23.8276,102400.0
2013-02-14 11:30:00,24.99,25.0,24.95,24.99,25400.0,23.8181,23.8276,23.7799,23.8181,25400.0
2013-02-14 12:00:00,25.0,25.0,24.96,24.98,33000.0,23.8276,23.8276,23.7895,23.8085,33000.0
2013-02-14 12:30:00,24.98,24.99,24.95,24.97,15200.0,23.8085,23.8181,23.7799,23.799,15200.0
2013-02-14 13:00:00,24.96,24.98,24.93,24.93,41600.0,23.7895,23.8085,23.7609,23.7609,41600.0
2013-02-14 13:30:00,24.93,24.95,24.93,24.93,48000.0,23.7609,23.7799,23.7609,23.7609,48000.0
2013-02-14 14:00:00,24.94,24.98,24.93,24.98,27400.0,23.7704,23.8085,23.7609,23.8085,27400.0
2013-02-14 14:30:00,24.98,24.98,24.92,24.95,61800.0,23.8085,23.8085,23.7513,23.7799,61800.0
2013-02-14 15:00:00,24.95,24.97,24.93,24.97,40600.0,23.7799,23.799,23.7609,23.799,40600.0
2013-02-14 15:30:00,24.97,24.97,24.9,24.96,136200.0,23.799,23.799,23.7323,23.7895,136200.0
2013-02-15 09:30:00,24.91,24.96,24.84,24.94,39200.0,23.7418,23.7895,23.6751,23.7704,39200.0
2013-02-15 10:00:00,24.95,25.04,24.94,25.03,40000.0,23.7799,23.8657,23.7704,23.8562,40000.0
2013-02-15 10:30:00,25.03,25.07,25.0,25.06,53400.0,23.8562,23.8943,23.8276,23.8848,53400.0
2013-02-15 11:00:00,25.06,25.12,25.06,25.1,92800.0,23.8848,23.942,23.8848,23.9229,92800.0
2013-02-15 11:30:00,25.11,25.11,25.06,25.1,28400.0,23.9324,23.9324,23.8848,23.9229,28400.0
2013-02-15 12:00:00,25.09,25.1,25.02,25.03,28800.0,23.9134,23.9229,23.8467,23.8562,28800.0
2013-02-15 12:30:00,25.04,25.09,25.01,25.09,52600.0,23.8657,23.9134,23.8371,23.9134,52600.0
2013-02-15 13:00:00,25.1,25.13,25.09,25.11,27800.0,23.9229,23.9515,23.9134,23.9324,27800.0
2013-02-15 13:30:00,25.11,25.21,25.11,25.21,54800.0,23.9324,24.0278,23.9324,24.0278,54800.0
2013-02-15 14:00:00,25.21,25.22,25.09,25.09,109800.0,24.0278,24.0373,23.9134,23.9134,109800.0
2013-02-15 14:30:00,25.08,25.13,25.07,25.09,56000.0,23.9038,23.9515,23.8943,23.9134,56000.0
2013-02-15 15:00:00,25.09,25.09,25.05,25.06,57000.0,23.9134,23.9134,23.8753,23.8848,57000.0
2013-02-15 15:30:00,25.06,25.07,25.01,25.05,304800.0,23.8848,23.8943,23.8371,23.8753,304800.0
2013-02-19 09:30:00,25.1,25.39,25.06,25.38,66000.0,23.9229,24.1993,23.8848,24.1898,66000.0
2013-02-19 10:00:00,25.39,25.4,25.12,25.17,93200.0,24.1993,24.2088,23.942,23.9896,93200.0
2013-02-19 10:30:00,25.15,25.22,25.11,25.21,183600.0,23.9706,24.0373,23.9324,24.0278,183600.0
2013-02-19 11:00:00,25.21,25.49,25.2,25.4,223600.0,24.0278,24.2946,24.0182,24.2088,223600.0
2013-02-19 11:30:00,25.4,25.62,25.36,25.59,243600.0,24.2088,24.4185,24.1707,24.3899,243600.0
2013-02-19 12:00:00,25.59,25.61,25.48,25.49,81800.0,24.3899,24.409,24.2851,24.2946,81800.0
2013-02-19 12:30:00,25.49,25.5,25.47,25.47,50400.0,24.2946,24.3042,24.2756,24.2756,50400.0
2013-02-19 13:00:00,25.47,25.56,25.47,25.52,35600.0,24.2756,24.3613,24.2756,24.3232,35600.0
2013-02-19 13:30:00,25.52,25.53,25.47,25.49,55600.0,24.3232,24.3327,24.2756,24.2946,55600.0
2013-02-19 14:00:00,25.5,25.53,25.47,25.5,124800.0,24.3042,24.3327,24.2756,24.3042,124800.0
2013-02-19 14:30:00,25.5,25.53,25.46,25.46,129400.0,24.3042,24.3327,24.266,24.266,129400.0
2013-02-19 15:00:00,25.46,25.47,25.43,25.47,116000.0,24.266,24.2756,24.2374,24.2756,116000.0
2013-02-19 15:30:00,25.47,25.5,25.47,25.5,193000.0,24.2756,24.3042,24.2756,24.3042,193000.0
2013-02-20 09:30:00,25.57,25.57,25.35,25.4,111800.0,24.3709,24.3709,24.1612,24.2088,111800.0
2013-02-20 10:00:00,25.41,25.41,25.28,25.31,61200.0,24.2184,24.2184,24.0945,24.1231,61200.0
2013-02-20 10:30:00,25.32,25.38,25.29,25.31,186600.0,24.1326,24.1898,24.104,24.1231,186600.0
2013-02-20 11:00:00,25.3,25.32,25.25,25.29,64400.0,24.1135,24.1326,24.0659,24.104,64400.0
2013-02-20 11:30:00,25.29,25.33,25.25,25.33,75400.0,24.104,24.1421,24.0659,24.1421,75400.0
2013-02-20 12:00:00,25.32,25.4,25.32,25.38,39600.0,24.1326,24.2088,24.1326,24.1898,39600.0
2013-02-20 12:30:00,25.38,25.39,25.27,25.27,43000.0,24.1898,24.1993,24.0849,24.0849,43000.0
2013-02-20 13:00:00,25.27,25.29,25.25,25.29,30600.0,24.0849,24.104,24.0659,24.104,30600.0
2013-02-20 13:30:00,25.28,25.3,25.25,25.25,105400.0,24.0945,24.1135,24.0659,24.0659,105400.0
2013-02-20 14:00:00,25.25,25.29,25.23,25.29,70400.0,24.0659,24.104,24.0468,24.104,70400.0
2013-02-20 14:30:00,25.29,25.32,25.21,25.24,98800.0,24.104,24.1326,24.0278,24.0563,98800.0
2013-02-20 15:00:00,25.24,25.25,25.17,25.23,168600.0,24.0563,24.0659,23.9896,24.0468,168600.0
2013-02-20 15:30:00,25.23,25.27,25.15,25.15,139800.0,24.0468,24.0849,23.9706,23.9706,139800.0
2013-02-21 09:30:00,25.0,25.05,24.32,24.32,256400.0,23.8276,23.8753,23.1795,23.1795,256400.0
2013-02-21 10:00:00,24.33,24.52,24.25,24.5,169600.0,23.189,23.3701,23.1128,23.351,169600.0
2013-02-21 10:30:00,24.5,24.52,24.48,24.52,64600.0,23.351,23.3701,23.332,23.3701,64600.0
2013-02-21 11:00:00,24.52,24.69,24.51,24.68,114600.0,23.3701,23.5321,23.3606,23.5226,114600.0
2013-02-21 11:30:00,24.68,24.72,24.66,24.7,31000.0,23.5226,23.5607,23.5035,23.5417,31000.0
2013-02-21 12:00:00,24.7,24.7,24.62,24.66,43000.0,23.5417,23.5417,23.4654,23.5035,43000.0
2013-02-21 12:30:00,24.66,24.71,24.64,24.7,44000.0,23.5035,23.5512,23.4845,23.5417,44000.0
2013-02-21 13:00:00,24.7,24.73,24.63,24.7,45800.0,23.5417,23.5703,23.4749,23.5417,45800.0
2013-02-21 13:30:00,24.7,24.73,24.66,24.7,34200.0,23.5417,23.5703,23.5035,23.5417,34200.0
2013-02-21 14:00:00,24.7,24.71,24.58,24.62,37800.0,23.5417,23.5512,23.4273,23.4654,37800.0
2013-02-21 14:30:00,24.63,24.75,24.63,24.74,60400.0,23.4749,23.5893,23.4749,23.5798,60400.0
2013-02-21 15:00:00,24.74,24.79,24.71,24.77,74000.0,23.5798,23.6274,23.5512,23.6084,74000.0
2013-02-21 15:30:00,24.77,24.77,24.64,24.66,255600.0,23.6084,23.6084,23.4845,23.5035,255600.0
2013-02-22 09:30:00,24.86,25.1,24.73,24.73,283800.0,23.6942,23.9229,23.5703,23.5703,283800.0
2013-02-22 10:00:00,24.73,24.81,24.65,24.67,87800.0,23.5703,23.6465,23.494,23.5131,87800.0
2013-02-22 10:30:00,24.68,24.7,24.62,24.65,91600.0,23.5226,23.5417,23.4654,23.494,91600.0
2013-02-22 11:00:00,24.64,24.81,24.61,24.8,73200.0,23.4845,23.6465,23.4559,23.637,73200.0
2013-02-22 11:30:00,24.8,24.81,24.74,24.77,11400.0,23.637,23.6465,23.5798,23.6084,11400.0
2013-02-22 12:00:00,24.75,24.76,24.71,24.74,28200.0,23.5893,23.5989,23.5512,23.5798,28200.0
2013-02-22 12:30:00,24.75,24.83,24.73,24.82,36000.0,23.5893,23.6656,23.5703,23.656,36000.0
2013-02-22 13:00:00,24.81,24.83,24.71,24.71,64200.0,23.6465,23.6656,23.5512,23.5512,64200.0
2013-02-22 13:30:00,24.72,24.78,24.7,24.72,37000.0,23.5607,23.6179,23.5417,23.5607,37000.0
2013-02-22 14:00:00,24.71,24.77,24.71,24.76,69200.0,23.5512,23.6084,23.5512,23.5989,69200.0
2013-02-22 14:30:00,24.76,24.76,24.68,24.73,36200.0,23.5989,23.5989,23.5226,23.5703,36200.0
2013-02-22 15:00:00,24.72,24.82,24.72,24.76,84400.0,23.5607,23.656,23.5607,23.5989,84400.0
2013-02-22 15:30:00,24.76,24.84,24.75,24.84,126600.0,23.5989,23.6751,23.5893,23.6751,126600.0
2013-02-25 09:30:00,24.96,24.96,24.75,24.76,52200.0,23.7895,23.7895,23.5893,23.5989,52200.0
2013-02-25 10:00:00,24.77,24.86,24.75,24.85,50600.0,23.6084,23.6942,23.5893,23.6846,50600.0
2013-02-25 10:30:00,24.84,24.88,24.74,24.81,63000.0,23.6751,23.7132,23.5798,23.6465,63000.0
2013-02-25 11:00:00,24.81,24.88,24.79,24.83,47800.0,23.6465,23.7132,23.6274,23.6656,47800.0
2013-02-25 11:30:00,24.82,24.85,24.72,24.73,62600.0,23.656,23.6846,23.5607,23.5703,62600.0
2013-02-25 12:00:00,24.73,24.8,24.71,24.8,92400.0,23.5703,23.637,23.5512,23.637,92400.0
2013-02-25 12:30:00,24.79,24.89,24.78,24.89,65400.0,23.6274,23.7228,23.6179,23.7228,65400.0
2013-02-25 13:00:00,24.9,24.91,24.84,24.86,37400.0,23.7323,23.7418,23.6751,23.6942,37400.0
2013-02-25 13:30:00,24.85,24.86,24.72,24.73,25200.0,23.6846,23.6942,23.5607,23.5703,25200.0
2013-02-25 14:00:00,24.72,24.78,24.68,24.77,43600.0,23.5607,23.6179,23.5226,23.6084,43600.0
2013-02-25 14:30:00,24.78,24.81,24.71,24.74,52200.0,23.6179,23.6465,23.5512,23.5798,52200.0
2013-02-25 15:00:00,24.73,24.77,24.61,24.61,55400.0,23.5703,23.6084,23.4559,23.4559,55400.0
2013-02-25 15:30:00,24.61,24.62,24.43,24.45,197400.0,23.4559,23.4654,23.2843,23.3034,197400.0
2013-02-26 09:30:00,24.54,24.56,24.45,24.52,67800.0,23.3892,23.4082,23.3034,23.3701,67800.0
2013-02-26 10:00:00,24.53,24.56,24.41,24.45,27000.0,23.3796,23.4082,23.2653,23.3034,27000.0
2013-02-26 10:30:00,24.44,24.5,24.39,24.47,28200.0,23.2939,23.351,23.2462,23.3225,28200.0
2013-02-26 11:00:00,24.41,24.43,24.33,24.39,38600.0,23.2653,23.2843,23.189,23.2462,38600.0
2013-02-26 11:30:00,24.4,24.48,24.29,24.36,101400.0,23.2557,23.332,23.1509,23.2176,101400.0
2013-02-26 12:00:00,24.35,24.41,24.34,24.4,23000.0,23.2081,23.2653,23.1985,23.2557,23000.0
2013-02-26 12:30:00,24.4,24.47,24.39,24.44,32000.0,23.2557,23.3225,23.2462,23.2939,32000.0
2013-02-26 13:00:00,24.45,24.47,24.38,24.38,42200.0,23.3034,23.3225,23.2367,23.2367,42200.0
2013-02-26 13:30:00,24.39,24.44,24.36,24.43,85000.0,23.2462,23.2939,23.2176,23.2843,85000.0
2013-02-26 14:00:00,24.43,24.49,24.42,24.49,39400.0,23.2843,23.3415,23.2748,23.3415,39400.0
2013-02-26 14:30:00,24.48,24.5,24.42,24.46,48200.0,23.332,23.351,23.2748,23.3129,48200.0
2013-02-26 15:00:00,24.45,24.49,24.41,24.48,100800.0,23.3034,23.3415,23.2653,23.332,100800.0
2013-02-26 15:30:00,24.48,24.6,24.46,24.54,388200.0,23.332,23.4464,23.3129,23.3892,388200.0
2013-02-27 09:30:00,24.52,24.63,24.49,24.52,40800.0,23.3701,23.4749,23.3415,23.3701,40800.0
2013-02-27 10:00:00,24.52,24.57,24.48,24.5,79800.0,23.3701,23.4178,23.332,23.351,79800.0
2013-02-27 10:30:00,24.5,24.5,24.38,24.39,170600.0,23.351,23.351,23.2367,23.2462,170600.0
2013-02-27 11:00:00,24.39,24.41,24.29,24.32,280200.0,23.2462,23.2653,23.1509,23.1795,280200.0
2013-02-27 11:30:00,24.33,24.49,24.33,24.48,71800.0,23.189,23.3415,23.189,23.332,71800.0
2013-02-27 12:00:00,24.47,24.52,24.46,24.48,55200.0,23.3225,23.3701,23.3129,23.332,55200.0
2013-02-27 12:30:00,24.5,24.53,24.43,24.45,43800.0,23.351,23.3796,23.2843,23.3034,43800.0
2013-02-27 13:00:00,24.45,24.46,24.39,24.4,42200.0,23.3034,23.3129,23.2462,23.2557,42200.0
2013-02-27 13:30:00,24.42,24.45,24.39,24.43,53000.0,23.2748,23.3034,23.2462,23.2843,53000.0
2013-02-27 14:00:00,24.43,24.43,24.38,24.41,239000.0,23.2843,23.2843,23.2367,23.2653,239000.0
2013-02-27 14:30:00,24.41,24.46,24.41,24.46,258000.0,23.2653,23.3129,23.2653,23.3129,258000.0
2013-02-27 15:00:00,24.46,24.58,24.43,24.56,150000.0,23.3129,23.4273,23.2843,23.4082,150000.0
2013-02-27 15:30:00,24.57,24.67,24.56,24.6,369400.0,23.4178,23.5131,23.4082,23.4464,369400.0
2013-02-28 09:30:00,24.59,24.64,24.32,24.32,99600.0,23.4368,23.4845,23.1795,23.1795,99600.0
2013-02-28 10:00:00,24.35,24.39,24.29,24.33,233000.0,23.2081,23.2462,23.1509,23.189,233000.0
2013-02-28 10:30:00,24.33,24.36,24.21,24.23,120800.0,23.189,23.2176,23.0746,23.0937,120800.0
2013-02-28 11:00:00,24.22,24.25,24.19,24.25,76200.0,23.0842,23.1128,23.0556,23.1128,76200.0
2013-02-28 11:30:00,24.25,24.3,24.22,24.22,82400.0,23.1128,23.1604,23.0842,23.0842,82400.0
2013-02-28 12:00:00,24.23,24.25,24.21,24.23,82000.0,23.0937,23.1128,23.0746,23.0937,82000.0
2013-02-28 12:30:00,24.22,24.24,24.2,24.2,60400.0,23.0842,23.1032,23.0651,23.0651,60400.0
2013-02-28 13:00:00,24.2,24.24,24.16,24.17,169000.0,23.0651,23.1032,23.027,23.0365,169000.0
2013-02-28 13:30:00,24.17,24.17,24.11,24.12,250200.0,23.0365,23.0365,22.9793,22.9889,250200.0
2013-02-28 14:00:00,24.13,24.2,24.11,24.12,137600.0,22.9984,23.0651,22.9793,22.9889,137600.0
2013-02-28 14:30:00,24.13,24.14,24.04,24.08,211400.0,22.9984,23.0079,22.9126,22.9507,211400.0
2013-02-28 15:00:00,24.08,24.14,23.99,24.11,546600.0,22.9507,23.0079,22.865,22.9793,546600.0
2013-02-28 15:30:00,24.11,24.18,24.1,24.1,376800.0,22.9793,23.0461,22.9698,22.9698,376800.0
2013-03-01 09:30:00,24.0,24.01,23.74,23.91,146400.0,22.8745,22.884,22.6267,22.7887,146400.0
2013-03-01 10:00:00,23.93,24.0,23.84,23.99,358400.0,22.8078,22.8745,22.722,22.865,358400.0
2013-03-01 10:30:00,24.0,24.1,23.98,24.08,94400.0,22.8745,22.9698,22.8554,22.9507,94400.0
2013-03-01 11:00:00,24.09,24.1,24.0,24.05,156000.0,22.9603,22.9698,22.8745,22.9221,156000.0
2013-03-01 11:30:00,24.04,24.11,24.01,24.11,154400.0,22.9126,22.9793,22.884,22.9793,154400.0
2013-03-01 12:00:00,24.11,24.15,24.1,24.13,38200.0,22.9793,23.0175,22.9698,22.9984,38200.0
2013-03-01 12:30:00,24.11,24.15,24.05,24.09,87000.0,22.9793,23.0175,22.9221,22.9603,87000.0
2013-03-01 13:00:00,24.09,24.09,24.04,24.06,44800.0,22.9603,22.9603,22.9126,22.9317,44800.0
2013-03-01 13:30:00,24.06,24.06,23.97,23.99,59400.0,22.9317,22.9317,22.8459,22.865,59400.0
2013-03-01 14:00:00,24.0,24.06,23.98,23.98,196200.0,22.8745,22.9317,22.8554,22.8554,196200.0
2013-03-01 14:30:00,23.99,24.03,23.91,23.96,135400.0,22.865,22.9031,22.7887,22.8364,135400.0
2013-03-01 15:00:00,23.96,24.01,23.95,23.99,385400.0,22.8364,22.884,22.8268,22.865,385400.0
2013-03-01 15:30:00,23.99,24.03,23.98,24.02,303000.0,22.865,22.9031,22.8554,22.8936,303000.0
2013-03-04 09:30:00,23.96,24.06,23.87,24.06,122200.0,22.8364,22.9317,22.7506,22.9317,122200.0
2013-03-04 10:00:00,24.04,24.07,23.9,23.95,119600.0,22.9126,22.9412,22.7792,22.8268,119600.0
2013-03-04 10:30:00,23.95,24.04,23.93,24.04,85800.0,22.8268,22.9126,22.8078,22.9126,85800.0
2013-03-04 11:00:00,24.03,24.04,24.0,24.02,51600.0,22.9031,22.9126,22.8745,22.8936,51600.0
2013-03-04 11:30:00,24.03,24.07,23.98,23.99,42600.0,22.9031,22.9412,22.8554,22.865,42600.0
2013-03-04 12:00:00,23.99,24.0,23.94,23.96,112800.0,22.865,22.8745,22.8173,22.8364,112800.0
2013-03-04 12:30:00,23.97,23.99,23.93,23.99,81000.0,22.8459,22.865,22.8078,22.865,81000.0
2013-03-04 13:00:00,23.99,24.08,23.96,24.08,46600.0,22.865,22.9507,22.8364,22.9507,46600.0
2013-03-04 13:30:00,24.09,24.1,23.95,23.97,82800.0,22.9603,22.9698,22.8268,22.8459,82800.0
2013-03-04 14:00:00,23.97,24.01,23.95,24.0,72600.0,22.8459,22.884,22.8268,22.8745,72600.0
2013-03-04 14:30:00,24.0,24.04,23.98,24.04,62200.0,22.8745,22.9126,22.8554,22.9126,62200.0
2013-03-04 15:00:00,24.03,24.04,23.98,23.99,68200.0,22.9031,22.9126,22.8554,22.865,68200.0
2013-03-04 15:30:00,23.99,24.12,23.98,24.11,223200.0,22.865,22.9889,22.8554,22.9793,223200.0
2013-03-05 09:30:00,24.2,24.34,24.16,24.28,39000.0,23.0651,23.1985,23.027,23.1414,39000.0
2013-03-05 10:00:00,24.28,24.33,24.25,24.3,26800.0,23.1414,23.189,23.1128,23.1604,26800.0
2013-03-05 10:30:00,24.31,24.43,24.29,24.4,169400.0,23.17,23.2843,23.1509,23.2557,169400.0
2013-03-05 11:00:00,24.4,24.41,24.32,24.33,48800.0,23.2557,23.2653,23.1795,23.189,48800.0
2013-03-05 11:30:00,24.33,24.33,24.28,24.28,26000.0,23.189,23.189,23.1414,23.1414,26000.0
2013-03-05 12:00:00,24.28,24.32,24.27,24.28,30800.0,23.1414,23.1795,23.1318,23.1414,30800.0
2013-03-05 12:30:00,24.28,24.28,24.24,24.25,144200.0,23.1414,23.1414,23.1032,23.1128,144200.0
2013-03-05 13:00:00,24.24,24.27,24.24,24.25,49600.0,23.1032,23.1318,23.1032,23.1128,49600.0
2013-03-05 13:30:00,24.25,24.28,24.21,24.23,46800.0,23.1128,23.1414,23.0746,23.0937,46800.0
2013-03-05 14:00:00,24.24,24.26,24.22,24.22,36000.0,23.1032,23.1223,23.0842,23.0842,36000.0
2013-03-05 14:30:00,24.2,24.23,24.18,24.22,53800.0,23.0651,23.0937,23.0461,23.0842,53800.0
2013-03-05 15:00:00,24.21,24.22,24.18,24.2,68400.0,23.0746,23.0842,23.0461,23.0651,68400.0
2013-03-05 15:30:00,24.2,24.2,24.15,24.18,226000.0,23.0651,23.0651,23.0175,23.0461,226000.0
2013-03-06 09:30:00,24.27,24.33,24.0,24.01,96000.0,23.1318,23.189,22.8745,22.884,96000.0
2013-03-06 10:00:00,24.03,24.08,23.98,24.01,97000.0,22.9031,22.9507,22.8554,22.884,97000.0
2013-03-06 10:30:00,24.0,24.0,23.9,23.93,146000.0,22.8745,22.8745,22.7792,22.8078,146000.0
2013-03-06 11:00:00,23.93,24.06,23.93,23.96,110200.0,22.8078,22.9317,22.8078,22.8364,110200.0
2013-03-06 11:30:00,23.95,23.98,23.92,23.93,71800.0,22.8268,22.8554,22.7982,22.8078,71800.0
2013-03-06 12:00:00,23.93,23.95,23.88,23.93,45200.0,22.8078,22.8268,22.7601,22.8078,45200.0
2013-03-06 12:30:00,23.93,24.05,23.93,24.0,52200.0,22.8078,22.9221,22.8078,22.8745,52200.0
2013-03-06 13:00:00,24.0,24.01,23.99,24.0,62600.0,22.8745,22.884,22.865,22.8745,62600.0
2013-03-06 13:30:00,24.0,24.0,23.9,23.92,89200.0,22.8745,22.8745,22.7792,22.7982,89200.0
2013-03-06 14:00:00,23.92,23.93,23.88,23.91,69800.0,22.7982,22.8078,22.7601,22.7887,69800.0
2013-03-06 14:30:00,23.92,23.93,23.83,23.84,134000.0,22.7982,22.8078,22.7125,22.722,134000.0
2013-03-06 15:00:00,23.84,23.85,23.77,23.81,140800.0,22.722,22.7315,22.6553,22.6934,140800.0
2013-03-06 15:30:00,23.81,23.82,23.75,23.75,399000.0,22.6934,22.7029,22.6362,22.6362,399000.0
2013-03-07 09:30:00,23.7,23.7,23.5,23.53,138400.0,22.5886,22.5886,22.3979,22.4265,138400.0
2013-03-07 10:00:00,23.53,23.6,23.5,23.58,131600.0,22.4265,22.4933,22.3979,22.4742,131600.0
2013-03-07 10:30:00,23.58,23.6,23.56,23.57,136600.0,22.4742,22.4933,22.4551,22.4647,136600.0
2013-03-07 11:00:00,23.57,23.6,23.55,23.56,69000.0,22.4647,22.4933,22.4456,22.4551,69000.0
2013-03-07 11:30:00,23.56,23.6,23.55,23.56,63400.0,22.4551,22.4933,22.4456,22.4551,63400.0
2013-03-07 12:00:00,23.55,23.61,23.55,23.6,49600.0,22.4456,22.5028,22.4456,22.4933,49600.0
2013-03-07 12:30:00,23.61,23.62,23.59,23.6,158200.0,22.5028,22.5123,22.4837,22.4933,158200.0
2013-03-07 13:00:00,23.6,23.63,23.58,23.59,268200.0,22.4933,22.5218,22.4742,22.4837,268200.0
2013-03-07 13:30:00,23.6,23.68,23.6,23.67,98400.0,22.4933,22.5695,22.4933,22.56,98400.0
2013-03-07 14:00:00,23.68,23.76,23.66,23.75,117400.0,22.5695,22.6457,22.5504,22.6362,117400.0
2013-03-07 14:30:00,23.75,23.77,23.72,23.72,64800.0,22.6362,22.6553,22.6076,22.6076,64800.0
2013-03-07 15:00:00,23.72,23.73,23.66,23.71,232200.0,22.6076,22.6172,22.5504,22.5981,232200.0
2013-03-07 15:30:00,23.71,23.74,23.64,23.64,587800.0,22.5981,22.6267,22.5314,22.5314,587800.0
2013-03-08 09:30:00,23.82,23.85,23.68,23.72,42600.0,22.7029,22.7315,22.5695,22.6076,42600.0
2013-03-08 10:00:00,23.73,23.74,23.63,23.67,50000.0,22.6172,22.6267,22.5218,22.56,50000.0
2013-03-08 10:30:00,23.67,23.72,23.65,23.68,106200.0,22.56,22.6076,22.5409,22.5695,106200.0
2013-03-08 11:00:00,23.68,23.73,23.64,23.68,69000.0,22.5695,22.6172,22.5314,22.5695,69000.0
2013-03-08 11:30:00,23.68,23.72,23.67,23.69,47000.0,22.5695,22.6076,22.56,22.579,47000.0
2013-03-08 12:00:00,23.7,23.72,23.67,23.68,37400.0,22.5886,22.6076,22.56,22.5695,37400.0
2013-03-08 12:30:00,23.68,23.7,23.63,23.7,112800.0,22.5695,22.5886,22.5218,22.5886,112800.0
2013-03-08 13:00:00,23.7,23.77,23.66,23.68,111400.0,22.5886,22.6553,22.5504,22.5695,111400.0
2013-03-08 13:30:00,23.68,23.75,23.66,23.68,72200.0,22.5695,22.6362,22.5504,22.5695,72200.0
2013-03-08 14:00:00,23.69,23.74,23.67,23.71,49200.0,22.579,22.6267,22.56,22.5981,49200.0
2013-03-08 14:30:00,23.71,23.72,23.66,23.68,64400.0,22.5981,22.6076,22.5504,22.5695,64400.0
2013-03-08 15:00:00,23.68,23.71,23.67,23.7,105000.0,22.5695,22.5981,22.56,22.5886,105000.0
2013-03-08 15:30:00,23.7,23.71,23.65,23.68,193400.0,22.5886,22.5981,22.5409,22.5695,193400.0
2013-03-11 09:30:00,23.68,23.83,23.61,23.8,48200.0,22.5695,22.7125,22.5028,22.6839,48200.0
2013-03-11 10:00:00,23.8,23.83,23.8,23.8,59400.0,22.6839,22.7125,22.6839,22.6839,59400.0
2013-03-11 10:30:00,23.81,23.89,23.81,23.86,50800.0,22.6934,22.7697,22.6934,22.7411,50800.0
2013-03-11 11:00:00,23.86,23.91,23.84,23.85,38600.0,22.7411,22.7887,22.722,22.7315,38600.0
2013-03-11 11:30:00,23.86,23.95,23.82,23.82,55400.0,22.7411,22.8268,22.7029,22.7029,55400.0
2013-03-11 12:00:00,23.83,23.86,23.79,23.79,29400.0,22.7125,22.7411,22.6743,22.6743,29400.0
2013-03-11 12:30:00,23.79,23.85,23.79,23.83,29000.0,22.6743,22.7315,22.6743,22.7125,29000.0
2013-03-11 13:00:00,23.83,23.85,23.81,23.85,31000.0,22.7125,22.7315,22.6934,22.7315,31000.0
2013-03-11 13:30:00,23.86,23.88,23.79,23.81,40600.0,22.7411,22.7601,22.6743,22.6934,40600.0
2013-03-11 14:00:00,23.81,23.84,23.79,23.82,55800.0,22.6934,22.722,22.6743,22.7029,55800.0
2013-03-11 14:30:00,23.82,23.85,23.79,23.82,76800.0,22.7029,22.7315,22.6743,22.7029,76800.0
2013-03-11 15:00:00,23.82,23.82,23.76,23.77,70400.0,22.7029,22.7029,22.6457,22.6553,70400.0
2013-03-11 15:30:00,23.76,23.82,23.75,23.82,149000.0,22.6457,22.7029,22.6362,22.7029,149000.0
2013-03-12 09:30:00,23.84,23.85,23.7,23.85,45000.0,22.722,22.7315,22.5886,22.7315,45000.0
2013-03-12 10:00:00,23.85,23.98,23.85,23.96,69800.0,22.7315,22.8554,22.7315,22.8364,69800.0
2013-03-12 10:30:00,23.97,23.97,23.88,23.88,74000.0,22.8459,22.8459,22.7601,22.7601,74000.0
2013-03-12 11:00:00,23.88,23.9,23.84,23.88,65200.0,22.7601,22.7792,22.722,22.7601,65200.0
2013-03-12 11:30:00,23.88,23.94,23.83,23.93,108600.0,22.7601,22.8173,22.7125,22.8078,108600.0
2013-03-12 12:00:00,23.93,23.97,23.93,23.94,93400.0,22.8078,22.8459,22.8078,22.8173,93400.0
2013-03-12 12:30:00,23.95,23.98,23.92,23.95,75600.0,22.8268,22.8554,22.7982,22.8268,75600.0
2013-03-12 13:00:00,23.95,23.97,23.93,23.95,47200.0,22.8268,22.8459,22.8078,22.8268,47200.0
2013-03-12 13:30:00,23.96,24.0,23.91,23.92,128600.0,22.8364,22.8745,22.7887,22.7982,128600.0
2013-03-12 14:00:00,23.92,23.96,23.92,23.95,84400.0,22.7982,22.8364,22.7982,22.8268,84400.0
2013-03-12 14:30:00,23.95,24.03,23.93,24.0,131400.0,22.8268,22.9031,22.8078,22.8745,131400.0
2013-03-12 15:00:00,24.0,24.08,24.0,24.08,170600.0,22.8745,22.9507,22.8745,22.9507,170600.0
2013-03-12 15:30:00,24.07,24.08,24.05,24.06,307800.0,22.9412,22.9507,22.9221,22.9317,307800.0
2013-03-13 09:30:00,24.07,24.27,24.07,24.27,234600.0,22.9412,23.1318,22.9412,23.1318,234600.0
2013-03-13 10:00:00,24.27,24.33,24.18,24.33,106200.0,23.1318,23.189,23.0461,23.189,106200.0
2013-03-13 10:30:00,24.32,24.33,24.25,24.28,96200.0,23.1795,23.189,23.1128,23.1414,96200.0
2013-03-13 11:00:00,24.29,24.4,24.28,24.4,131800.0,23.1509,23.2557,23.1414,23.2557,131800.0
2013-03-13 11:30:00,24.39,24.4,24.33,24.38,119600.0,23.2462,23.2557,23.189,23.2367,119600.0
2013-03-13 12:00:00,24.38,24.41,24.38,24.4,83800.0,23.2367,23.2653,23.2367,23.2557,83800.0
2013-03-13 12:30:00,24.4,24.41,24.32,24.32,66800.0,23.2557,23.2653,23.1795,23.1795,66800.0
2013-03-13 13:00:00,24.32,24.34,24.3,24.31,55600.0,23.1795,23.1985,23.1604,23.17,55600.0
2013-03-13 13:30:00,24.31,24.38,24.3,24.38,71800.0,23.17,23.2367,23.1604,23.2367,71800.0
2013-03-13 14:00:00,24.38,24.4,24.37,24.39,103400.0,23.2367,23.2557,23.2271,23.2462,103400.0
2013-03-13 14:30:00,24.4,24.4,24.35,24.4,78000.0,23.2557,23.2557,23.2081,23.2557,78000.0
2013-03-13 15:00:00,24.4,24.41,24.32,24.34,128200.0,23.2557,23.2653,23.1795,23.1985,128200.0
2013-03-13 15:30:00,24.34,24.37,24.31,24.32,206800.0,23.1985,23.2271,23.17,23.1795,206800.0
2013-03-14 09:30:00,24.4,24.55,24.39,24.46,82800.0,23.2557,23.3987,23.2462,23.3129,82800.0
2013-03-14 10:00:00,24.46,24.53,24.46,24.51,62000.0,23.3129,23.3796,23.3129,23.3606,62000.0
2013-03-14 10:30:00,24.5,24.52,24.45,24.46,34200.0,23.351,23.3701,23.3034,23.3129,34200.0
2013-03-14 11:00:00,24.46,24.47,24.35,24.35,77200.0,23.3129,23.3225,23.2081,23.2081,77200.0
2013-03-14 11:30:00,24.36,24.36,24.28,24.32,137600.0,23.2176,23.2176,23.1414,23.1795,137600.0
2013-03-14 12:00:00,24.32,24.38,24.28,24.29,34400.0,23.1795,23.2367,23.1414,23.1509,34400.0
2013-03-14 12:30:00,24.29,24.32,24.29,24.31,24200.0,23.1509,23.1795,23.1509,23.17,24200.0
2013-03-14 13:00:00,24.31,24.32,24.3,24.3,11000.0,23.17,23.1795,23.1604,23.1604,11000.0
2013-03-14 13:30:00,24.3,24.31,24.25,24.25,18800.0,23.1604,23.17,23.1128,23.1128,18800.0
2013-03-14 14:00:00,24.25,24.28,24.25,24.25,29400.0,23.1128,23.1414,23.1128,23.1128,29400.0
2013-03-14 14:30:00,24.26,24.29,24.25,24.29,29200.0,23.1223,23.1509,23.1128,23.1509,29200.0
2013-03-14 15:00:00,24.28,24.29,24.26,24.27,41000.0,23.1414,23.1509,23.1223,23.1318,41000.0
2013-03-14 15:30:00,24.27,24.33,24.27,24.33,131400.0,23.1318,23.189,23.1318,23.189,131400.0
2013-03-15 09:30:00,24.27,24.3,23.68,23.74,452800.0,23.1318,23.1604,22.5695,22.6267,452800.0
2013-03-15 10:00:00,23.77,23.98,23.77,23.92,193600.0,22.6553,22.8554,22.6553,22.7982,193600.0
2013-03-15 10:30:00,23.93,24.05,23.93,24.02,38400.0,22.8078,22.9221,22.8078,22.8936,38400.0
2013-03-15 11:00:00,24.02,24.18,24.02,24.17,101600.0,22.8936,23.0461,22.8936,23.0365,101600.0
2013-03-15 11:30:00,24.17,24.18,24.13,24.14,17200.0,23.0365,23.0461,22.9984,23.0079,17200.0
2013-03-15 12:00:00,24.14,24.17,24.13,24.15,41200.0,23.0079,23.0365,22.9984,23.0175,41200.0
2013-03-15 12:30:00,24.14,24.17,24.11,24.15,99800.0,23.0079,23.0365,22.9793,23.0175,99800.0
2013-03-15 13:00:00,24.15,24.2,24.15,24.19,29400.0,23.0175,23.0651,23.0175,23.0556,29400.0
2013-03-15 13:30:00,24.2,24.21,24.17,24.18,31400.0,23.0651,23.0746,23.0365,23.0461,31400.0
2013-03-15 14:00:00,24.18,24.18,24.03,24.04,102200.0,23.0461,23.0461,22.9031,22.9126,102200.0
2013-03-15 14:30:00,24.05,24.05,23.97,23.99,75400.0,22.9221,22.9221,22.8459,22.865,75400.0
2013-03-15 15:00:00,23.99,24.06,23.96,23.96,84600.0,22.865,22.9317,22.8364,22.8364,84600.0
2013-03-15 15:30:00,23.96,24.05,23.94,23.96,674200.0,22.8364,22.9221,22.8173,22.8364,674200.0
2013-03-18 09:30:00,23.7,23.74,23.49,23.67,257800.0,22.5886,22.6267,22.3884,22.56,257800.0
2013-03-18 10:00:00,23.67,23.75,23.67,23.71,64800.0,22.56,22.6362,22.56,22.5981,64800.0
2013-03-18 10:30:00,23.71,23.75,23.7,23.73,46000.0,22.5981,22.6362,22.5886,22.6172,46000.0
2013-03-18 11:00:00,23.73,23.78,23.72,23.74,74000.0,22.6172,22.6648,22.6076,22.6267,74000.0
2013-03-18 11:30:00,23.74,23.75,23.72,23.75,54200.0,22.6267,22.6362,22.6076,22.6362,54200.0
2013-03-18 12:00:00,23.75,23.83,23.75,23.78,89000.0,22.6362,22.7125,22.6362,22.6648,89000.0
2013-03-18 12:30:00,23.78,23.78,23.67,23.68,56800.0,22.6648,22.6648,22.56,22.5695,56800.0
2013-03-18 13:00:00,23.68,23.68,23.62,23.64,72000.0,22.5695,22.5695,22.5123,22.5314,72000.0
2013-03-18 13:30:00,23.64,23.7,23.62,23.69,68400.0,22.5314,22.5886,22.5123,22.579,68400.0
2013-03-18 14:00:00,23.69,23.72,23.63,23.72,59800.0,22.579,22.6076,22.5218,22.6076,59800.0
2013-03-18 14:30:00,23.72,23.72,23.61,23.65,87200.0,22.6076,22.6076,22.5028,22.5409,87200.0
2013-03-18 15:00:00,23.64,23.71,23.63,23.65,87400.0,22.5314,22.5981,22.5218,22.5409,87400.0
2013-03-18 15:30:00,23.65,23.65,23.56,23.63,170600.0,22.5409,22.5409,22.4551,22.5218,170600.0
2013-03-19 09:30:00,23.63,23.69,23.55,23.58,63600.0,22.5218,22.579,22.4456,22.4742,63600.0
2013-03-19 10:00:00,23.59,23.65,23.56,23.64,91000.0,22.4837,22.5409,22.4551,22.5314,91000.0
2013-03-19 10:30:00,23.65,23.69,23.65,23.69,38600.0,22.5409,22.579,22.5409,22.579,38600.0
2013-03-19 11:00:00,23.69,23.75,23.67,23.75,27600.0,22.579,22.6362,22.56,22.6362,27600.0
2013-03-19 11:30:00,23.75,23.78,23.63,23.63,78600.0,22.6362,22.6648,22.5218,22.5218,78600.0
2013-03-19 12:00:00,23.63,23.65,23.53,23.64,60800.0,22.5218,22.5409,22.4265,22.5314,60800.0
2013-03-19 12:30:00,23.63,23.64,23.56,23.56,16400.0,22.5218,22.5314,22.4551,22.4551,16400.0
2013-03-19 13:00:00,23.57,23.57,23.43,23.49,30000.0,22.4647,22.4647,22.3312,22.3884,30000.0
2013-03-19 13:30:00,23.48,23.51,23.45,23.49,45400.0,22.3789,22.4075,22.3503,22.3884,45400.0
2013-03-19 14:00:00,23.51,23.58,23.5,23.54,38800.0,22.4075,22.4742,22.3979,22.4361,38800.0
2013-03-19 14:30:00,23.55,23.59,23.54,23.56,48800.0,22.4456,22.4837,22.4361,22.4551,48800.0
2013-03-19 15:00:00,23.57,23.64,23.53,23.58,72800.0,22.4647,22.5314,22.4265,22.4742,72800.0
2013-03-19 15:30:00,23.58,23.7,23.58,23.69,325800.0,22.4742,22.5886,22.4742,22.579,325800.0
2013-03-20 09:30:00,23.77,23.81,23.69,23.7,76800.0,22.6553,22.6934,22.579,22.5886,76800.0
2013-03-20 10:00:00,23.73,23.77,23.7,23.73,50200.0,22.6172,22.6553,22.5886,22.6172,50200.0
2013-03-20 10:30:00,23.74,23.82,23.73,23.81,66000.0,22.6267,22.7029,22.6172,22.6934,66000.0
2013-03-20 11:00:00,23.8,23.82,23.75,23.77,16000.0,22.6839,22.7029,22.6362,22.6553,16000.0
2013-03-20 11:30:00,23.79,23.81,23.76,23.78,15000.0,22.6743,22.6934,22.6457,22.6648,15000.0
2013-03-20 12:00:00,23.77,23.78,23.72,23.78,11200.0,22.6553,22.6648,22.6076,22.6648,11200.0
2013-03-20 12:30:00,23.77,23.77,23.73,23.73,14400.0,22.6553,22.6553,22.6172,22.6172,14400.0
2013-03-20 13:00:00,23.72,23.75,23.72,23.73,19400.0,22.6076,22.6362,22.6076,22.6172,19400.0
2013-03-20 13:30:00,23.73,23.73,23.68,23.71,88200.0,22.6172,22.6172,22.5695,22.5981,88200.0
2013-03-20 14:00:00,23.72,23.85,23.68,23.82,99200.0,22.6076,22.7315,22.5695,22.7029,99200.0
2013-03-20 14:30:00,23.81,23.86,23.76,23.83,36000.0,22.6934,22.7411,22.6457,22.7125,36000.0
2013-03-20 15:00:00,23.83,23.86,23.8,23.84,42600.0,22.7125,22.7411,22.6839,22.722,42600.0
2013-03-20 15:30:00,23.84,23.93,23.83,23.88,142200.0,22.722,22.8078,22.7125,22.7601,142200.0
2013-03-21 09:30:00,23.75,23.98,23.75,23.98,83600.0,22.6362,22.8554,22.6362,22.8554,83600.0
2013-03-21 10:00:00,23.98,24.0,23.9,23.93,143400.0,22.8554,22.8745,22.7792,22.8078,143400.0
2013-03-21 10:30:00,23.93,24.0,23.79,23.85,158600.0,22.8078,22.8745,22.6743,22.7315,158600.0
2013-03-21 11:00:00,23.85,24.0,23.83,23.98,85400.0,22.7315,22.8745,22.7125,22.8554,85400.0
2013-03-21 11:30:00,23.98,24.05,23.98,24.03,94200.0,22.8554,22.9221,22.8554,22.9031,94200.0
2013-03-21 12:00:00,24.03,24.07,24.02,24.05,75000.0,22.9031,22.9412,22.8936,22.9221,75000.0
2013-03-21 12:30:00,24.05,24.07,24.04,24.06,52800.0,22.9221,22.9412,22.9126,22.9317,52800.0
2013-03-21 13:00:00,24.04,24.09,24.01,24.05,59600.0,22.9126,22.9603,22.884,22.9221,59600.0
2013-03-21 13:30:00,24.04,24.06,24.01,24.04,57000.0,22.9126,22.9317,22.884,22.9126,57000.0
2013-03-21 14:00:00,24.02,24.1,24.0,24.08,82800.0,22.8936,22.9698,22.8745,22.9507,82800.0
2013-03-21 14:30:00,24.08,24.11,24.05,24.11,48200.0,22.9507,22.9793,22.9221,22.9793,48200.0
2013-03-21 15:00:00,24.11,24.19,24.09,24.18,167200.0,22.9793,23.0556,22.9603,23.0461,167200.0
2013-03-21 15:30:00,24.18,24.19,24.12,24.15,289800.0,23.0461,23.0556,22.9889,23.0175,289800.0
2013-03-22 09:30:00,24.18,24.29,24.12,24.13,76200.0,23.0461,23.1509,22.9889,22.9984,76200.0
2013-03-22 10:00:00,24.13,24.17,24.06,24.09,31200.0,22.9984,23.0365,22.9317,22.9603,31200.0
2013-03-22 10:30:00,24.07,24.08,24.0,24.08,45400.0,22.9412,22.9507,22.8745,22.9507,45400.0
2013-03-22 11:00:00,24.07,24.07,24.0,24.05,89400.0,22.9412,22.9412,22.8745,22.9221,89400.0
2013-03-22 11:30:00,24.05,24.06,24.01,24.01,125600.0,22.9221,22.9317,22.884,22.884,125600.0
2013-03-22 12:00:00,24.03,24.03,23.94,23.99,32800.0,22.9031,22.9031,22.8173,22.865,32800.0
2013-03-22 12:30:00,23.99,24.02,23.96,24.0,32400.0,22.865,22.8936,22.8364,22.8745,32400.0
2013-03-22 13:00:00,24.0,24.07,24.0,24.07,31400.0,22.8745,22.9412,22.8745,22.9412,31400.0
2013-03-22 13:30:00,24.06,24.1,24.05,24.1,85200.0,22.9317,22.9698,22.9221,22.9698,85200.0
2013-03-22 14:00:00,24.1,24.17,24.08,24.16,41800.0,22.9698,23.0365,22.9507,23.027,41800.0
2013-03-22 14:30:00,24.15,24.24,24.14,24.23,113400.0,23.0175,23.1032,23.0079,23.0937,113400.0
2013-03-22 15:00:00,24.23,24.23,24.14,24.16,168200.0,23.0937,23.0937,23.0079,23.027,168200.0
2013-03-22 15:30:00,24.16,24.23,24.16,24.23,182600.0,23.027,23.0937,23.027,23.0937,182600.0
2013-03-25 09:30:00,24.31,24.4,24.27,24.38,32600.0,23.17,23.2557,23.1318,23.2367,32600.0
2013-03-25 10:00:00,24.38,24.41,24.3,24.35,95000.0,23.2367,23.2653,23.1604,23.2081,95000.0
2013-03-25 10:30:00,24.36,24.42,24.31,24.35,62200.0,23.2176,23.2748,23.17,23.2081,62200.0
2013-03-25 11:00:00,24.34,24.34,24.18,24.18,44000.0,23.1985,23.1985,23.0461,23.0461,44000.0
2013-03-25 11:30:00,24.18,24.32,24.17,24.27,32600.0,23.0461,23.1795,23.0365,23.1318,32600.0
2013-03-25 12:00:00,24.25,24.31,24.25,24.29,26200.0,23.1128,23.17,23.1128,23.1509,26200.0
2013-03-25 12:30:00,24.28,24.31,24.23,24.25,47200.0,23.1414,23.17,23.0937,23.1128,47200.0
2013-03-25 13:00:00,24.24,24.32,24.2,24.32,57600.0,23.1032,23.1795,23.0651,23.1795,57600.0
2013-03-25 13:30:00,24.32,24.45,24.29,24.41,36800.0,23.1795,23.3034,23.1509,23.2653,36800.0
2013-03-25 14:00:00,24.41,24.45,24.36,24.41,43600.0,23.2653,23.3034,23.2176,23.2653,43600.0
2013-03-25 14:30:00,24.41,24.46,24.36,24.44,58400.0,23.2653,23.3129,23.2176,23.2939,58400.0
2013-03-25 15:00:00,24.44,24.44,24.36,24.39,102200.0,23.2939,23.2939,23.2176,23.2462,102200.0
2013-03-25 15:30:00,24.4,24.48,24.37,24.46,245800.0,23.2557,23.332,23.2271,23.3129,245800.0
2013-03-26 09:30:00,24.55,24.61,24.52,24.56,41600.0,23.3987,23.4559,23.3701,23.4082,41600.0
2013-03-26 10:00:00,24.54,24.62,24.5,24.6,20400.0,23.3892,23.4654,23.351,23.4464,20400.0
2013-03-26 10:30:00,24.6,24.6,24.52,24.52,24400.0,23.4464,23.4464,23.3701,23.3701,24400.0
2013-03-26 11:00:00,24.48,24.55,24.48,24.54,31800.0,23.332,23.3987,23.332,23.3892,31800.0
2013-03-26 11:30:00,24.54,24.61,24.54,24.6,34200.0,23.3892,23.4559,23.3892,23.4464,34200.0
2013-03-26 12:00:00,24.6,24.63,24.55,24.59,76000.0,23.4464,23.4749,23.3987,23.4368,76000.0
2013-03-26 12:30:00,24.6,24.6,24.57,24.6,102400.0,23.4464,23.4464,23.4178,23.4464,102400.0
2013-03-26 13:00:00,24.6,24.68,24.58,24.68,52400.0,23.4464,23.5226,23.4273,23.5226,52400.0
2013-03-26 13:30:00,24.68,24.73,24.66,24.71,51200.0,23.5226,23.5703,23.5035,23.5512,51200.0
2013-03-26 14:00:00,24.72,24.74,24.69,24.74,193400.0,23.5607,23.5798,23.5321,23.5798,193400.0
2013-03-26 14:30:00,24.74,24.74,24.68,24.68,106600.0,23.5798,23.5798,23.5226,23.5226,106600.0
2013-03-26 15:00:00,24.68,24.71,24.67,24.68,70800.0,23.5226,23.5512,23.5131,23.5226,70800.0
2013-03-26 15:30:00,24.68,24.74,24.67,24.71,287400.0,23.5226,23.5798,23.5131,23.5512,287400.0
2013-03-27 09:30:00,24.54,24.57,24.33,24.37,284200.0,23.3892,23.4178,23.189,23.2271,284200.0
2013-03-27 10:00:00,24.36,24.47,24.34,24.47,62200.0,23.2176,23.3225,23.1985,23.3225,62200.0
2013-03-27 10:30:00,24.47,24.51,24.47,24.49,54600.0,23.3225,23.3606,23.3225,23.3415,54600.0
2013-03-27 11:00:00,24.48,24.54,24.48,24.49,72400.0,23.332,23.3892,23.332,23.3415,72400.0
2013-03-27 11:30:00,24.49,24.51,24.49,24.49,87600.0,23.3415,23.3606,23.3415,23.3415,87600.0
2013-03-27 12:00:00,24.49,24.5,24.48,24.49,37000.0,23.3415,23.351,23.332,23.3415,37000.0
2013-03-27 12:30:00,24.49,24.58,24.49,24.58,61800.0,23.3415,23.4273,23.3415,23.4273,61800.0
2013-03-27 13:00:00,24.58,24.67,24.56,24.67,52200.0,23.4273,23.5131,23.4082,23.5131,52200.0
2013-03-27 13:30:00,24.67,24.67,24.6,24.63,45400.0,23.5131,23.5131,23.4464,23.4749,45400.0
2013-03-27 14:00:00,24.64,24.72,24.63,24.72,54800.0,23.4845,23.5607,23.4749,23.5607,54800.0
2013-03-27 14:30:00,24.72,24.73,24.62,24.67,106400.0,23.5607,23.5703,23.4654,23.5131,106400.0
2013-03-27 15:00:00,24.68,24.74,24.66,24.72,106600.0,23.5226,23.5798,23.5035,23.5607,106600.0
2013-03-27 15:30:00,24.72,24.74,24.69,24.71,208600.0,23.5607,23.5798,23.5321,23.5512,208600.0
2013-03-28 09:30:00,24.71,24.82,24.56,24.81,60200.0,23.5512,23.656,23.4082,23.6465,60200.0
2013-03-28 10:00:00,24.81,24.89,24.75,24.81,98600.0,23.6465,23.7228,23.5893,23.6465,98600.0
2013-03-28 10:30:00,24.8,24.86,24.78,24.81,68000.0,23.637,23.6942,23.6179,23.6465,68000.0
2013-03-28 11:00:00,24.8,24.81,24.75,24.81,50600.0,23.637,23.6465,23.5893,23.6465,50600.0
2013-03-28 11:30:00,24.81,24.82,24.72,24.8,228200.0,23.6465,23.656,23.5607,23.637,228200.0
2013-03-28 12:00:00,24.81,24.81,24.74,24.75,43800.0,23.6465,23.6465,23.5798,23.5893,43800.0
2013-03-28 12:30:00,24.75,24.8,24.73,24.74,52400.0,23.5893,23.637,23.5703,23.5798,52400.0
2013-03-28 13:00:00,24.75,24.77,24.74,24.75,36200.0,23.5893,23.6084,23.5798,23.5893,36200.0
2013-03-28 13:30:00,24.75,24.75,24.72,24.74,46800.0,23.5893,23.5893,23.5607,23.5798,46800.0
2013-03-28 14:00:00,24.75,24.81,24.73,24.81,77800.0,23.5893,23.6465,23.5703,23.6465,77800.0
2013-03-28 14:30:00,24.81,24.86,24.8,24.85,75800.0,23.6465,23.6942,23.637,23.6846,75800.0
2013-03-28 15:00:00,24.85,24.85,24.75,24.79,83200.0,23.6846,23.6846,23.5893,23.6274,83200.0
2013-03-28 15:30:00,24.79,24.84,24.73,24.83,299600.0,23.6274,23.6751,23.5703,23.6656,299600.0
2013-04-01 09:30:00,24.88,24.95,24.68,24.68,104200.0,23.7132,23.7799,23.5226,23.5226,104200.0
2013-04-01 10:00:00,24.69,24.7,24.62,24.63,99200.0,23.5321,23.5417,23.4654,23.4749,99200.0
2013-04-01 10:30:00,24.65,24.65,24.51,24.51,107400.0,23.494,23.494,23.3606,23.3606,107400.0
2013-04-01 11:00:00,24.51,24.59,24.5,24.58,66200.0,23.3606,23.4368,23.351,23.4273,66200.0
2013-04-01 11:30:00,24.59,24.65,24.54,24.55,131600.0,23.4368,23.494,23.3892,23.3987,131600.0
2013-04-01 12:00:00,24.54,24.54,24.46,24.46,45000.0,23.3892,23.3892,23.3129,23.3129,45000.0
2013-04-01 12:30:00,24.46,24.51,24.42,24.49,83600.0,23.3129,23.3606,23.2748,23.3415,83600.0
2013-04-01 13:00:00,24.49,24.57,24.48,24.56,73200.0,23.3415,23.4178,23.332,23.4082,73200.0
2013-04-01 13:30:00,24.57,24.63,24.56,24.58,84800.0,23.4178,23.4749,23.4082,23.4273,84800.0
2013-04-01 14:00:00,24.59,24.59,24.5,24.54,270200.0,23.4368,23.4368,23.351,23.3892,270200.0
2013-04-01 14:30:00,24.54,24.55,24.53,24.54,78400.0,23.3892,23.3987,23.3796,23.3892,78400.0
2013-04-01 15:00:00,24.53,24.55,24.5,24.54,175600.0,23.3796,23.3987,23.351,23.3892,175600.0
2013-04-01 15:30:00,24.54,24.61,24.5,24.58,300000.0,23.3892,23.4559,23.351,23.4273,300000.0
2013-04-02 09:30:00,24.6,24.6,24.42,24.49,183600.0,23.4464,23.4464,23.2748,23.3415,183600.0
2013-04-02 10:00:00,24.49,24.5,24.38,24.45,145400.0,23.3415,23.351,23.2367,23.3034,145400.0
2013-04-02 10:30:00,24.43,24.65,24.4,24.56,144200.0,23.2843,23.494,23.2557,23.4082,144200.0
2013-04-02 11:00:00,24.56,24.61,24.52,24.56,90400.0,23.4082,23.4559,23.3701,23.4082,90400.0
2013-04-02 11:30:00,24.55,24.59,24.42,24.42,59000.0,23.3987,23.4368,23.2748,23.2748,59000.0
2013-04-02 12:00:00,24.44,24.5,24.43,24.47,41200.0,23.2939,23.351,23.2843,23.3225,41200.0
2013-04-02 12:30:00,24.46,24.54,24.46,24.5,51400.0,23.3129,23.3892,23.3129,23.351,51400.0
2013-04-02 13:00:00,24.5,24.5,24.43,24.44,47400.0,23.351,23.351,23.2843,23.2939,47400.0
2013-04-02 13:30:00,24.44,24.55,24.43,24.43,84200.0,23.2939,23.3987,23.2843,23.2843,84200.0
2013-04-02 14:00:00,24.44,24.52,24.41,24.41,59200.0,23.2939,23.3701,23.2653,23.2653,59200.0
2013-04-02 14:30:00,24.41,24.49,24.36,24.38,139000.0,23.2653,23.3415,23.2176,23.2367,139000.0
2013-04-02 15:00:00,24.38,24.43,24.38,24.38,131200.0,23.2367,23.2843,23.2367,23.2367,131200.0
2013-04-02 15:30:00,24.38,24.5,24.38,24.49,319000.0,23.2367,23.351,23.2367,23.3415,319000.0
2013-04-03 09:30:00,22.9,23.39,22.75,23.14,2374600.0,21.8261,22.2931,21.6831,22.0548,2374600.0
2013-04-03 10:00:00,23.13,23.2,22.5,22.68,1647600.0,22.0453,22.112,21.4448,21.6164,1647600.0
2013-04-03 10:30:00,22.67,22.93,22.55,22.91,858000.0,21.6069,21.8547,21.4925,21.8356,858000.0
2013-04-03 11:00:00,22.91,22.93,22.75,22.75,455600.0,21.8356,21.8547,21.6831,21.6831,455600.0
2013-04-03 11:30:00,22.75,22.83,22.66,22.67,405000.0,21.6831,21.7594,21.5973,21.6069,405000.0
2013-04-03 12:00:00,22.67,22.69,22.5,22.52,649000.0,21.6069,21.6259,21.4448,21.4639,649000.0
2013-04-03 12:30:00,22.52,22.6,22.42,22.44,409400.0,21.4639,21.5401,21.3686,21.3877,409400.0
2013-04-03 13:00:00,22.44,22.5,22.25,22.29,497800.0,21.3877,21.4448,21.2066,21.2447,497800.0
2013-04-03 13:30:00,22.3,22.51,22.22,22.47,381600.0,21.2542,21.4544,21.178,21.4162,381600.0
2013-04-03 14:00:00,22.46,22.6,22.39,22.41,499200.0,21.4067,21.5401,21.34,21.3591,499200.0
2013-04-03 14:30:00,22.41,22.48,22.37,22.4,636000.0,21.3591,21.4258,21.3209,21.3495,636000.0
2013-04-03 15:00:00,22.4,22.4,22.18,22.21,617800.0,21.3495,21.3495,21.1398,21.1684,617800.0
2013-04-03 15:30:00,22.21,22.29,22.08,22.26,822800.0,21.1684,21.2447,21.0445,21.2161,822800.0
2013-04-04 09:30:00,22.19,22.43,22.14,22.23,423800.0,21.1494,21.3781,21.1017,21.1875,423800.0
2013-04-04 10:00:00,22.25,22.34,22.08,22.14,311600.0,21.2066,21.2923,21.0445,21.1017,311600.0
2013-04-04 10:30:00,22.14,22.15,21.93,22.03,362600.0,21.1017,21.1113,20.9016,20.9969,362600.0
2013-04-04 11:00:00,22.03,22.04,21.91,21.93,158600.0,20.9969,21.0064,20.8825,20.9016,158600.0
2013-04-04 11:30:00,21.93,21.95,21.86,21.93,252000.0,20.9016,20.9206,20.8349,20.9016,252000.0
2013-04-04 12:00:00,21.93,22.17,21.9,22.16,334800.0,20.9016,21.1303,20.873,21.1208,334800.0
2013-04-04 12:30:00,22.16,22.2,22.12,22.18,112000.0,21.1208,21.1589,21.0827,21.1398,112000.0
2013-04-04 13:00:00,22.18,22.18,22.1,22.14,75800.0,21.1398,21.1398,21.0636,21.1017,75800.0
2013-04-04 13:30:00,22.14,22.22,22.11,22.18,118400.0,21.1017,21.178,21.0731,21.1398,118400.0
2013-04-04 14:00:00,22.18,22.21,22.14,22.19,166400.0,21.1398,21.1684,21.1017,21.1494,166400.0
2013-04-04 14:30:00,22.19,22.29,22.17,22.25,158800.0,21.1494,21.2447,21.1303,21.2066,158800.0
2013-04-04 15:00:00,22.25,22.3,22.24,22.25,194400.0,21.2066,21.2542,21.197,21.2066,194400.0
2013-04-04 15:30:00,22.25,22.35,22.24,22.34,350400.0,21.2066,21.3019,21.197,21.2923,350400.0
2013-04-05 09:30:00,22.05,22.22,22.02,22.16,219000.0,21.0159,21.178,20.9873,21.1208,219000.0
2013-04-05 10:00:00,22.16,22.16,22.1,22.11,213200.0,21.1208,21.1208,21.0636,21.0731,213200.0
2013-04-05 10:30:00,22.11,22.18,22.1,22.17,156000.0,21.0731,21.1398,21.0636,21.1303,156000.0
2013-04-05 11:00:00,22.18,22.2,22.15,22.15,157600.0,21.1398,21.1589,21.1113,21.1113,157600.0
2013-04-05 11:30:00,22.15,22.18,22.13,22.13,131800.0,21.1113,21.1398,21.0922,21.0922,131800.0
2013-04-05 12:00:00,22.14,22.18,22.13,22.16,107600.0,21.1017,21.1398,21.0922,21.1208,107600.0
2013-04-05 12:30:00,22.16,22.16,22.14,22.15,187800.0,21.1208,21.1208,21.1017,21.1113,187800.0
2013-04-05 13:00:00,22.15,22.18,22.15,22.16,138000.0,21.1113,21.1398,21.1113,21.1208,138000.0
2013-04-05 13:30:00,22.16,22.17,22.14,22.15,131800.0,21.1208,21.1303,21.1017,21.1113,131800.0
2013-04-05 14:00:00,22.15,22.16,22.14,22.15,215600.0,21.1113,21.1208,21.1017,21.1113,215600.0
2013-04-05 14:30:00,22.15,22.16,22.15,22.15,184800.0,21.1113,21.1208,21.1113,21.1113,184800.0
2013-04-05 15:00:00,22.15,22.16,22.14,22.15,218600.0,21.1113,21.1208,21.1017,21.1113,218600.0
2013-04-05 15:30:00,22.15,22.25,22.15,22.23,298600.0,21.1113,21.2066,21.1113,21.1875,298600.0
2013-04-08 09:30:00,22.18,22.25,22.16,22.23,151400.0,21.1398,21.2066,21.1208,21.1875,151400.0
2013-04-08 10:00:00,22.23,22.31,22.21,22.27,154800.0,21.1875,21.2637,21.1684,21.2256,154800.0
2013-04-08 10:30:00,22.27,22.36,22.27,22.29,101200.0,21.2256,21.3114,21.2256,21.2447,101200.0
2013-04-08 11:00:00,22.28,22.29,22.17,22.2,89200.0,21.2352,21.2447,21.1303,21.1589,89200.0
2013-04-08 11:30:00,22.2,22.33,22.2,22.32,121800.0,21.1589,21.2828,21.1589,21.2733,121800.0
2013-04-08 12:00:00,22.32,22.41,22.31,22.39,110600.0,21.2733,21.3591,21.2637,21.34,110600.0
2013-04-08 12:30:00,22.39,22.5,22.39,22.43,165600.0,21.34,21.4448,21.34,21.3781,165600.0
2013-04-08 13:00:00,22.44,22.47,22.41,22.45,97800.0,21.3877,21.4162,21.3591,21.3972,97800.0
2013-04-08 13:30:00,22.45,22.48,22.43,22.43,137800.0,21.3972,21.4258,21.3781,21.3781,137800.0
2013-04-08 14:00:00,22.43,22.52,22.43,22.51,194000.0,21.3781,21.4639,21.3781,21.4544,194000.0
2013-04-08 14:30:00,22.5,22.52,22.43,22.49,172000.0,21.4448,21.4639,21.3781,21.4353,172000.0
2013-04-08 15:00:00,22.48,22.52,22.47,22.5,194800.0,21.4258,21.4639,21.4162,21.4448,194800.0
2013-04-08 15:30:00,22.5,22.61,22.5,22.61,327600.0,21.4448,21.5497,21.4448,21.5497,327600.0
2013-04-09 09:30:00,23.05,23.21,22.95,23.06,596200.0,21.969,22.1215,21.8737,21.9786,596200.0
2013-04-09 10:00:00,23.05,23.08,23.0,23.04,213000.0,21.969,21.9976,21.9214,21.9595,213000.0
2013-04-09 10:30:00,23.04,23.08,23.0,23.04,232800.0,21.9595,21.9976,21.9214,21.9595,232800.0
2013-04-09 11:00:00,23.04,23.08,22.88,22.9,328200.0,21.9595,21.9976,21.807,21.8261,328200.0
2013-04-09 11:30:00,22.9,22.92,22.82,22.87,133400.0,21.8261,21.8451,21.7498,21.7975,133400.0
2013-04-09 12:00:00,22.87,22.88,22.81,22.85,149800.0,21.7975,21.807,21.7403,21.7784,149800.0
2013-04-09 12:30:00,22.85,22.87,22.8,22.82,91400.0,21.7784,21.7975,21.7308,21.7498,91400.0
2013-04-09 13:00:00,22.81,22.91,22.81,22.9,103400.0,21.7403,21.8356,21.7403,21.8261,103400.0
2013-04-09 13:30:00,22.9,22.98,22.84,22.89,149800.0,21.8261,21.9023,21.7689,21.8165,149800.0
2013-04-09 14:00:00,22.89,22.96,22.86,22.92,117400.0,21.8165,21.8833,21.788,21.8451,117400.0
2013-04-09 14:30:00,22.92,22.97,22.89,22.89,157400.0,21.8451,21.8928,21.8165,21.8165,157400.0
2013-04-09 15:00:00,22.89,22.9,22.84,22.84,136000.0,21.8165,21.8261,21.7689,21.7689,136000.0
2013-04-09 15:30:00,22.84,22.86,22.77,22.78,261600.0,21.7689,21.788,21.7022,21.7117,261600.0
2013-04-10 09:30:00,22.79,22.98,22.78,22.83,163800.0,21.7212,21.9023,21.7117,21.7594,163800.0
2013-04-10 10:00:00,22.82,22.98,22.82,22.97,118000.0,21.7498,21.9023,21.7498,21.8928,118000.0
2013-04-10 10:30:00,22.98,23.1,22.96,23.09,81600.0,21.9023,22.0167,21.8833,22.0072,81600.0
2013-04-10 11:00:00,23.1,23.16,23.06,23.1,165000.0,22.0167,22.0739,21.9786,22.0167,165000.0
2013-04-10 11:30:00,23.11,23.14,23.07,23.07,64400.0,22.0262,22.0548,21.9881,21.9881,64400.0
2013-04-10 12:00:00,23.08,23.08,23.0,23.02,90600.0,21.9976,21.9976,21.9214,21.9405,90600.0
2013-04-10 12:30:00,23.03,23.04,22.99,23.01,60600.0,21.95,21.9595,21.9119,21.9309,60600.0
2013-04-10 13:00:00,23.01,23.08,23.01,23.08,101000.0,21.9309,21.9976,21.9309,21.9976,101000.0
2013-04-10 13:30:00,23.08,23.1,23.06,23.06,58200.0,21.9976,22.0167,21.9786,21.9786,58200.0
2013-04-10 14:00:00,23.07,23.15,23.07,23.13,85000.0,21.9881,22.0644,21.9881,22.0453,85000.0
2013-04-10 14:30:00,23.13,23.13,23.08,23.08,112200.0,22.0453,22.0453,21.9976,21.9976,112200.0
2013-04-10 15:00:00,23.09,23.1,23.02,23.05,189600.0,22.0072,22.0167,21.9405,21.969,189600.0
2013-04-10 15:30:00,23.05,23.06,23.01,23.03,213400.0,21.969,21.9786,21.9309,21.95,213400.0
2013-04-11 09:30:00,23.05,23.11,23.03,23.11,49200.0,21.969,22.0262,21.95,22.0262,49200.0
2013-04-11 10:00:00,23.1,23.13,23.05,23.1,112600.0,22.0167,22.0453,21.969,22.0167,112600.0
2013-04-11 10:30:00,23.1,23.15,23.03,23.15,114400.0,22.0167,22.0644,21.95,22.0644,114400.0
2013-04-11 11:00:00,23.15,23.18,23.12,23.13,54600.0,22.0644,22.0929,22.0358,22.0453,54600.0
2013-04-11 11:30:00,23.12,23.15,23.11,23.14,53800.0,22.0358,22.0644,22.0262,22.0548,53800.0
2013-04-11 12:00:00,23.14,23.15,23.1,23.11,91600.0,22.0548,22.0644,22.0167,22.0262,91600.0
2013-04-11 12:30:00,23.13,23.17,23.11,23.15,38600.0,22.0453,22.0834,22.0262,22.0644,38600.0
2013-04-11 13:00:00,23.17,23.18,23.15,23.15,43000.0,22.0834,22.0929,22.0644,22.0644,43000.0
2013-04-11 13:30:00,23.16,23.18,23.14,23.16,58800.0,22.0739,22.0929,22.0548,22.0739,58800.0
2013-04-11 14:00:00,23.16,23.18,23.14,23.18,176000.0,22.0739,22.0929,22.0548,22.0929,176000.0
2013-04-11 14:30:00,23.18,23.18,23.16,23.18,62200.0,22.0929,22.0929,22.0739,22.0929,62200.0
2013-04-11 15:00:00,23.18,23.2,23.13,23.15,134400.0,22.0929,22.112,22.0453,22.0644,134400.0
2013-04-11 15:30:00,23.15,23.18,23.15,23.17,184800.0,22.0644,22.0929,22.0644,22.0834,184800.0
2013-04-12 09:30:00,23.21,23.21,22.83,22.83,75600.0,22.1215,22.1215,21.7594,21.7594,75600.0
2013-04-12 10:00:00,22.84,22.85,22.8,22.84,58000.0,21.7689,21.7784,21.7308,21.7689,58000.0
2013-04-12 10:30:00,22.84,22.86,22.73,22.74,71400.0,21.7689,21.788,21.6641,21.6736,71400.0
2013-04-12 11:00:00,22.72,22.75,22.7,22.71,73600.0,21.6545,21.6831,21.6355,21.645,73600.0
2013-04-12 11:30:00,22.72,22.83,22.68,22.83,86800.0,21.6545,21.7594,21.6164,21.7594,86800.0
2013-04-12 12:00:00,22.81,22.82,22.73,22.73,41600.0,21.7403,21.7498,21.6641,21.6641,41600.0
2013-04-12 12:30:00,22.74,22.78,22.73,22.75,37800.0,21.6736,21.7117,21.6641,21.6831,37800.0
2013-04-12 13:00:00,22.75,22.79,22.75,22.75,51200.0,21.6831,21.7212,21.6831,21.6831,51200.0
2013-04-12 13:30:00,22.75,22.86,22.74,22.86,84400.0,21.6831,21.788,21.6736,21.788,84400.0
2013-04-12 14:00:00,22.85,22.89,22.8,22.8,83600.0,21.7784,21.8165,21.7308,21.7308,83600.0
2013-04-12 14:30:00,22.79,22.8,22.75,22.76,74400.0,21.7212,21.7308,21.6831,21.6926,74400.0
2013-04-12 15:00:00,22.76,22.77,22.74,22.75,125800.0,21.6926,21.7022,21.6736,21.6831,125800.0
2013-04-12 15:30:00,22.75,22.77,22.74,22.76,214400.0,21.6831,21.7022,21.6736,21.6926,214400.0
2013-04-15 09:30:00,22.62,22.67,22.54,22.58,62400.0,21.5592,21.6069,21.483,21.5211,62400.0
2013-04-15 10:00:00,22.6,22.6,22.48,22.54,144400.0,21.5401,21.5401,21.4258,21.483,144400.0
2013-04-15 10:30:00,22.53,22.59,22.5,22.55,79800.0,21.4734,21.5306,21.4448,21.4925,79800.0
2013-04-15 11:00:00,22.54,22.55,22.45,22.47,72800.0,21.483,21.4925,21.3972,21.4162,72800.0
2013-04-15 11:30:00,22.47,22.48,22.36,22.36,36600.0,21.4162,21.4258,21.3114,21.3114,36600.0
2013-04-15 12:00:00,22.35,22.41,22.34,22.38,74800.0,21.3019,21.3591,21.2923,21.3305,74800.0
2013-04-15 12:30:00,22.39,22.39,22.29,22.29,116600.0,21.34,21.34,21.2447,21.2447,116600.0
2013-04-15 13:00:00,22.29,22.38,22.28,22.37,237200.0,21.2447,21.3305,21.2352,21.3209,237200.0
2013-04-15 13:30:00,22.37,22.46,22.36,22.46,61800.0,21.3209,21.4067,21.3114,21.4067,61800.0
2013-04-15 14:00:00,22.46,22.46,22.39,22.41,82000.0,21.4067,21.4067,21.34,21.3591,82000.0
2013-04-15 14:30:00,22.4,22.53,22.39,22.4,108600.0,21.3495,21.4734,21.34,21.3495,108600.0
2013-04-15 15:00:00,22.4,22.44,22.35,22.39,139400.0,21.3495,21.3877,21.3019,21.34,139400.0
2013-04-15 15:30:00,22.4,22.4,22.27,22.27,328600.0,21.3495,21.3495,21.2256,21.2256,328600.0
2013-04-16 09:30:00,22.42,22.44,22.34,22.39,173800.0,21.3686,21.3877,21.2923,21.34,173800.0
2013-04-16 10:00:00,22.39,22.42,22.32,22.33,145000.0,21.34,21.3686,21.2733,21.2828,145000.0
2013-04-16 10:30:00,22.33,22.39,22.25,22.29,91600.0,21.2828,21.34,21.2066,21.2447,91600.0
2013-04-16 11:00:00,22.3,22.36,22.28,22.32,73000.0,21.2542,21.3114,21.2352,21.2733,73000.0
2013-04-16 11:30:00,22.32,22.48,22.31,22.46,71200.0,21.2733,21.4258,21.2637,21.4067,71200.0
2013-04-16 12:00:00,22.48,22.51,22.45,22.47,55600.0,21.4258,21.4544,21.3972,21.4162,55600.0
2013-04-16 12:30:00,22.46,22.5,22.43,22.48,30400.0,21.4067,21.4448,21.3781,21.4258,30400.0
2013-04-16 13:00:00,22.49,22.5,22.47,22.49,35800.0,21.4353,21.4448,21.4162,21.4353,35800.0
2013-04-16 13:30:00,22.48,22.5,22.46,22.48,60600.0,21.4258,21.4448,21.4067,21.4258,60600.0
2013-04-16 14:00:00,22.47,22.5,22.47,22.5,76800.0,21.4162,21.4448,21.4162,21.4448,76800.0
2013-04-16 14:30:00,22.5,22.55,22.49,22.5,67600.0,21.4448,21.4925,21.4353,21.4448,67600.0
2013-04-16 15:00:00,22.5,22.54,22.49,22.53,93400.0,21.4448,21.483,21.4353,21.4734,93400.0
2013-04-16 15:30:00,22.53,22.63,22.53,22.61,325000.0,21.4734,21.5687,21.4734,21.5497,325000.0
2013-04-17 09:30:00,22.47,22.47,22.25,22.35,87400.0,21.4162,21.4162,21.2066,21.3019,87400.0
2013-04-17 10:00:00,22.35,22.38,22.26,22.26,61200.0,21.3019,21.3305,21.2161,21.2161,61200.0
2013-04-17 10:30:00,22.26,22.27,22.15,22.18,83000.0,21.2161,21.2256,21.1113,21.1398,83000.0
2013-04-17 11:00:00,22.17,22.26,22.15,22.21,198200.0,21.1303,21.2161,21.1113,21.1684,198200.0
2013-04-17 11:30:00,22.21,22.32,22.17,22.27,117400.0,21.1684,21.2733,21.1303,21.2256,117400.0
2013-04-17 12:00:00,22.28,22.28,22.18,22.2,88400.0,21.2352,21.2352,21.1398,21.1589,88400.0
2013-04-17 12:30:00,22.21,22.25,22.2,22.24,101800.0,21.1684,21.2066,21.1589,21.197,101800.0
2013-04-17 13:00:00,22.23,22.3,22.22,22.3,132000.0,21.1875,21.2542,21.178,21.2542,132000.0
2013-04-17 13:30:00,22.29,22.36,22.28,22.33,72600.0,21.2447,21.3114,21.2352,21.2828,72600.0
2013-04-17 14:00:00,22.33,22.43,22.3,22.42,214800.0,21.2828,21.3781,21.2542,21.3686,214800.0
2013-04-17 14:30:00,22.42,22.43,22.36,22.42,116600.0,21.3686,21.3781,21.3114,21.3686,116600.0
2013-04-17 15:00:00,22.42,22.47,22.39,22.43,113200.0,21.3686,21.4162,21.34,21.3781,113200.0
2013-04-17 15:30:00,22.43,22.52,22.4,22.5,253200.0,21.3781,21.4639,21.3495,21.4448,253200.0
2013-04-18 09:30:00,22.58,22.6,22.45,22.55,74400.0,21.5211,21.5401,21.3972,21.4925,74400.0
2013-04-18 10:00:00,22.55,22.56,22.35,22.4,88800.0,21.4925,21.502,21.3019,21.3495,88800.0
2013-04-18 10:30:00,22.41,22.55,22.41,22.52,270600.0,21.3591,21.4925,21.3591,21.4639,270600.0
2013-04-18 11:00:00,22.52,22.53,22.48,22.48,149600.0,21.4639,21.4734,21.4258,21.4258,149600.0
2013-04-18 11:30:00,22.48,22.5,22.4,22.41,122200.0,21.4258,21.4448,21.3495,21.3591,122200.0
2013-04-18 12:00:00,22.41,22.41,22.36,22.38,48200.0,21.3591,21.3591,21.3114,21.3305,48200.0
2013-04-18 12:30:00,22.38,22.39,22.36,22.36,34600.0,21.3305,21.34,21.3114,21.3114,34600.0
2013-04-18 13:00:00,22.36,22.4,22.32,22.33,128200.0,21.3114,21.3495,21.2733,21.2828,128200.0
2013-04-18 13:30:00,22.33,22.33,22.26,22.29,109400.0,21.2828,21.2828,21.2161,21.2447,109400.0
2013-04-18 14:00:00,22.29,22.33,22.24,22.25,120800.0,21.2447,21.2828,21.197,21.2066,120800.0
2013-04-18 14:30:00,22.25,22.29,22.21,22.25,135000.0,21.2066,21.2447,21.1684,21.2066,135000.0
2013-04-18 15:00:00,22.25,22.29,22.22,22.24,86400.0,21.2066,21.2447,21.178,21.197,86400.0
2013-04-18 15:30:00,22.25,22.34,22.24,22.33,342000.0,21.2066,21.2923,21.197,21.2828,342000.0
2013-04-19 09:30:00,22.4,22.4,22.15,22.22,199000.0,21.3495,21.3495,21.1113,21.178,199000.0
2013-04-19 10:00:00,22.23,22.3,22.17,22.26,213400.0,21.1875,21.2542,21.1303,21.2161,213400.0
2013-04-19 10:30:00,22.26,22.36,22.25,22.36,162400.0,21.2161,21.3114,21.2066,21.3114,162400.0
2013-04-19 11:00:00,22.36,22.42,22.33,22.4,56000.0,21.3114,21.3686,21.2828,21.3495,56000.0
2013-04-19 11:30:00,22.4,22.43,22.36,22.43,89200.0,21.3495,21.3781,21.3114,21.3781,89200.0
2013-04-19 12:00:00,22.43,22.46,22.4,22.43,113200.0,21.3781,21.4067,21.3495,21.3781,113200.0
2013-04-19 12:30:00,22.43,22.47,22.43,22.47,127000.0,21.3781,21.4162,21.3781,21.4162,127000.0
2013-04-19 13:00:00,22.46,22.48,22.45,22.48,83600.0,21.4067,21.4258,21.3972,21.4258,83600.0
2013-04-19 13:30:00,22.47,22.49,22.47,22.48,55800.0,21.4162,21.4353,21.4162,21.4258,55800.0
2013-04-19 14:00:00,22.48,22.52,22.48,22.5,128200.0,21.4258,21.4639,21.4258,21.4448,128200.0
2013-04-19 14:30:00,22.5,22.5,22.42,22.43,138600.0,21.4448,21.4448,21.3686,21.3781,138600.0
2013-04-19 15:00:00,22.43,22.46,22.4,22.41,150000.0,21.3781,21.4067,21.3495,21.3591,150000.0
2013-04-19 15:30:00,22.41,22.42,22.36,22.39,278400.0,21.3591,21.3686,21.3114,21.34,278400.0
2013-04-22 09:30:00,22.42,22.44,22.18,22.23,114200.0,21.3686,21.3877,21.1398,21.1875,114200.0
2013-04-22 10:00:00,22.24,22.32,22.21,22.3,128200.0,21.197,21.2733,21.1684,21.2542,128200.0
2013-04-22 10:30:00,22.3,22.43,22.28,22.39,46400.0,21.2542,21.3781,21.2352,21.34,46400.0
2013-04-22 11:00:00,22.38,22.4,22.35,22.38,70000.0,21.3305,21.3495,21.3019,21.3305,70000.0
2013-04-22 11:30:00,22.38,22.43,22.36,22.43,62200.0,21.3305,21.3781,21.3114,21.3781,62200.0
2013-04-22 12:00:00,22.43,22.48,22.42,22.47,29400.0,21.3781,21.4258,21.3686,21.4162,29400.0
2013-04-22 12:30:00,22.46,22.52,22.45,22.51,118800.0,21.4067,21.4639,21.3972,21.4544,118800.0
2013-04-22 13:00:00,22.51,22.51,22.5,22.5,42800.0,21.4544,21.4544,21.4448,21.4448,42800.0
2013-04-22 13:30:00,22.5,22.54,22.5,22.52,62800.0,21.4448,21.483,21.4448,21.4639,62800.0
2013-04-22 14:00:00,22.51,22.59,22.5,22.56,64800.0,21.4544,21.5306,21.4448,21.502,64800.0
2013-04-22 14:30:00,22.56,22.6,22.55,22.58,47800.0,21.502,21.5401,21.4925,21.5211,47800.0
2013-04-22 15:00:00,22.58,22.65,22.57,22.63,126400.0,21.5211,21.5878,21.5116,21.5687,126400.0
2013-04-22 15:30:00,22.63,22.66,22.61,22.63,343000.0,21.5687,21.5973,21.5497,21.5687,343000.0
2013-04-23 09:30:00,22.75,22.82,22.68,22.68,55400.0,21.6831,21.7498,21.6164,21.6164,55400.0
2013-04-23 10:00:00,22.68,22.7,22.64,22.68,90200.0,21.6164,21.6355,21.5783,21.6164,90200.0
2013-04-23 10:30:00,22.68,22.75,22.65,22.73,142400.0,21.6164,21.6831,21.5878,21.6641,142400.0
2013-04-23 11:00:00,22.73,22.88,22.72,22.87,115200.0,21.6641,21.807,21.6545,21.7975,115200.0
2013-04-23 11:30:00,22.86,22.9,22.86,22.88,53200.0,21.788,21.8261,21.788,21.807,53200.0
2013-04-23 12:00:00,22.88,22.89,22.85,22.87,29000.0,21.807,21.8165,21.7784,21.7975,29000.0
2013-04-23 12:30:00,22.87,22.89,22.86,22.88,38000.0,21.7975,21.8165,21.788,21.807,38000.0
2013-04-23 13:00:00,22.87,22.95,22.81,22.89,264000.0,21.7975,21.8737,21.7403,21.8165,264000.0
2013-04-23 13:30:00,22.89,22.92,22.86,22.89,43600.0,21.8165,21.8451,21.788,21.8165,43600.0
2013-04-23 14:00:00,22.89,22.9,22.85,22.86,103600.0,21.8165,21.8261,21.7784,21.788,103600.0
2013-04-23 14:30:00,22.87,22.91,22.86,22.88,80000.0,21.7975,21.8356,21.788,21.807,80000.0
2013-04-23 15:00:00,22.88,22.89,22.85,22.86,98000.0,21.807,21.8165,21.7784,21.788,98000.0
2013-04-23 15:30:00,22.86,22.99,22.86,22.97,430200.0,21.788,21.9119,21.788,21.8928,430200.0
2013-04-24 09:30:00,23.0,23.04,22.87,22.93,197200.0,21.9214,21.9595,21.7975,21.8547,197200.0
2013-04-24 10:00:00,22.92,22.93,22.83,22.86,125000.0,21.8451,21.8547,21.7594,21.788,125000.0
2013-04-24 10:30:00,22.85,22.91,22.83,22.85,44400.0,21.7784,21.8356,21.7594,21.7784,44400.0
2013-04-24 11:00:00,22.86,22.88,22.85,22.88,99800.0,21.788,21.807,21.7784,21.807,99800.0
2013-04-24 11:30:00,22.88,22.88,22.84,22.86,116200.0,21.807,21.807,21.7689,21.788,116200.0
2013-04-24 12:00:00,22.86,22.9,22.85,22.88,62400.0,21.788,21.8261,21.7784,21.807,62400.0
2013-04-24 12:30:00,22.88,22.89,22.85,22.86,79600.0,21.807,21.8165,21.7784,21.788,79600.0
2013-04-24 13:00:00,22.86,22.93,22.86,22.92,69600.0,21.788,21.8547,21.788,21.8451,69600.0
2013-04-24 13:30:00,22.93,23.0,22.93,22.96,171600.0,21.8547,21.9214,21.8547,21.8833,171600.0
2013-04-24 14:00:00,22.96,23.0,22.94,23.0,94000.0,21.8833,21.9214,21.8642,21.9214,94000.0
2013-04-24 14:30:00,22.99,23.03,22.96,22.96,154800.0,21.9119,21.95,21.8833,21.8833,154800.0
2013-04-24 15:00:00,22.97,22.97,22.94,22.94,152000.0,21.8928,21.8928,21.8642,21.8642,152000.0
2013-04-24 15:30:00,22.94,22.96,22.9,22.91,146800.0,21.8642,21.8833,21.8261,21.8356,146800.0
2013-04-25 09:30:00,22.93,23.03,22.89,23.01,50000.0,21.8547,21.95,21.8165,21.9309,50000.0
2013-04-25 10:00:00,22.98,23.07,22.93,23.06,99400.0,21.9023,21.9881,21.8547,21.9786,99400.0
2013-04-25 10:30:00,23.06,23.06,22.98,22.98,77200.0,21.9786,21.9786,21.9023,21.9023,77200.0
2013-04-25 11:00:00,22.99,22.99,22.96,22.96,20400.0,21.9119,21.9119,21.8833,21.8833,20400.0
2013-04-25 11:30:00,22.96,22.97,22.86,22.88,58600.0,21.8833,21.8928,21.788,21.807,58600.0
2013-04-25 12:00:00,22.88,22.93,22.85,22.88,58000.0,21.807,21.8547,21.7784,21.807,58000.0
2013-04-25 12:30:00,22.89,22.93,22.88,22.93,19200.0,21.8165,21.8547,21.807,21.8547,19200.0
2013-04-25 13:00:00,22.93,22.96,22.93,22.95,33400.0,21.8547,21.8833,21.8547,21.8737,33400.0
2013-04-25 13:30:00,22.96,22.98,22.93,22.93,94200.0,21.8833,21.9023,21.8547,21.8547,94200.0
2013-04-25 14:00:00,22.93,22.93,22.88,22.88,28200.0,21.8547,21.8547,21.807,21.807,28200.0
2013-04-25 14:30:00,22.88,22.91,22.88,22.91,43800.0,21.807,21.8356,21.807,21.8356,43800.0
2013-04-25 15:00:00,22.91,22.91,22.82,22.84,66600.0,21.8356,21.8356,21.7498,21.7689,66600.0
2013-04-25 15:30:00,22.84,22.89,22.84,22.86,99800.0,21.7689,21.8165,21.7689,21.788,99800.0
2013-04-26 09:30:00,22.82,22.88,22.75,22.88,29600.0,21.7498,21.807,21.6831,21.807,29600.0
2013-04-26 10:00:00,22.88,22.92,22.8,22.8,62400.0,21.807,21.8451,21.7308,21.7308,62400.0
2013-04-26 10:30:00,22.8,22.83,22.77,22.8,26400.0,21.7308,21.7594,21.7022,21.7308,26400.0
2013-04-26 11:00:00,22.8,22.85,22.8,22.83,76600.0,21.7308,21.7784,21.7308,21.7594,76600.0
2013-04-26 11:30:00,22.84,22.84,22.79,22.8,40200.0,21.7689,21.7689,21.7212,21.7308,40200.0
2013-04-26 12:00:00,22.8,22.83,22.77,22.82,69400.0,21.7308,21.7594,21.7022,21.7498,69400.0
2013-04-26 12:30:00,22.82,22.85,22.79,22.85,87400.0,21.7498,21.7784,21.7212,21.7784,87400.0
2013-04-26 13:00:00,22.85,22.88,22.83,22.86,80000.0,21.7784,21.807,21.7594,21.788,80000.0
2013-04-26 13:30:00,22.86,22.9,22.86,22.88,47200.0,21.788,21.8261,21.788,21.807,47200.0
2013-04-26 14:00:00,22.88,22.89,22.86,22.89,54400.0,21.807,21.8165,21.788,21.8165,54400.0
2013-04-26 14:30:00,22.89,22.95,22.89,22.93,53800.0,21.8165,21.8737,21.8165,21.8547,53800.0
2013-04-26 15:00:00,22.93,22.95,22.92,22.95,43400.0,21.8547,21.8737,21.8451,21.8737,43400.0
2013-04-26 15:30:00,22.95,22.96,22.93,22.96,348600.0,21.8737,21.8833,21.8547,21.8833,348600.0
2013-04-29 09:30:00,23.0,23.0,22.89,22.9,52400.0,21.9214,21.9214,21.8165,21.8261,52400.0
2013-04-29 10:00:00,22.92,23.11,22.92,23.11,66400.0,21.8451,22.0262,21.8451,22.0262,66400.0
2013-04-29 10:30:00,23.08,23.09,23.04,23.04,34600.0,21.9976,22.0072,21.9595,21.9595,34600.0
2013-04-29 11:00:00,23.05,23.06,22.99,23.0,44600.0,21.969,21.9786,21.9119,21.9214,44600.0
2013-04-29 11:30:00,23.0,23.02,22.95,23.02,23400.0,21.9214,21.9405,21.8737,21.9405,23400.0
2013-04-29 12:00:00,23.02,23.07,23.01,23.03,71400.0,21.9405,21.9881,21.9309,21.95,71400.0
2013-04-29 12:30:00,23.03,23.04,23.02,23.02,65800.0,21.95,21.9595,21.9405,21.9405,65800.0
2013-04-29 13:00:00,23.02,23.04,23.0,23.02,120600.0,21.9405,21.9595,21.9214,21.9405,120600.0
2013-04-29 13:30:00,23.03,23.07,23.0,23.04,96600.0,21.95,21.9881,21.9214,21.9595,96600.0
2013-04-29 14:00:00,23.04,23.05,23.02,23.02,30000.0,21.9595,21.969,21.9405,21.9405,30000.0
2013-04-29 14:30:00,23.03,23.05,23.02,23.03,39200.0,21.95,21.969,21.9405,21.95,39200.0
2013-04-29 15:00:00,23.03,23.05,23.02,23.05,109200.0,21.95,21.969,21.9405,21.969,109200.0
2013-04-29 15:30:00,23.05,23.08,23.03,23.05,328600.0,21.969,21.9976,21.95,21.969,328600.0
2013-04-30 09:30:00,22.64,23.22,22.64,23.13,146000.0,21.5783,22.1311,21.5783,22.0453,146000.0
2013-04-30 10:00:00,23.14,23.23,23.13,23.2,58400.0,22.0548,22.1406,22.0453,22.112,58400.0
2013-04-30 10:30:00,23.21,23.31,23.2,23.3,68800.0,22.1215,22.2169,22.112,22.2073,68800.0
2013-04-30 11:00:00,23.29,23.36,23.28,23.28,60400.0,22.1978,22.2645,22.1883,22.1883,60400.0
2013-04-30 11:30:00,23.28,23.35,23.27,23.33,75600.0,22.1883,22.255,22.1787,22.2359,75600.0
2013-04-30 12:00:00,23.33,23.38,23.33,23.38,60200.0,22.2359,22.2836,22.2359,22.2836,60200.0
2013-04-30 12:30:00,23.38,23.49,23.38,23.45,87400.0,22.2836,22.3884,22.2836,22.3503,87400.0
2013-04-30 13:00:00,23.43,23.45,23.28,23.28,531400.0,22.3312,22.3503,22.1883,22.1883,531400.0
2013-04-30 13:30:00,23.28,23.29,23.19,23.19,94600.0,22.1883,22.1978,22.1025,22.1025,94600.0
2013-04-30 14:00:00,23.18,23.19,23.09,23.1,96400.0,22.0929,22.1025,22.0072,22.0167,96400.0
2013-04-30 14:30:00,23.09,23.13,23.08,23.13,54200.0,22.0072,22.0453,21.9976,22.0453,54200.0
2013-04-30 15:00:00,23.13,23.18,23.11,23.18,113000.0,22.0453,22.0929,22.0262,22.0929,113000.0
2013-04-30 15:30:00,23.18,23.2,23.17,23.19,238400.0,22.0929,22.112,22.0834,22.1025,238400.0
2013-05-01 09:30:00,23.04,23.18,22.97,23.04,92800.0,21.9595,22.0929,21.8928,21.9595,92800.0
2013-05-01 10:00:00,23.04,23.1,22.94,23.07,106600.0,21.9595,22.0167,21.8642,21.9881,106600.0
2013-05-01 10:30:00,23.07,23.21,23.02,23.18,74600.0,21.9881,22.1215,21.9405,22.0929,74600.0
2013-05-01 11:00:00,23.17,23.21,23.11,23.2,44800.0,22.0834,22.1215,22.0262,22.112,44800.0
2013-05-01 11:30:00,23.2,23.29,23.19,23.29,155000.0,22.112,22.1978,22.1025,22.1978,155000.0
2013-05-01 12:00:00,23.29,23.39,23.28,23.35,118000.0,22.1978,22.2931,22.1883,22.255,118000.0
2013-05-01 12:30:00,23.34,23.35,23.3,23.33,82200.0,22.2454,22.255,22.2073,22.2359,82200.0
2013-05-01 13:00:00,23.33,23.35,23.3,23.35,98600.0,22.2359,22.255,22.2073,22.255,98600.0
2013-05-01 13:30:00,23.35,23.39,23.32,23.33,294800.0,22.255,22.2931,22.2264,22.2359,294800.0
2013-05-01 14:00:00,23.33,23.39,23.33,23.38,112800.0,22.2359,22.2931,22.2359,22.2836,112800.0
2013-05-01 14:30:00,23.36,23.41,23.35,23.4,282400.0,22.2645,22.3122,22.255,22.3026,282400.0
2013-05-01 15:00:00,23.4,23.4,23.36,23.36,142400.0,22.3026,22.3026,22.2645,22.2645,142400.0
2013-05-01 15:30:00,23.36,23.4,23.35,23.37,266200.0,22.2645,22.3026,22.255,22.274,266200.0
2013-05-02 09:30:00,23.41,23.58,23.39,23.45,148600.0,22.3122,22.4742,22.2931,22.3503,148600.0
2013-05-02 10:00:00,23.46,23.54,23.45,23.49,75200.0,22.3598,22.4361,22.3503,22.3884,75200.0
2013-05-02 10:30:00,23.49,23.5,23.46,23.47,76000.0,22.3884,22.3979,22.3598,22.3693,76000.0
2013-05-02 11:00:00,23.46,23.48,23.44,23.47,169000.0,22.3598,22.3789,22.3408,22.3693,169000.0
2013-05-02 11:30:00,23.47,23.48,23.45,23.46,66800.0,22.3693,22.3789,22.3503,22.3598,66800.0
2013-05-02 12:00:00,23.45,23.47,23.43,23.45,82800.0,22.3503,22.3693,22.3312,22.3503,82800.0
2013-05-02 12:30:00,23.45,23.46,23.43,23.43,69600.0,22.3503,22.3598,22.3312,22.3312,69600.0
2013-05-02 13:00:00,23.43,23.45,23.43,23.43,58400.0,22.3312,22.3503,22.3312,22.3312,58400.0
2013-05-02 13:30:00,23.43,23.46,23.43,23.44,35400.0,22.3312,22.3598,22.3312,22.3408,35400.0
2013-05-02 14:00:00,23.43,23.44,23.42,23.43,49200.0,22.3312,22.3408,22.3217,22.3312,49200.0
2013-05-02 14:30:00,23.43,23.44,23.42,23.43,76400.0,22.3312,22.3408,22.3217,22.3312,76400.0
2013-05-02 15:00:00,23.43,23.45,23.43,23.45,103600.0,22.3312,22.3503,22.3312,22.3503,103600.0
2013-05-02 15:30:00,23.45,23.46,23.42,23.45,236800.0,22.3503,22.3598,22.3217,22.3503,236800.0
2013-05-03 09:30:00,23.59,23.76,23.58,23.66,142800.0,22.4837,22.6457,22.4742,22.5504,142800.0
2013-05-03 10:00:00,23.65,23.66,23.57,23.59,482800.0,22.5409,22.5504,22.4647,22.4837,482800.0
2013-05-03 10:30:00,23.59,23.59,23.53,23.54,70200.0,22.4837,22.4837,22.4265,22.4361,70200.0
2013-05-03 11:00:00,23.53,23.56,23.49,23.49,73600.0,22.4265,22.4551,22.3884,22.3884,73600.0
2013-05-03 11:30:00,23.48,23.51,23.48,23.5,48600.0,22.3789,22.4075,22.3789,22.3979,48600.0
2013-05-03 12:00:00,23.5,23.52,23.5,23.52,68800.0,22.3979,22.417,22.3979,22.417,68800.0
2013-05-03 12:30:00,23.52,23.54,23.5,23.5,48200.0,22.417,22.4361,22.3979,22.3979,48200.0
2013-05-03 13:00:00,23.5,23.51,23.48,23.49,82200.0,22.3979,22.4075,22.3789,22.3884,82200.0
2013-05-03 13:30:00,23.5,23.5,23.49,23.5,57800.0,22.3979,22.3979,22.3884,22.3979,57800.0
2013-05-03 14:00:00,23.5,23.5,23.49,23.5,69200.0,22.3979,22.3979,22.3884,22.3979,69200.0
2013-05-03 14:30:00,23.5,23.5,23.49,23.49,63800.0,22.3979,22.3979,22.3884,22.3884,63800.0
2013-05-03 15:00:00,23.49,23.5,23.45,23.49,120600.0,22.3884,22.3979,22.3503,22.3884,120600.0
2013-05-03 15:30:00,23.48,23.48,23.43,23.45,177800.0,22.3789,22.3789,22.3312,22.3503,177800.0
2013-05-06 09:30:00,23.45,23.5,23.39,23.45,172200.0,22.3503,22.3979,22.2931,22.3503,172200.0
2013-05-06 10:00:00,23.46,23.48,23.44,23.44,118200.0,22.3598,22.3789,22.3408,22.3408,118200.0
2013-05-06 10:30:00,23.44,23.47,23.43,23.46,334800.0,22.3408,22.3693,22.3312,22.3598,334800.0
2013-05-06 11:00:00,23.47,23.48,23.45,23.47,93400.0,22.3693,22.3789,22.3503,22.3693,93400.0
2013-05-06 11:30:00,23.47,23.47,23.44,23.47,160800.0,22.3693,22.3693,22.3408,22.3693,160800.0
2013-05-06 12:00:00,23.47,23.47,23.45,23.46,118800.0,22.3693,22.3693,22.3503,22.3598,118800.0
2013-05-06 12:30:00,23.46,23.47,23.45,23.45,77800.0,22.3598,22.3693,22.3503,22.3503,77800.0
2013-05-06 13:00:00,23.45,23.53,23.45,23.53,128800.0,22.3503,22.4265,22.3503,22.4265,128800.0
2013-05-06 13:30:00,23.53,23.61,23.52,23.61,53800.0,22.4265,22.5028,22.417,22.5028,53800.0
2013-05-06 14:00:00,23.61,23.65,23.6,23.65,57400.0,22.5028,22.5409,22.4933,22.5409,57400.0
2013-05-06 14:30:00,23.65,23.69,23.65,23.67,74800.0,22.5409,22.579,22.5409,22.56,74800.0
2013-05-06 15:00:00,23.67,23.67,23.58,23.6,78200.0,22.56,22.56,22.4742,22.4933,78200.0
2013-05-06 15:30:00,23.6,23.61,23.53,23.55,392200.0,22.4933,22.5028,22.4265,22.4456,392200.0
2013-05-07 09:30:00,23.63,23.72,23.52,23.65,117000.0,22.5218,22.6076,22.417,22.5409,117000.0
2013-05-07 10:00:00,23.64,23.65,23.56,23.61,93400.0,22.5314,22.5409,22.4551,22.5028,93400.0
2013-05-07 10:30:00,23.61,23.63,23.56,23.63,44000.0,22.5028,22.5218,22.4551,22.5218,44000.0
2013-05-07 11:00:00,23.63,23.69,23.63,23.69,40000.0,22.5218,22.579,22.5218,22.579,40000.0
2013-05-07 11:30:00,23.69,23.71,23.65,23.67,50400.0,22.579,22.5981,22.5409,22.56,50400.0
2013-05-07 12:00:00,23.67,23.68,23.61,23.64,56400.0,22.56,22.5695,22.5028,22.5314,56400.0
2013-05-07 12:30:00,23.63,23.7,23.63,23.65,72400.0,22.5218,22.5886,22.5218,22.5409,72400.0
2013-05-07 13:00:00,23.63,23.65,23.59,23.59,180000.0,22.5218,22.5409,22.4837,22.4837,180000.0
2013-05-07 13:30:00,23.59,23.62,23.56,23.59,67600.0,22.4837,22.5123,22.4551,22.4837,67600.0
2013-05-07 14:00:00,23.59,23.61,23.58,23.59,68000.0,22.4837,22.5028,22.4742,22.4837,68000.0
2013-05-07 14:30:00,23.59,23.65,23.57,23.64,70200.0,22.4837,22.5409,22.4647,22.5314,70200.0
2013-05-07 15:00:00,23.64,23.64,23.58,23.61,277200.0,22.5314,22.5314,22.4742,22.5028,277200.0
2013-05-07 15:30:00,23.61,23.63,23.56,23.57,470200.0,22.5028,22.5218,22.4551,22.4647,470200.0
2013-05-08 09:30:00,23.6,23.64,23.52,23.6,44600.0,22.4933,22.5314,22.417,22.4933,44600.0
2013-05-08 10:00:00,23.61,23.61,23.54,23.6,47400.0,22.5028,22.5028,22.4361,22.4933,47400.0
2013-05-08 10:30:00,23.6,23.65,23.6,23.64,28800.0,22.4933,22.5409,22.4933,22.5314,28800.0
2013-05-08 11:00:00,23.62,23.68,23.61,23.63,99000.0,22.5123,22.5695,22.5028,22.5218,99000.0
2013-05-08 11:30:00,23.64,23.66,23.63,23.64,24800.0,22.5314,22.5504,22.5218,22.5314,24800.0
2013-05-08 12:00:00,23.65,23.65,23.63,23.63,28400.0,22.5409,22.5409,22.5218,22.5218,28400.0
2013-05-08 12:30:00,23.63,23.63,23.57,23.57,43600.0,22.5218,22.5218,22.4647,22.4647,43600.0
2013-05-08 13:00:00,23.57,23.57,23.54,23.55,58400.0,22.4647,22.4647,22.4361,22.4456,58400.0
2013-05-08 13:30:00,23.55,23.56,23.54,23.56,50000.0,22.4456,22.4551,22.4361,22.4551,50000.0
2013-05-08 14:00:00,23.55,23.59,23.55,23.58,49600.0,22.4456,22.4837,22.4456,22.4742,49600.0
2013-05-08 14:30:00,23.58,23.58,23.54,23.57,51600.0,22.4742,22.4742,22.4361,22.4647,51600.0
2013-05-08 15:00:00,23.57,23.61,23.57,23.6,90600.0,22.4647,22.5028,22.4647,22.4933,90600.0
2013-05-08 15:30:00,23.6,23.6,23.55,23.59,279600.0,22.4933,22.4933,22.4456,22.4837,279600.0
2013-05-09 09:30:00,23.6,23.66,23.56,23.56,25800.0,22.4933,22.5504,22.4551,22.4551,25800.0
2013-05-09 10:00:00,23.56,23.58,23.48,23.5,44800.0,22.4551,22.4742,22.3789,22.3979,44800.0
2013-05-09 10:30:00,23.5,23.55,23.5,23.54,22400.0,22.3979,22.4456,22.3979,22.4361,22400.0
2013-05-09 11:00:00,23.54,23.56,23.52,23.54,37400.0,22.4361,22.4551,22.417,22.4361,37400.0
2013-05-09 11:30:00,23.53,23.56,23.53,23.53,17400.0,22.4265,22.4551,22.4265,22.4265,17400.0
2013-05-09 12:00:00,23.53,23.55,23.52,23.53,36000.0,22.4265,22.4456,22.417,22.4265,36000.0
2013-05-09 12:30:00,23.53,23.56,23.53,23.55,47600.0,22.4265,22.4551,22.4265,22.4456,47600.0
2013-05-09 13:00:00,23.55,23.56,23.51,23.52,52800.0,22.4456,22.4551,22.4075,22.417,52800.0
2013-05-09 13:30:00,23.53,23.59,23.52,23.56,38600.0,22.4265,22.4837,22.417,22.4551,38600.0
2013-05-09 14:00:00,23.56,23.57,23.52,23.53,35000.0,22.4551,22.4647,22.417,22.4265,35000.0
2013-05-09 14:30:00,23.54,23.54,23.47,23.47,57200.0,22.4361,22.4361,22.3693,22.3693,57200.0
2013-05-09 15:00:00,23.47,23.51,23.46,23.5,81800.0,22.3693,22.4075,22.3598,22.3979,81800.0
2013-05-09 15:30:00,23.5,23.5,23.44,23.48,131800.0,22.3979,22.3979,22.3408,22.3789,131800.0
2013-05-10 09:30:00,23.48,23.61,23.47,23.56,32000.0,22.3789,22.5028,22.3693,22.4551,32000.0
2013-05-10 10:00:00,23.58,23.59,23.49,23.5,31200.0,22.4742,22.4837,22.3884,22.3979,31200.0
2013-05-10 10:30:00,23.49,23.5,23.43,23.49,97400.0,22.3884,22.3979,22.3312,22.3884,97400.0
2013-05-10 11:00:00,23.49,23.5,23.42,23.45,40400.0,22.3884,22.3979,22.3217,22.3503,40400.0
2013-05-10 11:30:00,23.45,23.48,23.34,23.35,62200.0,22.3503,22.3789,22.2454,22.255,62200.0
2013-05-10 12:00:00,23.34,23.43,23.34,23.42,38800.0,22.2454,22.3312,22.2454,22.3217,38800.0
2013-05-10 12:30:00,23.42,23.46,23.42,23.43,25800.0,22.3217,22.3598,22.3217,22.3312,25800.0
2013-05-10 13:00:00,23.45,23.51,23.45,23.5,34200.0,22.3503,22.4075,22.3503,22.3979,34200.0
2013-05-10 13:30:00,23.5,23.5,23.43,23.44,52400.0,22.3979,22.3979,22.3312,22.3408,52400.0
2013-05-10 14:00:00,23.45,23.49,23.43,23.49,35000.0,22.3503,22.3884,22.3312,22.3884,35000.0
2013-05-10 14:30:00,23.48,23.49,23.42,23.42,98600.0,22.3789,22.3884,22.3217,22.3217,98600.0
2013-05-10 15:00:00,23.43,23.44,23.4,23.43,115800.0,22.3312,22.3408,22.3026,22.3312,115800.0
2013-05-10 15:30:00,23.43,23.43,23.39,23.4,238600.0,22.3312,22.3312,22.2931,22.3026,238600.0
2013-05-13 09:30:00,23.4,23.4,23.23,23.24,47600.0,22.3026,22.3026,22.1406,22.1501,47600.0
2013-05-13 10:00:00,23.25,23.37,23.21,23.25,48400.0,22.1597,22.274,22.1215,22.1597,48400.0
2013-05-13 10:30:00,23.25,23.31,23.2,23.2,40400.0,22.1597,22.2169,22.112,22.112,40400.0
2013-05-13 11:00:00,23.2,23.23,23.18,23.19,79600.0,22.112,22.1406,22.0929,22.1025,79600.0
2013-05-13 11:30:00,23.18,23.28,23.18,23.28,71600.0,22.0929,22.1883,22.0929,22.1883,71600.0
2013-05-13 12:00:00,23.27,23.36,23.22,23.23,81400.0,22.1787,22.2645,22.1311,22.1406,81400.0
2013-05-13 12:30:00,23.24,23.25,23.18,23.18,53000.0,22.1501,22.1597,22.0929,22.0929,53000.0
2013-05-13 13:00:00,23.2,23.22,23.15,23.15,45800.0,22.112,22.1311,22.0644,22.0644,45800.0
2013-05-13 13:30:00,23.16,23.17,23.13,23.15,82600.0,22.0739,22.0834,22.0453,22.0644,82600.0
2013-05-13 14:00:00,23.15,23.18,23.14,23.17,54000.0,22.0644,22.0929,22.0548,22.0834,54000.0
2013-05-13 14:30:00,23.17,23.22,23.17,23.22,54000.0,22.0834,22.1311,22.0834,22.1311,54000.0
2013-05-13 15:00:00,23.22,23.25,23.2,23.24,87800.0,22.1311,22.1597,22.112,22.1501,87800.0
2013-05-13 15:30:00,23.25,23.28,23.24,23.28,168800.0,22.1597,22.1883,22.1501,22.1883,168800.0
2013-05-14 09:30:00,23.24,23.55,23.24,23.55,74800.0,22.1501,22.4456,22.1501,22.4456,74800.0
2013-05-14 10:00:00,23.55,23.69,23.55,23.59,83200.0,22.4456,22.579,22.4456,22.4837,83200.0
2013-05-14 10:30:00,23.61,23.68,23.6,23.66,31200.0,22.5028,22.5695,22.4933,22.5504,31200.0
2013-05-14 11:00:00,23.66,23.67,23.61,23.63,15600.0,22.5504,22.56,22.5028,22.5218,15600.0
2013-05-14 11:30:00,23.63,23.67,23.63,23.66,26400.0,22.5218,22.56,22.5218,22.5504,26400.0
2013-05-14 12:00:00,23.65,23.66,23.63,23.63,39800.0,22.5409,22.5504,22.5218,22.5218,39800.0
2013-05-14 12:30:00,23.63,23.68,23.63,23.65,84200.0,22.5218,22.5695,22.5218,22.5409,84200.0
2013-05-14 13:00:00,23.65,23.67,23.64,23.65,67400.0,22.5409,22.56,22.5314,22.5409,67400.0
2013-05-14 13:30:00,23.64,23.66,23.58,23.59,34200.0,22.5314,22.5504,22.4742,22.4837,34200.0
2013-05-14 14:00:00,23.59,23.63,23.58,23.62,22200.0,22.4837,22.5218,22.4742,22.5123,22200.0
2013-05-14 14:30:00,23.62,23.65,23.57,23.57,28000.0,22.5123,22.5409,22.4647,22.4647,28000.0
2013-05-14 15:00:00,23.57,23.65,23.57,23.63,171400.0,22.4647,22.5409,22.4647,22.5218,171400.0
2013-05-14 15:30:00,23.62,23.67,23.62,23.64,128800.0,22.5123,22.56,22.5123,22.5314,128800.0
2013-05-15 09:30:00,23.55,23.68,23.47,23.51,75200.0,22.4552,22.5792,22.3789,22.4171,75200.0
2013-05-15 10:00:00,23.5,23.52,23.39,23.4,114400.0,22.4075,22.4266,22.3027,22.3122,114400.0
2013-05-15 10:30:00,23.4,23.41,23.35,23.36,114600.0,22.3122,22.3217,22.2645,22.2741,114600.0
2013-05-15 11:00:00,23.36,23.39,23.31,23.31,113400.0,22.2741,22.3027,22.2264,22.2264,113400.0
2013-05-15 11:30:00,23.31,23.32,23.28,23.29,83800.0,22.2264,22.2359,22.1978,22.2073,83800.0
2013-05-15 12:00:00,23.29,23.33,23.28,23.33,69400.0,22.2073,22.2455,22.1978,22.2455,69400.0
2013-05-15 12:30:00,23.32,23.36,23.28,23.29,220000.0,22.2359,22.2741,22.1978,22.2073,220000.0
2013-05-15 13:00:00,23.3,23.36,23.29,23.35,112200.0,22.2168,22.2741,22.2073,22.2645,112200.0
2013-05-15 13:30:00,23.35,23.39,23.32,23.34,138800.0,22.2645,22.3027,22.2359,22.255,138800.0
2013-05-15 14:00:00,23.34,23.35,23.32,23.34,76200.0,22.255,22.2645,22.2359,22.255,76200.0
2013-05-15 14:30:00,23.34,23.35,23.27,23.3,108800.0,22.255,22.2645,22.1882,22.2168,108800.0
2013-05-15 15:00:00,23.3,23.32,23.25,23.28,180200.0,22.2168,22.2359,22.1692,22.1978,180200.0
2013-05-15 15:30:00,23.28,23.38,23.28,23.31,427200.0,22.1978,22.2931,22.1978,22.2264,427200.0
2013-05-16 09:30:00,23.26,23.83,23.23,23.71,340400.0,22.1787,22.7222,22.1501,22.6078,340400.0
2013-05-16 10:00:00,23.68,23.7,23.59,23.63,121400.0,22.5792,22.5983,22.4934,22.5315,121400.0
2013-05-16 10:30:00,23.63,23.67,23.54,23.6,161000.0,22.5315,22.5696,22.4457,22.5029,161000.0
2013-05-16 11:00:00,23.59,23.61,23.56,23.58,78800.0,22.4934,22.5124,22.4648,22.4838,78800.0
2013-05-16 11:30:00,23.58,23.64,23.58,23.58,49600.0,22.4838,22.541,22.4838,22.4838,49600.0
2013-05-16 12:00:00,23.58,23.71,23.55,23.7,122600.0,22.4838,22.6078,22.4552,22.5983,122600.0
2013-05-16 12:30:00,23.7,23.75,23.65,23.73,65400.0,22.5983,22.6459,22.5506,22.6269,65400.0
2013-05-16 13:00:00,23.73,23.79,23.72,23.77,155600.0,22.6269,22.6841,22.6173,22.665,155600.0
2013-05-16 13:30:00,23.77,23.78,23.62,23.63,128800.0,22.665,22.6745,22.522,22.5315,128800.0
2013-05-16 14:00:00,23.63,23.64,23.55,23.57,103200.0,22.5315,22.541,22.4552,22.4743,103200.0
2013-05-16 14:30:00,23.57,23.58,23.51,23.53,83800.0,22.4743,22.4838,22.4171,22.4362,83800.0
2013-05-16 15:00:00,23.52,23.53,23.43,23.43,164400.0,22.4266,22.4362,22.3408,22.3408,164400.0
2013-05-16 15:30:00,23.43,23.44,23.36,23.38,370600.0,22.3408,22.3503,22.2741,22.2931,370600.0
2013-05-17 09:30:00,23.39,23.55,23.35,23.54,74400.0,22.3027,22.4552,22.2645,22.4457,74400.0
2013-05-17 10:00:00,23.54,23.58,23.5,23.5,126200.0,22.4457,22.4838,22.4075,22.4075,126200.0
2013-05-17 10:30:00,23.5,23.61,23.5,23.59,149800.0,22.4075,22.5124,22.4075,22.4934,149800.0
2013-05-17 11:00:00,23.59,23.7,23.59,23.67,66600.0,22.4934,22.5983,22.4934,22.5696,66600.0
2013-05-17 11:30:00,23.68,23.73,23.67,23.71,61200.0,22.5792,22.6269,22.5696,22.6078,61200.0
2013-05-17 12:00:00,23.71,23.82,23.7,23.82,151200.0,22.6078,22.7127,22.5983,22.7127,151200.0
2013-05-17 12:30:00,23.82,23.85,23.8,23.81,102200.0,22.7127,22.7413,22.6936,22.7031,102200.0
2013-05-17 13:00:00,23.82,23.82,23.78,23.81,62600.0,22.7127,22.7127,22.6745,22.7031,62600.0
2013-05-17 13:30:00,23.81,23.81,23.7,23.71,48000.0,22.7031,22.7031,22.5983,22.6078,48000.0
2013-05-17 14:00:00,23.71,23.73,23.66,23.66,77800.0,22.6078,22.6269,22.5601,22.5601,77800.0
2013-05-17 14:30:00,23.66,23.67,23.63,23.66,73000.0,22.5601,22.5696,22.5315,22.5601,73000.0
2013-05-17 15:00:00,23.66,23.67,23.6,23.67,125200.0,22.5601,22.5696,22.5029,22.5696,125200.0
2013-05-17 15:30:00,23.66,23.7,23.66,23.68,256000.0,22.5601,22.5983,22.5601,22.5792,256000.0
2013-05-20 09:30:00,23.61,23.7,23.57,23.68,47800.0,22.5124,22.5983,22.4743,22.5792,47800.0
2013-05-20 10:00:00,23.7,23.7,23.6,23.61,228400.0,22.5983,22.5983,22.5029,22.5124,228400.0
2013-05-20 10:30:00,23.61,23.74,23.6,23.71,146400.0,22.5124,22.6364,22.5029,22.6078,146400.0
2013-05-20 11:00:00,23.72,23.75,23.7,23.71,45000.0,22.6173,22.6459,22.5983,22.6078,45000.0
2013-05-20 11:30:00,23.71,23.75,23.7,23.74,45200.0,22.6078,22.6459,22.5983,22.6364,45200.0
2013-05-20 12:00:00,23.74,23.75,23.69,23.7,144600.0,22.6364,22.6459,22.5887,22.5983,144600.0
2013-05-20 12:30:00,23.69,23.72,23.65,23.66,32800.0,22.5887,22.6173,22.5506,22.5601,32800.0
2013-05-20 13:00:00,23.66,23.7,23.61,23.63,124200.0,22.5601,22.5983,22.5124,22.5315,124200.0
2013-05-20 13:30:00,23.62,23.68,23.6,23.66,49600.0,22.522,22.5792,22.5029,22.5601,49600.0
2013-05-20 14:00:00,23.66,23.73,23.61,23.73,34400.0,22.5601,22.6269,22.5124,22.6269,34400.0
2013-05-20 14:30:00,23.72,23.75,23.7,23.72,59600.0,22.6173,22.6459,22.5983,22.6173,59600.0
2013-05-20 15:00:00,23.72,23.73,23.65,23.67,86200.0,22.6173,22.6269,22.5506,22.5696,86200.0
2013-05-20 15:30:00,23.67,23.72,23.64,23.64,220400.0,22.5696,22.6173,22.541,22.541,220400.0
2013-05-21 09:30:00,23.63,23.75,23.63,23.73,184600.0,22.5315,22.6459,22.5315,22.6269,184600.0
2013-05-21 10:00:00,23.72,23.73,23.58,23.67,126800.0,22.6173,22.6269,22.4838,22.5696,126800.0
2013-05-21 10:30:00,23.67,23.71,23.64,23.65,49800.0,22.5696,22.6078,22.541,22.5506,49800.0
2013-05-21 11:00:00,23.65,23.7,23.63,23.67,218800.0,22.5506,22.5983,22.5315,22.5696,218800.0
2013-05-21 11:30:00,23.68,23.75,23.67,23.68,113000.0,22.5792,22.6459,22.5696,22.5792,113000.0
2013-05-21 12:00:00,23.68,23.68,23.66,23.67,82000.0,22.5792,22.5792,22.5601,22.5696,82000.0
2013-05-21 12:30:00,23.68,23.68,23.65,23.66,62800.0,22.5792,22.5792,22.5506,22.5601,62800.0
2013-05-21 13:00:00,23.65,23.71,23.65,23.71,138200.0,22.5506,22.6078,22.5506,22.6078,138200.0
2013-05-21 13:30:00,23.71,23.75,23.71,23.75,88800.0,22.6078,22.6459,22.6078,22.6459,88800.0
2013-05-21 14:00:00,23.75,23.8,23.75,23.8,104600.0,22.6459,22.6936,22.6459,22.6936,104600.0
2013-05-21 14:30:00,23.8,23.86,23.75,23.86,74400.0,22.6936,22.7508,22.6459,22.7508,74400.0
2013-05-21 15:00:00,23.86,23.86,23.77,23.77,131600.0,22.7508,22.7508,22.665,22.665,131600.0
2013-05-21 15:30:00,23.77,23.78,23.68,23.69,269800.0,22.665,22.6745,22.5792,22.5887,269800.0
2013-05-22 09:30:00,23.81,23.85,23.65,23.8,152000.0,22.7031,22.7413,22.5506,22.6936,152000.0
2013-05-22 10:00:00,23.82,23.88,23.78,23.82,84800.0,22.7127,22.7699,22.6745,22.7127,84800.0
2013-05-22 10:30:00,23.81,23.81,23.67,23.71,109800.0,22.7031,22.7031,22.5696,22.6078,109800.0
2013-05-22 11:00:00,23.7,23.74,23.68,23.74,60600.0,22.5983,22.6364,22.5792,22.6364,60600.0
2013-05-22 11:30:00,23.74,23.78,23.72,23.72,69000.0,22.6364,22.6745,22.6173,22.6173,69000.0
2013-05-22 12:00:00,23.73,23.74,23.66,23.67,50400.0,22.6269,22.6364,22.5601,22.5696,50400.0
2013-05-22 12:30:00,23.67,23.7,23.65,23.67,59800.0,22.5696,22.5983,22.5506,22.5696,59800.0
2013-05-22 13:00:00,23.67,23.67,23.54,23.57,118000.0,22.5696,22.5696,22.4457,22.4743,118000.0
2013-05-22 13:30:00,23.56,23.59,23.5,23.52,97200.0,22.4648,22.4934,22.4075,22.4266,97200.0
2013-05-22 14:00:00,23.54,23.55,23.39,23.51,235800.0,22.4457,22.4552,22.3027,22.4171,235800.0
2013-05-22 14:30:00,23.51,23.57,23.5,23.57,86200.0,22.4171,22.4743,22.4075,22.4743,86200.0
2013-05-22 15:00:00,23.57,23.57,23.45,23.46,91200.0,22.4743,22.4743,22.3599,22.3694,91200.0
2013-05-22 15:30:00,23.45,23.54,23.42,23.49,230200.0,22.3599,22.4457,22.3313,22.398,230200.0
2013-05-23 09:30:00,23.3,23.41,23.24,23.36,40800.0,22.2168,22.3217,22.1596,22.2741,40800.0
2013-05-23 10:00:00,23.36,23.52,23.35,23.51,155600.0,22.2741,22.4266,22.2645,22.4171,155600.0
2013-05-23 10:30:00,23.5,23.57,23.49,23.53,70200.0,22.4075,22.4743,22.398,22.4362,70200.0
2013-05-23 11:00:00,23.53,23.61,23.5,23.59,419000.0,22.4362,22.5124,22.4075,22.4934,419000.0
2013-05-23 11:30:00,23.58,23.62,23.54,23.59,275000.0,22.4838,22.522,22.4457,22.4934,275000.0
2013-05-23 12:00:00,23.6,23.62,23.55,23.6,207400.0,22.5029,22.522,22.4552,22.5029,207400.0
2013-05-23 12:30:00,23.58,23.59,23.53,23.57,45200.0,22.4838,22.4934,22.4362,22.4743,45200.0
2013-05-23 13:00:00,23.57,23.57,23.46,23.48,153800.0,22.4743,22.4743,22.3694,22.3885,153800.0
2013-05-23 13:30:00,23.48,23.52,23.46,23.5,176000.0,22.3885,22.4266,22.3694,22.4075,176000.0
2013-05-23 14:00:00,23.5,23.5,23.43,23.43,53200.0,22.4075,22.4075,22.3408,22.3408,53200.0
2013-05-23 14:30:00,23.43,23.48,23.38,23.43,98400.0,22.3408,22.3885,22.2931,22.3408,98400.0
2013-05-23 15:00:00,23.43,23.45,23.41,23.42,135600.0,22.3408,22.3599,22.3217,22.3313,135600.0
2013-05-23 15:30:00,23.43,23.5,23.38,23.49,315600.0,22.3408,22.4075,22.2931,22.398,315600.0
2013-05-24 09:30:00,23.41,23.41,23.24,23.32,69800.0,22.3217,22.3217,22.1596,22.2359,69800.0
2013-05-24 10:00:00,23.32,23.33,23.29,23.33,37400.0,22.2359,22.2455,22.2073,22.2455,37400.0
2013-05-24 10:30:00,23.33,23.47,23.32,23.47,112400.0,22.2455,22.3789,22.2359,22.3789,112400.0
2013-05-24 11:00:00,23.47,23.5,23.42,23.49,104200.0,22.3789,22.4075,22.3313,22.398,104200.0
2013-05-24 11:30:00,23.49,23.55,23.47,23.5,59200.0,22.398,22.4552,22.3789,22.4075,59200.0
2013-05-24 12:00:00,23.51,23.55,23.48,23.5,263800.0,22.4171,22.4552,22.3885,22.4075,263800.0
2013-05-24 12:30:00,23.5,23.5,23.48,23.5,33000.0,22.4075,22.4075,22.3885,22.4075,33000.0
2013-05-24 13:00:00,23.5,23.5,23.5,23.5,61800.0,22.4075,22.4075,22.4075,22.4075,61800.0
2013-05-24 13:30:00,23.5,23.52,23.5,23.51,44800.0,22.4075,22.4266,22.4075,22.4171,44800.0
2013-05-24 14:00:00,23.51,23.53,23.5,23.51,33200.0,22.4171,22.4362,22.4075,22.4171,33200.0
2013-05-24 14:30:00,23.52,23.55,23.5,23.52,25000.0,22.4266,22.4552,22.4075,22.4266,25000.0
2013-05-24 15:00:00,23.52,23.54,23.5,23.5,32600.0,22.4266,22.4457,22.4075,22.4075,32600.0
2013-05-24 15:30:00,23.5,23.56,23.47,23.55,99000.0,22.4075,22.4648,22.3789,22.4552,99000.0
2013-05-28 09:30:00,23.75,23.91,23.68,23.89,36800.0,22.6459,22.7985,22.5792,22.7794,36800.0
2013-05-28 10:00:00,23.91,23.98,23.91,23.95,52800.0,22.7985,22.8652,22.7985,22.8366,52800.0
2013-05-28 10:30:00,23.95,23.95,23.83,23.83,55000.0,22.8366,22.8366,22.7222,22.7222,55000.0
2013-05-28 11:00:00,23.85,23.86,23.8,23.84,97400.0,22.7413,22.7508,22.6936,22.7317,97400.0
2013-05-28 11:30:00,23.84,23.86,23.75,23.75,55800.0,22.7317,22.7508,22.6459,22.6459,55800.0
2013-05-28 12:00:00,23.75,23.8,23.73,23.73,30200.0,22.6459,22.6936,22.6269,22.6269,30200.0
2013-05-28 12:30:00,23.73,23.75,23.72,23.72,38400.0,22.6269,22.6459,22.6173,22.6173,38400.0
2013-05-28 13:00:00,23.74,23.75,23.68,23.71,16000.0,22.6364,22.6459,22.5792,22.6078,16000.0
2013-05-28 13:30:00,23.72,23.72,23.53,23.53,79400.0,22.6173,22.6173,22.4362,22.4362,79400.0
2013-05-28 14:00:00,23.53,23.55,23.46,23.5,100000.0,22.4362,22.4552,22.3694,22.4075,100000.0
2013-05-28 14:30:00,23.5,23.51,23.46,23.5,72000.0,22.4075,22.4171,22.3694,22.4075,72000.0
2013-05-28 15:00:00,23.5,23.5,23.45,23.47,89800.0,22.4075,22.4075,22.3599,22.3789,89800.0
2013-05-28 15:30:00,23.47,23.53,23.43,23.43,274400.0,22.3789,22.4362,22.3408,22.3408,274400.0
2013-05-29 09:30:00,23.43,23.58,23.39,23.56,232600.0,22.3408,22.4838,22.3027,22.4648,232600.0
2013-05-29 10:00:00,23.57,23.65,23.5,23.51,169400.0,22.4743,22.5506,22.4075,22.4171,169400.0
2013-05-29 10:30:00,23.51,23.58,23.5,23.55,306400.0,22.4171,22.4838,22.4075,22.4552,306400.0
2013-05-29 11:00:00,23.56,23.59,23.51,23.57,108800.0,22.4648,22.4934,22.4171,22.4743,108800.0
2013-05-29 11:30:00,23.58,23.59,23.55,23.57,89200.0,22.4838,22.4934,22.4552,22.4743,89200.0
2013-05-29 12:00:00,23.58,23.59,23.56,23.58,53200.0,22.4838,22.4934,22.4648,22.4838,53200.0
2013-05-29 12:30:00,23.58,23.59,23.55,23.58,46000.0,22.4838,22.4934,22.4552,22.4838,46000.0
2013-05-29 13:00:00,23.58,23.62,23.54,23.62,163400.0,22.4838,22.522,22.4457,22.522,163400.0
2013-05-29 13:30:00,23.61,23.87,23.58,23.86,139800.0,22.5124,22.7603,22.4838,22.7508,139800.0
2013-05-29 14:00:00,23.86,24.05,23.81,24.0,443800.0,22.7508,22.932,22.7031,22.8843,443800.0
2013-05-29 14:30:00,24.0,24.03,23.95,23.95,158000.0,22.8843,22.9129,22.8366,22.8366,158000.0
2013-05-29 15:00:00,23.96,24.01,23.94,24.01,197000.0,22.8462,22.8938,22.8271,22.8938,197000.0
2013-05-29 15:30:00,24.02,24.07,23.99,24.0,313600.0,22.9034,22.9511,22.8748,22.8843,313600.0
2013-05-30 09:30:00,24.03,24.25,24.0,24.22,69000.0,22.9129,23.1227,22.8843,23.0941,69000.0
2013-05-30 10:00:00,24.23,24.29,24.03,24.03,292800.0,23.1036,23.1608,22.9129,22.9129,292800.0
2013-05-30 10:30:00,24.04,24.11,24.03,24.11,85600.0,22.9224,22.9892,22.9129,22.9892,85600.0
2013-05-30 11:00:00,24.11,24.14,24.09,24.13,70600.0,22.9892,23.0178,22.9701,23.0083,70600.0
2013-05-30 11:30:00,24.14,24.29,24.14,24.29,84200.0,23.0178,23.1608,23.0178,23.1608,84200.0
2013-05-30 12:00:00,24.28,24.28,24.22,24.23,62000.0,23.1513,23.1513,23.0941,23.1036,62000.0
2013-05-30 12:30:00,24.22,24.22,24.13,24.14,61800.0,23.0941,23.0941,23.0083,23.0178,61800.0
2013-05-30 13:00:00,24.15,24.16,24.12,24.16,86200.0,23.0273,23.0369,22.9987,23.0369,86200.0
2013-05-30 13:30:00,24.14,24.18,24.13,24.15,37000.0,23.0178,23.0559,23.0083,23.0273,37000.0
2013-05-30 14:00:00,24.15,24.27,24.14,24.27,118200.0,23.0273,23.1418,23.0178,23.1418,118200.0
2013-05-30 14:30:00,24.27,24.4,24.27,24.38,135800.0,23.1418,23.2657,23.1418,23.2466,135800.0
2013-05-30 15:00:00,24.38,24.46,24.36,24.4,198600.0,23.2466,23.3229,23.2276,23.2657,198600.0
2013-05-30 15:30:00,24.4,24.42,24.34,24.36,350600.0,23.2657,23.2848,23.2085,23.2276,350600.0
2013-05-31 09:30:00,24.23,24.36,24.18,24.34,76200.0,23.1036,23.2276,23.0559,23.2085,76200.0
2013-05-31 10:00:00,24.32,24.36,24.24,24.24,51000.0,23.1894,23.2276,23.1131,23.1131,51000.0
2013-05-31 10:30:00,24.25,24.28,24.23,24.27,57400.0,23.1227,23.1513,23.1036,23.1418,57400.0
2013-05-31 11:00:00,24.27,24.29,24.23,24.25,84200.0,23.1418,23.1608,23.1036,23.1227,84200.0
2013-05-31 11:30:00,24.25,24.26,24.23,24.25,37200.0,23.1227,23.1322,23.1036,23.1227,37200.0
2013-05-31 12:00:00,24.25,24.25,24.18,24.2,172400.0,23.1227,23.1227,23.0559,23.075,172400.0
2013-05-31 12:30:00,24.19,24.22,24.18,24.2,31200.0,23.0655,23.0941,23.0559,23.075,31200.0
2013-05-31 13:00:00,24.21,24.21,24.16,24.17,40000.0,23.0845,23.0845,23.0369,23.0464,40000.0
2013-05-31 13:30:00,24.16,24.17,24.1,24.14,39400.0,23.0369,23.0464,22.9797,23.0178,39400.0
2013-05-31 14:00:00,24.14,24.14,24.07,24.09,38600.0,23.0178,23.0178,22.9511,22.9701,38600.0
2013-05-31 14:30:00,24.08,24.09,23.95,23.96,121800.0,22.9606,22.9701,22.8366,22.8462,121800.0
2013-05-31 15:00:00,23.96,24.02,23.93,24.0,85800.0,22.8462,22.9034,22.8176,22.8843,85800.0
2013-05-31 15:30:00,23.99,24.05,23.97,23.97,378400.0,22.8748,22.932,22.8557,22.8557,378400.0
2013-06-03 09:30:00,23.96,24.0,23.86,23.87,176400.0,22.8462,22.8843,22.7508,22.7603,176400.0
2013-06-03 10:00:00,23.86,24.0,23.76,23.91,124400.0,22.7508,22.8843,22.6555,22.7985,124400.0
2013-06-03 10:30:00,23.9,23.9,23.77,23.83,100600.0,22.789,22.789,22.665,22.7222,100600.0
2013-06-03 11:00:00,23.83,23.83,23.68,23.77,87400.0,22.7222,22.7222,22.5792,22.665,87400.0
2013-06-03 11:30:00,23.77,23.8,23.74,23.78,102800.0,22.665,22.6936,22.6364,22.6745,102800.0
2013-06-03 12:00:00,23.78,23.81,23.72,23.8,96800.0,22.6745,22.7031,22.6173,22.6936,96800.0
2013-06-03 12:30:00,23.8,23.91,23.79,23.86,142800.0,22.6936,22.7985,22.6841,22.7508,142800.0
2013-06-03 13:00:00,23.86,23.95,23.85,23.93,116000.0,22.7508,22.8366,22.7413,22.8176,116000.0
2013-06-03 13:30:00,23.93,23.97,23.89,23.93,99600.0,22.8176,22.8557,22.7794,22.8176,99600.0
2013-06-03 14:00:00,23.93,24.04,23.91,24.02,80600.0,22.8176,22.9224,22.7985,22.9034,80600.0
2013-06-03 14:30:00,24.0,24.08,24.0,24.07,94800.0,22.8843,22.9606,22.8843,22.9511,94800.0
2013-06-03 15:00:00,24.07,24.08,24.0,24.02,141200.0,22.9511,22.9606,22.8843,22.9034,141200.0
2013-06-03 15:30:00,24.01,24.09,24.0,24.07,233000.0,22.8938,22.9701,22.8843,22.9511,233000.0
2013-06-04 09:30:00,24.05,24.14,23.99,24.08,109000.0,22.932,23.0178,22.8748,22.9606,109000.0
2013-06-04 10:00:00,24.09,24.16,24.03,24.07,266400.0,22.9701,23.0369,22.9129,22.9511,266400.0
2013-06-04 10:30:00,24.07,24.17,24.02,24.03,340400.0,22.9511,23.0464,22.9034,22.9129,340400.0
2013-06-04 11:00:00,24.03,24.04,23.91,23.92,85400.0,22.9129,22.9224,22.7985,22.808,85400.0
2013-06-04 11:30:00,23.92,24.02,23.91,23.92,82800.0,22.808,22.9034,22.7985,22.808,82800.0
2013-06-04 12:00:00,23.9,23.93,23.85,23.89,61000.0,22.789,22.8176,22.7413,22.7794,61000.0
2013-06-04 12:30:00,23.89,23.89,23.8,23.81,83000.0,22.7794,22.7794,22.6936,22.7031,83000.0
2013-06-04 13:00:00,23.81,23.86,23.76,23.76,58400.0,22.7031,22.7508,22.6555,22.6555,58400.0
2013-06-04 13:30:00,23.76,23.81,23.72,23.79,87400.0,22.6555,22.7031,22.6173,22.6841,87400.0
2013-06-04 14:00:00,23.79,23.79,23.7,23.73,122400.0,22.6841,22.6841,22.5983,22.6269,122400.0
2013-06-04 14:30:00,23.73,23.83,23.72,23.8,66200.0,22.6269,22.7222,22.6173,22.6936,66200.0
2013-06-04 15:00:00,23.8,23.85,23.75,23.82,113200.0,22.6936,22.7413,22.6459,22.7127,113200.0
2013-06-04 15:30:00,23.82,23.92,23.79,23.8,201600.0,22.7127,22.808,22.6841,22.6936,201600.0
2013-06-05 09:30:00,23.73,23.88,23.73,23.74,64600.0,22.6269,22.7699,22.6269,22.6364,64600.0
2013-06-05 10:00:00,23.75,23.84,23.71,23.8,51000.0,22.6459,22.7317,22.6078,22.6936,51000.0
2013-06-05 10:30:00,23.8,23.85,23.73,23.81,90200.0,22.6936,22.7413,22.6269,22.7031,90200.0
2013-06-05 11:00:00,23.79,23.81,23.73,23.76,113400.0,22.6841,22.7031,22.6269,22.6555,113400.0
2013-06-05 11:30:00,23.76,23.89,23.74,23.77,104000.0,22.6555,22.7794,22.6364,22.665,104000.0
2013-06-05 12:00:00,23.78,23.78,23.72,23.75,94200.0,22.6745,22.6745,22.6173,22.6459,94200.0
2013-06-05 12:30:00,23.75,23.77,23.7,23.71,57800.0,22.6459,22.665,22.5983,22.6078,57800.0
2013-06-05 13:00:00,23.71,23.79,23.68,23.78,44400.0,22.6078,22.6841,22.5792,22.6745,44400.0
2013-06-05 13:30:00,23.78,23.82,23.75,23.75,61800.0,22.6745,22.7127,22.6459,22.6459,61800.0
2013-06-05 14:00:00,23.75,23.77,23.68,23.68,103000.0,22.6459,22.665,22.5792,22.5792,103000.0
2013-06-05 14:30:00,23.68,23.76,23.65,23.72,119600.0,22.5792,22.6555,22.5506,22.6173,119600.0
2013-06-05 15:00:00,23.72,23.73,23.62,23.68,182000.0,22.6173,22.6269,22.522,22.5792,182000.0
2013-06-05 15:30:00,23.68,23.7,23.56,23.57,398400.0,22.5792,22.5983,22.4648,22.4743,398400.0
2013-06-06 09:30:00,23.48,23.57,23.42,23.55,95400.0,22.3885,22.4743,22.3313,22.4552,95400.0
2013-06-06 10:00:00,23.56,23.58,23.48,23.52,264200.0,22.4648,22.4838,22.3885,22.4266,264200.0
2013-06-06 10:30:00,23.52,23.56,23.47,23.54,83400.0,22.4266,22.4648,22.3789,22.4457,83400.0
2013-06-06 11:00:00,23.54,23.55,23.47,23.5,61200.0,22.4457,22.4552,22.3789,22.4075,61200.0
2013-06-06 11:30:00,23.5,23.57,23.45,23.45,70000.0,22.4075,22.4743,22.3599,22.3599,70000.0
2013-06-06 12:00:00,23.45,23.49,23.38,23.41,45200.0,22.3599,22.398,22.2931,22.3217,45200.0
2013-06-06 12:30:00,23.42,23.47,23.39,23.41,35800.0,22.3313,22.3789,22.3027,22.3217,35800.0
2013-06-06 13:00:00,23.43,23.48,23.41,23.42,37600.0,22.3408,22.3885,22.3217,22.3313,37600.0
2013-06-06 13:30:00,23.42,23.48,23.42,23.47,47400.0,22.3313,22.3885,22.3313,22.3789,47400.0
2013-06-06 14:00:00,23.47,23.53,23.43,23.52,44600.0,22.3789,22.4362,22.3408,22.4266,44600.0
2013-06-06 14:30:00,23.52,23.56,23.46,23.53,59800.0,22.4266,22.4648,22.3694,22.4362,59800.0
2013-06-06 15:00:00,23.53,23.56,23.48,23.5,91400.0,22.4362,22.4648,22.3885,22.4075,91400.0
2013-06-06 15:30:00,23.5,23.57,23.5,23.56,244600.0,22.4075,22.4743,22.4075,22.4648,244600.0
2013-06-07 09:30:00,23.74,23.75,23.56,23.75,39400.0,22.6364,22.6459,22.4648,22.6459,39400.0
2013-06-07 10:00:00,23.75,23.89,23.75,23.81,45200.0,22.6459,22.7794,22.6459,22.7031,45200.0
2013-06-07 10:30:00,23.81,23.82,23.71,23.76,60200.0,22.7031,22.7127,22.6078,22.6555,60200.0
2013-06-07 11:00:00,23.76,23.8,23.71,23.79,64800.0,22.6555,22.6936,22.6078,22.6841,64800.0
2013-06-07 11:30:00,23.79,23.81,23.74,23.81,56600.0,22.6841,22.7031,22.6364,22.7031,56600.0
2013-06-07 12:00:00,23.81,23.81,23.75,23.78,54600.0,22.7031,22.7031,22.6459,22.6745,54600.0
2013-06-07 12:30:00,23.78,23.78,23.63,23.63,257000.0,22.6745,22.6745,22.5315,22.5315,257000.0
2013-06-07 13:00:00,23.63,23.67,23.61,23.64,108400.0,22.5315,22.5696,22.5124,22.541,108400.0
2013-06-07 13:30:00,23.64,23.66,23.62,23.63,71000.0,22.541,22.5601,22.522,22.5315,71000.0
2013-06-07 14:00:00,23.63,23.64,23.6,23.61,99400.0,22.5315,22.541,22.5029,22.5124,99400.0
2013-06-07 14:30:00,23.61,23.64,23.6,23.64,121400.0,22.5124,22.541,22.5029,22.541,121400.0
2013-06-07 15:00:00,23.63,23.67,23.6,23.66,134600.0,22.5315,22.5696,22.5029,22.5601,134600.0
2013-06-07 15:30:00,23.66,23.68,23.6,23.63,332600.0,22.5601,22.5792,22.5029,22.5315,332600.0
2013-06-10 09:30:00,23.66,23.79,23.57,23.64,42600.0,22.5601,22.6841,22.4743,22.541,42600.0
2013-06-10 10:00:00,23.64,23.71,23.58,23.67,34400.0,22.541,22.6078,22.4838,22.5696,34400.0
2013-06-10 10:30:00,23.68,23.78,23.68,23.74,30600.0,22.5792,22.6745,22.5792,22.6364,30600.0
2013-06-10 11:00:00,23.74,23.83,23.74,23.82,155400.0,22.6364,22.7222,22.6364,22.7127,155400.0
2013-06-10 11:30:00,23.84,23.93,23.83,23.92,81600.0,22.7317,22.8176,22.7222,22.808,81600.0
2013-06-10 12:00:00,23.92,24.0,23.91,23.98,132800.0,22.808,22.8843,22.7985,22.8652,132800.0
2013-06-10 12:30:00,23.98,24.0,23.93,23.97,81200.0,22.8652,22.8843,22.8176,22.8557,81200.0
2013-06-10 13:00:00,23.98,23.98,23.84,23.89,193400.0,22.8652,22.8652,22.7317,22.7794,193400.0
2013-06-10 13:30:00,23.89,23.89,23.79,23.85,54400.0,22.7794,22.7794,22.6841,22.7413,54400.0
2013-06-10 14:00:00,23.85,23.87,23.78,23.86,125000.0,22.7413,22.7603,22.6745,22.7508,125000.0
2013-06-10 14:30:00,23.86,23.94,23.86,23.93,61800.0,22.7508,22.8271,22.7508,22.8176,61800.0
2013-06-10 15:00:00,23.93,23.96,23.85,23.86,149200.0,22.8176,22.8462,22.7413,22.7508,149200.0
2013-06-10 15:30:00,23.86,23.86,23.8,23.84,196200.0,22.7508,22.7508,22.6936,22.7317,196200.0
2013-06-11 09:30:00,23.66,23.74,23.51,23.61,57400.0,22.5601,22.6364,22.4171,22.5124,57400.0
2013-06-11 10:00:00,23.66,23.81,23.64,23.75,140600.0,22.5601,22.7031,22.541,22.6459,140600.0
2013-06-11 10:30:00,23.79,23.83,23.76,23.8,114800.0,22.6841,22.7222,22.6555,22.6936,114800.0
2013-06-11 11:00:00,23.81,23.95,23.77,23.95,64800.0,22.7031,22.8366,22.665,22.8366,64800.0
2013-06-11 11:30:00,23.94,24.0,23.94,24.0,257000.0,22.8271,22.8843,22.8271,22.8843,257000.0
2013-06-11 12:00:00,24.0,24.0,23.98,23.99,61800.0,22.8843,22.8843,22.8652,22.8748,61800.0
2013-06-11 12:30:00,23.99,24.0,23.98,24.0,169200.0,22.8748,22.8843,22.8652,22.8843,169200.0
2013-06-11 13:00:00,24.0,24.0,23.95,23.95,143200.0,22.8843,22.8843,22.8366,22.8366,143200.0
2013-06-11 13:30:00,23.95,23.95,23.87,23.89,98800.0,22.8366,22.8366,22.7603,22.7794,98800.0
2013-06-11 14:00:00,23.89,23.97,23.86,23.97,133200.0,22.7794,22.8557,22.7508,22.8557,133200.0
2013-06-11 14:30:00,23.97,24.0,23.94,24.0,117600.0,22.8557,22.8843,22.8271,22.8843,117600.0
2013-06-11 15:00:00,24.0,24.0,23.95,23.95,154800.0,22.8843,22.8843,22.8366,22.8366,154800.0
2013-06-11 15:30:00,23.96,23.97,23.88,23.9,346800.0,22.8462,22.8557,22.7699,22.789,346800.0
2013-06-12 09:30:00,23.97,24.0,23.91,23.98,151200.0,22.8557,22.8843,22.7985,22.8652,151200.0
2013-06-12 10:00:00,23.98,23.99,23.91,23.95,72200.0,22.8652,22.8748,22.7985,22.8366,72200.0
2013-06-12 10:30:00,23.95,23.97,23.91,23.96,138200.0,22.8366,22.8557,22.7985,22.8462,138200.0
2013-06-12 11:00:00,23.95,23.99,23.93,23.98,61000.0,22.8366,22.8748,22.8176,22.8652,61000.0
2013-06-12 11:30:00,23.96,23.99,23.92,23.92,101600.0,22.8462,22.8748,22.808,22.808,101600.0
2013-06-12 12:00:00,23.93,23.95,23.88,23.9,65400.0,22.8176,22.8366,22.7699,22.789,65400.0
2013-06-12 12:30:00,23.9,23.91,23.85,23.86,119400.0,22.789,22.7985,22.7413,22.7508,119400.0
2013-06-12 13:00:00,23.88,23.9,23.83,23.86,39000.0,22.7699,22.789,22.7222,22.7508,39000.0
2013-06-12 13:30:00,23.86,23.91,23.83,23.88,71200.0,22.7508,22.7985,22.7222,22.7699,71200.0
2013-06-12 14:00:00,23.88,23.89,23.82,23.87,73800.0,22.7699,22.7794,22.7127,22.7603,73800.0
2013-06-12 14:30:00,23.87,23.88,23.84,23.88,63800.0,22.7603,22.7699,22.7317,22.7699,63800.0
2013-06-12 15:00:00,23.88,23.88,23.82,23.88,104400.0,22.7699,22.7699,22.7127,22.7699,104400.0
2013-06-12 15:30:00,23.87,23.89,23.81,23.86,136000.0,22.7603,22.7794,22.7031,22.7508,136000.0
2013-06-13 09:30:00,23.81,23.83,23.58,23.68,98200.0,22.7031,22.7222,22.4838,22.5792,98200.0
2013-06-13 10:00:00,23.67,23.75,23.61,23.74,493600.0,22.5696,22.6459,22.5124,22.6364,493600.0
2013-06-13 10:30:00,23.74,23.89,23.74,23.85,72600.0,22.6364,22.7794,22.6364,22.7413,72600.0
2013-06-13 11:00:00,23.86,24.0,23.85,24.0,123200.0,22.7508,22.8843,22.7413,22.8843,123200.0
2013-06-13 11:30:00,24.0,24.0,23.98,24.0,134600.0,22.8843,22.8843,22.8652,22.8843,134600.0
2013-06-13 12:00:00,24.0,24.0,23.95,23.98,66600.0,22.8843,22.8843,22.8366,22.8652,66600.0
2013-06-13 12:30:00,23.98,24.0,23.97,24.0,119000.0,22.8652,22.8843,22.8557,22.8843,119000.0
2013-06-13 13:00:00,24.0,24.0,23.95,23.97,128400.0,22.8843,22.8843,22.8366,22.8557,128400.0
2013-06-13 13:30:00,23.98,24.0,23.95,24.0,83800.0,22.8652,22.8843,22.8366,22.8843,83800.0
2013-06-13 14:00:00,24.0,24.2,24.0,24.17,89000.0,22.8843,23.075,22.8843,23.0464,89000.0
2013-06-13 14:30:00,24.17,24.18,24.14,24.17,75200.0,23.0464,23.0559,23.0178,23.0464,75200.0
2013-06-13 15:00:00,24.17,24.21,24.14,24.19,104600.0,23.0464,23.0845,23.0178,23.0655,104600.0
2013-06-13 15:30:00,24.2,24.26,24.15,24.22,176600.0,23.075,23.1322,23.0273,23.0941,176600.0
2013-06-14 09:30:00,24.25,24.36,24.11,24.36,97400.0,23.1227,23.2276,22.9892,23.2276,97400.0
2013-06-14 10:00:00,24.36,24.38,24.28,24.3,265000.0,23.2276,23.2466,23.1513,23.1704,265000.0
2013-06-14 10:30:00,24.3,24.31,24.2,24.22,95200.0,23.1704,23.1799,23.075,23.0941,95200.0
2013-06-14 11:00:00,24.23,24.3,24.19,24.28,41200.0,23.1036,23.1704,23.0655,23.1513,41200.0
2013-06-14 11:30:00,24.28,24.3,24.21,24.25,101600.0,23.1513,23.1704,23.0845,23.1227,101600.0
2013-06-14 12:00:00,24.24,24.25,24.2,24.24,40400.0,23.1131,23.1227,23.075,23.1131,40400.0
2013-06-14 12:30:00,24.24,24.25,24.21,24.24,42200.0,23.1131,23.1227,23.0845,23.1131,42200.0
2013-06-14 13:00:00,24.24,24.24,24.16,24.18,148800.0,23.1131,23.1131,23.0369,23.0559,148800.0
2013-06-14 13:30:00,24.17,24.19,24.12,24.18,59400.0,23.0464,23.0655,22.9987,23.0559,59400.0
2013-06-14 14:00:00,24.18,24.22,24.14,24.19,64800.0,23.0559,23.0941,23.0178,23.0655,64800.0
2013-06-14 14:30:00,24.19,24.19,24.1,24.11,35000.0,23.0655,23.0655,22.9797,22.9892,35000.0
2013-06-14 15:00:00,24.11,24.18,24.11,24.14,55000.0,22.9892,23.0559,22.9892,23.0178,55000.0
2013-06-14 15:30:00,24.14,24.18,24.08,24.09,160800.0,23.0178,23.0559,22.9606,22.9701,160800.0
2013-06-17 09:30:00,24.24,24.3,24.2,24.23,94800.0,23.1131,23.1704,23.075,23.1036,94800.0
2013-06-17 10:00:00,24.25,24.25,24.18,24.24,118000.0,23.1227,23.1227,23.0559,23.1131,118000.0
2013-06-17 10:30:00,24.25,24.25,24.16,24.17,43600.0,23.1227,23.1227,23.0369,23.0464,43600.0
2013-06-17 11:00:00,24.17,24.25,24.17,24.25,43400.0,23.0464,23.1227,23.0464,23.1227,43400.0
2013-06-17 11:30:00,24.25,24.3,24.25,24.27,50200.0,23.1227,23.1704,23.1227,23.1418,50200.0
2013-06-17 12:00:00,24.27,24.3,24.26,24.26,37400.0,23.1418,23.1704,23.1322,23.1322,37400.0
2013-06-17 12:30:00,24.27,24.3,24.27,24.3,54600.0,23.1418,23.1704,23.1418,23.1704,54600.0
2013-06-17 13:00:00,24.3,24.3,24.25,24.27,77200.0,23.1704,23.1704,23.1227,23.1418,77200.0
2013-06-17 13:30:00,24.27,24.29,24.25,24.25,42600.0,23.1418,23.1608,23.1227,23.1227,42600.0
2013-06-17 14:00:00,24.25,24.27,24.2,24.22,76000.0,23.1227,23.1418,23.075,23.0941,76000.0
2013-06-17 14:30:00,24.21,24.23,24.13,24.16,62800.0,23.0845,23.1036,23.0083,23.0369,62800.0
2013-06-17 15:00:00,24.16,24.22,24.14,24.16,89000.0,23.0369,23.0941,23.0178,23.0369,89000.0
2013-06-17 15:30:00,24.16,24.25,24.16,24.18,204200.0,23.0369,23.1227,23.0369,23.0559,204200.0
2013-06-18 09:30:00,24.25,24.34,24.22,24.25,47400.0,23.1227,23.2085,23.0941,23.1227,47400.0
2013-06-18 10:00:00,24.25,24.31,24.18,24.18,81600.0,23.1227,23.1799,23.0559,23.0559,81600.0
2013-06-18 10:30:00,24.2,24.36,24.2,24.34,43000.0,23.075,23.2276,23.075,23.2085,43000.0
2013-06-18 11:00:00,24.34,24.39,24.34,24.39,36200.0,23.2085,23.2562,23.2085,23.2562,36200.0
2013-06-18 11:30:00,24.39,24.4,24.36,24.39,41400.0,23.2562,23.2657,23.2276,23.2562,41400.0
2013-06-18 12:00:00,24.39,24.41,24.36,24.41,32600.0,23.2562,23.2752,23.2276,23.2752,32600.0
2013-06-18 12:30:00,24.41,24.47,24.4,24.47,40200.0,23.2752,23.3325,23.2657,23.3325,40200.0
2013-06-18 13:00:00,24.47,24.47,24.4,24.4,104600.0,23.3325,23.3325,23.2657,23.2657,104600.0
2013-06-18 13:30:00,24.4,24.42,24.37,24.39,39400.0,23.2657,23.2848,23.2371,23.2562,39400.0
2013-06-18 14:00:00,24.4,24.41,24.35,24.36,62200.0,23.2657,23.2752,23.218,23.2276,62200.0
2013-06-18 14:30:00,24.36,24.46,24.36,24.46,59200.0,23.2276,23.3229,23.2276,23.3229,59200.0
2013-06-18 15:00:00,24.45,24.46,24.42,24.44,91600.0,23.3134,23.3229,23.2848,23.3039,91600.0
2013-06-18 15:30:00,24.46,24.47,24.41,24.46,158600.0,23.3229,23.3325,23.2752,23.3229,158600.0
2013-06-19 09:30:00,24.34,24.38,24.18,24.19,102200.0,23.2085,23.2466,23.0559,23.0655,102200.0
2013-06-19 10:00:00,24.2,24.2,24.11,24.16,144600.0,23.075,23.075,22.9892,23.0369,144600.0
2013-06-19 10:30:00,24.17,24.2,24.02,24.06,94400.0,23.0464,23.075,22.9034,22.9415,94400.0
2013-06-19 11:00:00,24.06,24.18,24.03,24.16,85000.0,22.9415,23.0559,22.9129,23.0369,85000.0
2013-06-19 11:30:00,24.16,24.16,24.09,24.09,54200.0,23.0369,23.0369,22.9701,22.9701,54200.0
2013-06-19 12:00:00,24.07,24.08,24.04,24.04,36600.0,22.9511,22.9606,22.9224,22.9224,36600.0
2013-06-19 12:30:00,24.04,24.06,24.03,24.05,38600.0,22.9224,22.9415,22.9129,22.932,38600.0
2013-06-19 13:00:00,24.05,24.08,24.05,24.06,30200.0,22.932,22.9606,22.932,22.9415,30200.0
2013-06-19 13:30:00,24.06,24.07,24.0,24.01,60600.0,22.9415,22.9511,22.8843,22.8938,60600.0
2013-06-19 14:00:00,24.01,24.14,23.98,24.11,122600.0,22.8938,23.0178,22.8652,22.9892,122600.0
2013-06-19 14:30:00,24.11,24.18,23.99,24.01,102800.0,22.9892,23.0559,22.8748,22.8938,102800.0
2013-06-19 15:00:00,24.0,24.09,23.98,24.09,117800.0,22.8843,22.9701,22.8652,22.9701,117800.0
2013-06-19 15:30:00,24.09,24.11,23.97,23.98,191800.0,22.9701,22.9892,22.8557,22.8652,191800.0
2013-06-20 09:30:00,23.78,23.9,23.67,23.67,55200.0,22.6745,22.789,22.5696,22.5696,55200.0
2013-06-20 10:00:00,23.68,23.78,23.58,23.68,77800.0,22.5792,22.6745,22.4838,22.5792,77800.0
2013-06-20 10:30:00,23.68,23.68,23.54,23.61,75200.0,22.5792,22.5792,22.4457,22.5124,75200.0
2013-06-20 11:00:00,23.61,23.61,23.51,23.56,59400.0,22.5124,22.5124,22.4171,22.4648,59400.0
2013-06-20 11:30:00,23.57,23.61,23.55,23.58,48200.0,22.4743,22.5124,22.4552,22.4838,48200.0
2013-06-20 12:00:00,23.58,23.61,23.58,23.58,28800.0,22.4838,22.5124,22.4838,22.4838,28800.0
2013-06-20 12:30:00,23.58,23.63,23.54,23.55,39600.0,22.4838,22.5315,22.4457,22.4552,39600.0
2013-06-20 13:00:00,23.55,23.58,23.54,23.57,29000.0,22.4552,22.4838,22.4457,22.4743,29000.0
2013-06-20 13:30:00,23.58,23.6,23.54,23.57,43600.0,22.4838,22.5029,22.4457,22.4743,43600.0
2013-06-20 14:00:00,23.57,23.58,23.45,23.47,48600.0,22.4743,22.4838,22.3599,22.3789,48600.0
2013-06-20 14:30:00,23.47,23.5,23.41,23.41,55600.0,22.3789,22.4075,22.3217,22.3217,55600.0
2013-06-20 15:00:00,23.42,23.48,23.39,23.42,105600.0,22.3313,22.3885,22.3027,22.3313,105600.0
2013-06-20 15:30:00,23.42,23.43,23.36,23.36,186000.0,22.3313,22.3408,22.2741,22.2741,186000.0
2013-06-21 09:30:00,23.5,23.55,23.26,23.29,322400.0,22.4075,22.4552,22.1787,22.2073,322400.0
2013-06-21 10:00:00,23.29,23.41,23.28,23.35,151600.0,22.2073,22.3217,22.1978,22.2645,151600.0
2013-06-21 10:30:00,23.35,23.35,23.25,23.27,86400.0,22.2645,22.2645,22.1692,22.1882,86400.0
2013-06-21 11:00:00,23.29,23.31,23.18,23.18,122200.0,22.2073,22.2264,22.1024,22.1024,122200.0
2013-06-21 11:30:00,23.17,23.18,23.11,23.18,75000.0,22.0929,22.1024,22.0357,22.1024,75000.0
2013-06-21 12:00:00,23.18,23.24,23.12,23.16,113000.0,22.1024,22.1596,22.0452,22.0834,113000.0
2013-06-21 12:30:00,23.17,23.2,23.09,23.13,120200.0,22.0929,22.1215,22.0166,22.0547,120200.0
2013-06-21 13:00:00,23.14,23.16,23.09,23.09,167600.0,22.0643,22.0834,22.0166,22.0166,167600.0
2013-06-21 13:30:00,23.1,23.16,23.07,23.08,74000.0,22.0261,22.0834,21.9975,22.0071,74000.0
2013-06-21 14:00:00,23.08,23.1,23.0,23.04,106400.0,22.0071,22.0261,21.9308,21.9689,106400.0
2013-06-21 14:30:00,23.04,23.05,23.01,23.04,140200.0,21.9689,21.9785,21.9403,21.9689,140200.0
2013-06-21 15:00:00,23.04,23.07,23.01,23.03,296200.0,21.9689,21.9975,21.9403,21.9594,296200.0
2013-06-21 15:30:00,23.04,23.05,22.89,22.94,569400.0,21.9689,21.9785,21.8259,21.8736,569400.0
2013-06-24 09:30:00,22.83,22.89,22.65,22.79,156600.0,21.7687,21.8259,21.5971,21.7306,156600.0
2013-06-24 10:00:00,22.75,22.93,22.71,22.88,242800.0,21.6924,21.864,21.6543,21.8164,242800.0
2013-06-24 10:30:00,22.88,22.89,22.79,22.84,156000.0,21.8164,21.8259,21.7306,21.7782,156000.0
2013-06-24 11:00:00,22.83,22.86,22.6,22.6,147800.0,21.7687,21.7973,21.5494,21.5494,147800.0
2013-06-24 11:30:00,22.64,22.72,22.53,22.63,160000.0,21.5875,21.6638,21.4826,21.578,160000.0
2013-06-24 12:00:00,22.63,22.64,22.42,22.52,162600.0,21.578,21.5875,21.3778,21.4731,162600.0
2013-06-24 12:30:00,22.53,22.65,22.47,22.63,154800.0,21.4826,21.5971,21.4254,21.578,154800.0
2013-06-24 13:00:00,22.63,22.7,22.57,22.66,92800.0,21.578,21.6447,21.5208,21.6066,92800.0
2013-06-24 13:30:00,22.67,22.73,22.67,22.73,99600.0,21.6161,21.6733,21.6161,21.6733,99600.0
2013-06-24 14:00:00,22.73,22.9,22.71,22.9,102000.0,21.6733,21.8354,21.6543,21.8354,102000.0
2013-06-24 14:30:00,22.9,23.0,22.87,22.97,91400.0,21.8354,21.9308,21.8068,21.9022,91400.0
2013-06-24 15:00:00,22.98,23.0,22.95,22.97,106400.0,21.9117,21.9308,21.8831,21.9022,106400.0
2013-06-24 15:30:00,22.97,23.03,22.91,22.91,254000.0,21.9022,21.9594,21.845,21.845,254000.0
2013-06-25 09:30:00,23.06,23.13,22.98,23.05,95200.0,21.988,22.0547,21.9117,21.9785,95200.0
2013-06-25 10:00:00,23.04,23.09,22.96,23.0,78600.0,21.9689,22.0166,21.8927,21.9308,78600.0
2013-06-25 10:30:00,23.0,23.12,22.99,23.1,56200.0,21.9308,22.0452,21.9213,22.0261,56200.0
2013-06-25 11:00:00,23.1,23.12,23.04,23.04,40400.0,22.0261,22.0452,21.9689,21.9689,40400.0
2013-06-25 11:30:00,23.05,23.13,23.04,23.12,51800.0,21.9785,22.0547,21.9689,22.0452,51800.0
2013-06-25 12:00:00,23.11,23.12,23.08,23.1,36600.0,22.0357,22.0452,22.0071,22.0261,36600.0
2013-06-25 12:30:00,23.11,23.14,23.09,23.1,38600.0,22.0357,22.0643,22.0166,22.0261,38600.0
2013-06-25 13:00:00,23.1,23.11,23.04,23.05,36600.0,22.0261,22.0357,21.9689,21.9785,36600.0
2013-06-25 13:30:00,23.04,23.07,23.0,23.0,48400.0,21.9689,21.9975,21.9308,21.9308,48400.0
2013-06-25 14:00:00,23.0,23.04,23.0,23.02,69600.0,21.9308,21.9689,21.9308,21.9499,69600.0
2013-06-25 14:30:00,23.02,23.06,23.0,23.01,67200.0,21.9499,21.988,21.9308,21.9403,67200.0
2013-06-25 15:00:00,23.01,23.1,23.01,23.1,51800.0,21.9403,22.0261,21.9403,22.0261,51800.0
2013-06-25 15:30:00,23.1,23.1,23.0,23.0,135400.0,22.0261,22.0261,21.9308,21.9308,135400.0
2013-06-26 09:30:00,23.23,23.23,23.0,23.02,68400.0,22.1501,22.1501,21.9308,21.9499,68400.0
2013-06-26 10:00:00,23.04,23.06,23.0,23.04,38200.0,21.9689,21.988,21.9308,21.9689,38200.0
2013-06-26 10:30:00,23.04,23.07,23.0,23.04,41200.0,21.9689,21.9975,21.9308,21.9689,41200.0
2013-06-26 11:00:00,23.04,23.08,23.01,23.05,38200.0,21.9689,22.0071,21.9403,21.9785,38200.0
2013-06-26 11:30:00,23.07,23.2,23.07,23.18,37600.0,21.9975,22.1215,21.9975,22.1024,37600.0
2013-06-26 12:00:00,23.18,23.25,23.18,23.24,38600.0,22.1024,22.1692,22.1024,22.1596,38600.0
2013-06-26 12:30:00,23.23,23.25,23.22,23.23,21400.0,22.1501,22.1692,22.1406,22.1501,21400.0
2013-06-26 13:00:00,23.23,23.24,23.21,23.23,34200.0,22.1501,22.1596,22.131,22.1501,34200.0
2013-06-26 13:30:00,23.23,23.24,23.21,23.22,21400.0,22.1501,22.1596,22.131,22.1406,21400.0
2013-06-26 14:00:00,23.23,23.23,23.2,23.23,37200.0,22.1501,22.1501,22.1215,22.1501,37200.0
2013-06-26 14:30:00,23.23,23.31,23.21,23.28,61200.0,22.1501,22.2264,22.131,22.1978,61200.0
2013-06-26 15:00:00,23.28,23.31,23.23,23.25,111600.0,22.1978,22.2264,22.1501,22.1692,111600.0
2013-06-26 15:30:00,23.25,23.25,23.16,23.17,138000.0,22.1692,22.1692,22.0834,22.0929,138000.0
2013-06-27 09:30:00,23.29,23.43,23.2,23.34,52000.0,22.2073,22.3408,22.1215,22.255,52000.0
2013-06-27 10:00:00,23.35,23.43,23.34,23.43,82600.0,22.2645,22.3408,22.255,22.3408,82600.0
2013-06-27 10:30:00,23.43,23.51,23.35,23.43,71200.0,22.3408,22.4171,22.2645,22.3408,71200.0
2013-06-27 11:00:00,23.41,23.5,23.36,23.39,74000.0,22.3217,22.4075,22.2741,22.3027,74000.0
2013-06-27 11:30:00,23.41,23.5,23.41,23.49,39600.0,22.3217,22.4075,22.3217,22.398,39600.0
2013-06-27 12:00:00,23.49,23.5,23.47,23.48,34400.0,22.398,22.4075,22.3789,22.3885,34400.0
2013-06-27 12:30:00,23.48,23.53,23.47,23.52,47400.0,22.3885,22.4362,22.3789,22.4266,47400.0
2013-06-27 13:00:00,23.52,23.56,23.5,23.55,38000.0,22.4266,22.4648,22.4075,22.4552,38000.0
2013-06-27 13:30:00,23.53,23.53,23.45,23.45,47000.0,22.4362,22.4362,22.3599,22.3599,47000.0
2013-06-27 14:00:00,23.46,23.5,23.43,23.5,55800.0,22.3694,22.4075,22.3408,22.4075,55800.0
2013-06-27 14:30:00,23.5,23.5,23.45,23.47,41200.0,22.4075,22.4075,22.3599,22.3789,41200.0
2013-06-27 15:00:00,23.47,23.5,23.46,23.5,72400.0,22.3789,22.4075,22.3694,22.4075,72400.0
2013-06-27 15:30:00,23.5,23.51,23.47,23.47,112000.0,22.4075,22.4171,22.3789,22.3789,112000.0
2013-06-28 09:30:00,23.43,23.45,23.28,23.28,55000.0,22.3408,22.3599,22.1978,22.1978,55000.0
2013-06-28 10:00:00,23.31,23.36,23.22,23.31,192400.0,22.2264,22.2741,22.1406,22.2264,192400.0
2013-06-28 10:30:00,23.32,23.32,23.25,23.32,69600.0,22.2359,22.2359,22.1692,22.2359,69600.0
2013-06-28 11:00:00,23.32,23.43,23.24,23.24,106600.0,22.2359,22.3408,22.1596,22.1596,106600.0
2013-06-28 11:30:00,23.24,23.33,23.24,23.29,53600.0,22.1596,22.2455,22.1596,22.2073,53600.0
2013-06-28 12:00:00,23.29,23.31,23.2,23.23,53800.0,22.2073,22.2264,22.1215,22.1501,53800.0
2013-06-28 12:30:00,23.23,23.24,23.18,23.19,71000.0,22.1501,22.1596,22.1024,22.112,71000.0
2013-06-28 13:00:00,23.18,23.2,23.09,23.1,102800.0,22.1024,22.1215,22.0166,22.0261,102800.0
2013-06-28 13:30:00,23.1,23.16,23.05,23.15,219400.0,22.0261,22.0834,21.9785,22.0738,219400.0
2013-06-28 14:00:00,23.15,23.25,23.15,23.22,217400.0,22.0738,22.1692,22.0738,22.1406,217400.0
2013-06-28 14:30:00,23.22,23.28,23.2,23.22,85600.0,22.1406,22.1978,22.1215,22.1406,85600.0
2013-06-28 15:00:00,23.22,23.25,23.16,23.23,120600.0,22.1406,22.1692,22.0834,22.1501,120600.0
2013-06-28 15:30:00,23.23,23.25,23.15,23.16,362600.0,22.1501,22.1692,22.0738,22.0834,362600.0
2013-07-01 09:30:00,23.25,23.52,23.22,23.47,53400.0,22.1692,22.4266,22.1406,22.3789,53400.0
2013-07-01 10:00:00,23.49,23.56,23.46,23.48,89600.0,22.398,22.4648,22.3694,22.3885,89600.0
2013-07-01 10:30:00,23.48,23.49,23.39,23.42,61600.0,22.3885,22.398,22.3027,22.3313,61600.0
2013-07-01 11:00:00,23.41,23.45,23.37,23.41,152000.0,22.3217,22.3599,22.2836,22.3217,152000.0
2013-07-01 11:30:00,23.4,23.44,23.33,23.39,74400.0,22.3122,22.3503,22.2455,22.3027,74400.0
2013-07-01 12:00:00,23.4,23.42,23.36,23.36,63600.0,22.3122,22.3313,22.2741,22.2741,63600.0
2013-07-01 12:30:00,23.38,23.42,23.36,23.41,40600.0,22.2931,22.3313,22.2741,22.3217,40600.0
2013-07-01 13:00:00,23.41,23.5,23.4,23.49,34400.0,22.3217,22.4075,22.3122,22.398,34400.0
2013-07-01 13:30:00,23.5,23.5,23.37,23.37,86200.0,22.4075,22.4075,22.2836,22.2836,86200.0
2013-07-01 14:00:00,23.38,23.41,23.36,23.41,94600.0,22.2931,22.3217,22.2741,22.3217,94600.0
2013-07-01 14:30:00,23.41,23.43,23.4,23.43,80800.0,22.3217,22.3408,22.3122,22.3408,80800.0
2013-07-01 15:00:00,23.43,23.48,23.42,23.45,99600.0,22.3408,22.3885,22.3313,22.3599,99600.0
2013-07-01 15:30:00,23.45,23.46,23.35,23.38,288200.0,22.3599,22.3694,22.2645,22.2931,288200.0
2013-07-02 09:30:00,23.39,23.55,23.38,23.48,87400.0,22.3027,22.4552,22.2931,22.3885,87400.0
2013-07-02 10:00:00,23.49,23.54,23.43,23.49,71800.0,22.398,22.4457,22.3408,22.398,71800.0
2013-07-02 10:30:00,23.49,23.51,23.46,23.49,74000.0,22.398,22.4171,22.3694,22.398,74000.0
2013-07-02 11:00:00,23.5,23.53,23.47,23.49,70000.0,22.4075,22.4362,22.3789,22.398,70000.0
2013-07-02 11:30:00,23.5,23.54,23.49,23.52,60200.0,22.4075,22.4457,22.398,22.4266,60200.0
2013-07-02 12:00:00,23.52,23.56,23.32,23.34,112400.0,22.4266,22.4648,22.2359,22.255,112400.0
2013-07-02 12:30:00,23.35,23.41,23.33,23.33,42800.0,22.2645,22.3217,22.2455,22.2455,42800.0
2013-07-02 13:00:00,23.33,23.34,23.29,23.3,57800.0,22.2455,22.255,22.2073,22.2168,57800.0
2013-07-02 13:30:00,23.3,23.31,23.23,23.28,56400.0,22.2168,22.2264,22.1501,22.1978,56400.0
2013-07-02 14:00:00,23.27,23.27,23.18,23.2,65800.0,22.1882,22.1882,22.1024,22.1215,65800.0
2013-07-02 14:30:00,23.2,23.29,23.18,23.25,56600.0,22.1215,22.2073,22.1024,22.1692,56600.0
2013-07-02 15:00:00,23.25,23.32,23.23,23.3,164600.0,22.1692,22.2359,22.1501,22.2168,164600.0
2013-07-02 15:30:00,23.3,23.34,23.28,23.3,223200.0,22.2168,22.255,22.1978,22.2168,223200.0
2013-07-03 09:30:00,23.27,23.38,23.1,23.14,124800.0,22.1882,22.2931,22.0261,22.0643,124800.0
2013-07-03 10:00:00,23.16,23.26,23.14,23.24,101000.0,22.0834,22.1787,22.0643,22.1596,101000.0
2013-07-03 10:30:00,23.25,23.26,23.2,23.22,58400.0,22.1692,22.1787,22.1215,22.1406,58400.0
2013-07-03 11:00:00,23.24,23.29,23.22,23.25,83800.0,22.1596,22.2073,22.1406,22.1692,83800.0
2013-07-03 11:30:00,23.25,23.3,23.22,23.3,119200.0,22.1692,22.2168,22.1406,22.2168,119200.0
2013-07-03 12:00:00,23.3,23.3,23.23,23.25,152800.0,22.2168,22.2168,22.1501,22.1692,152800.0
2013-07-03 12:30:00,23.25,23.27,23.23,23.24,134600.0,22.1692,22.1882,22.1501,22.1596,134600.0
2013-07-05 09:30:00,23.39,23.46,23.32,23.38,35600.0,22.3027,22.3694,22.2359,22.2931,35600.0
2013-07-05 10:00:00,23.37,23.43,23.31,23.38,51000.0,22.2836,22.3408,22.2264,22.2931,51000.0
2013-07-05 10:30:00,23.39,23.43,23.35,23.41,113000.0,22.3027,22.3408,22.2645,22.3217,113000.0
2013-07-05 11:00:00,23.41,23.47,23.41,23.43,55600.0,22.3217,22.3789,22.3217,22.3408,55600.0
2013-07-05 11:30:00,23.44,23.48,23.42,23.48,76200.0,22.3503,22.3885,22.3313,22.3885,76200.0
2013-07-05 12:00:00,23.48,23.5,23.48,23.49,29800.0,22.3885,22.4075,22.3885,22.398,29800.0
2013-07-05 12:30:00,23.49,23.5,23.46,23.47,38600.0,22.398,22.4075,22.3694,22.3789,38600.0
2013-07-05 13:00:00,23.47,23.47,23.41,23.44,45800.0,22.3789,22.3789,22.3217,22.3503,45800.0
2013-07-05 13:30:00,23.43,23.47,23.43,23.45,54600.0,22.3408,22.3789,22.3408,22.3599,54600.0
2013-07-05 14:00:00,23.45,23.5,23.45,23.48,68800.0,22.3599,22.4075,22.3599,22.3885,68800.0
2013-07-05 14:30:00,23.5,23.5,23.48,23.49,60800.0,22.4075,22.4075,22.3885,22.398,60800.0
2013-07-05 15:00:00,23.49,23.5,23.47,23.49,43800.0,22.398,22.4075,22.3789,22.398,43800.0
2013-07-05 15:30:00,23.49,23.52,23.49,23.51,188000.0,22.398,22.4266,22.398,22.4171,188000.0
2013-07-08 09:30:00,23.62,23.92,23.61,23.8,148800.0,22.522,22.808,22.5124,22.6936,148800.0
2013-07-08 10:00:00,23.79,23.86,23.79,23.84,108600.0,22.6841,22.7508,22.6841,22.7317,108600.0
2013-07-08 10:30:00,23.85,23.88,23.81,23.86,96600.0,22.7413,22.7699,22.7031,22.7508,96600.0
2013-07-08 11:00:00,23.86,23.88,23.78,23.81,59400.0,22.7508,22.7699,22.6745,22.7031,59400.0
2013-07-08 11:30:00,23.82,23.83,23.75,23.75,55800.0,22.7127,22.7222,22.6459,22.6459,55800.0
2013-07-08 12:00:00,23.77,23.78,23.72,23.73,48200.0,22.665,22.6745,22.6173,22.6269,48200.0
2013-07-08 12:30:00,23.73,23.77,23.71,23.71,58000.0,22.6269,22.665,22.6078,22.6078,58000.0
2013-07-08 13:00:00,23.73,23.75,23.7,23.72,31200.0,22.6269,22.6459,22.5983,22.6173,31200.0
2013-07-08 13:30:00,23.73,23.74,23.71,23.71,74000.0,22.6269,22.6364,22.6078,22.6078,74000.0
2013-07-08 14:00:00,23.71,23.74,23.7,23.73,93600.0,22.6078,22.6364,22.5983,22.6269,93600.0
2013-07-08 14:30:00,23.73,23.74,23.69,23.7,93200.0,22.6269,22.6364,22.5887,22.5983,93200.0
2013-07-08 15:00:00,23.7,23.75,23.69,23.74,89600.0,22.5983,22.6459,22.5887,22.6364,89600.0
2013-07-08 15:30:00,23.74,23.79,23.73,23.77,336400.0,22.6364,22.6841,22.6269,22.665,336400.0
2013-07-09 09:30:00,23.88,23.99,23.86,23.92,69800.0,22.7699,22.8748,22.7508,22.808,69800.0
2013-07-09 10:00:00,23.92,23.92,23.8,23.85,54200.0,22.808,22.808,22.6936,22.7413,54200.0
2013-07-09 10:30:00,23.86,23.91,23.81,23.85,207800.0,22.7508,22.7985,22.7031,22.7413,207800.0
2013-07-09 11:00:00,23.85,23.9,23.85,23.88,167000.0,22.7413,22.789,22.7413,22.7699,167000.0
2013-07-09 11:30:00,23.88,23.92,23.88,23.88,36000.0,22.7699,22.808,22.7699,22.7699,36000.0
2013-07-09 12:00:00,23.89,23.9,23.86,23.88,32600.0,22.7794,22.789,22.7508,22.7699,32600.0
2013-07-09 12:30:00,23.88,23.89,23.85,23.86,60800.0,22.7699,22.7794,22.7413,22.7508,60800.0
2013-07-09 13:00:00,23.86,23.87,23.85,23.85,195000.0,22.7508,22.7603,22.7413,22.7413,195000.0
2013-07-09 13:30:00,23.86,23.89,23.84,23.89,96600.0,22.7508,22.7794,22.7317,22.7794,96600.0
2013-07-09 14:00:00,23.89,23.9,23.84,23.87,131400.0,22.7794,22.789,22.7317,22.7603,131400.0
2013-07-09 14:30:00,23.86,23.88,23.83,23.86,107400.0,22.7508,22.7699,22.7222,22.7508,107400.0
2013-07-09 15:00:00,23.86,23.88,23.86,23.86,98600.0,22.7508,22.7699,22.7508,22.7508,98600.0
2013-07-09 15:30:00,23.86,23.88,23.86,23.86,143200.0,22.7508,22.7699,22.7508,22.7508,143200.0
2013-07-10 09:30:00,23.86,23.95,23.81,23.93,304800.0,22.7508,22.8366,22.7031,22.8176,304800.0
2013-07-10 10:00:00,23.94,23.99,23.92,23.93,95400.0,22.8271,22.8748,22.808,22.8176,95400.0
2013-07-10 10:30:00,23.93,23.95,23.8,23.8,62200.0,22.8176,22.8366,22.6936,22.6936,62200.0
2013-07-10 11:00:00,23.82,23.82,23.77,23.79,42600.0,22.7127,22.7127,22.665,22.6841,42600.0
2013-07-10 11:30:00,23.79,23.86,23.79,23.84,27000.0,22.6841,22.7508,22.6841,22.7317,27000.0
2013-07-10 12:00:00,23.84,23.86,23.82,23.84,70200.0,22.7317,22.7508,22.7127,22.7317,70200.0
2013-07-10 12:30:00,23.84,23.88,23.83,23.86,44200.0,22.7317,22.7699,22.7222,22.7508,44200.0
2013-07-10 13:00:00,23.86,23.88,23.85,23.86,49800.0,22.7508,22.7699,22.7413,22.7508,49800.0
2013-07-10 13:30:00,23.86,23.89,23.86,23.86,86400.0,22.7508,22.7794,22.7508,22.7508,86400.0
2013-07-10 14:00:00,23.87,23.89,23.82,23.84,151200.0,22.7603,22.7794,22.7127,22.7317,151200.0
2013-07-10 14:30:00,23.84,23.88,23.84,23.88,89800.0,22.7317,22.7699,22.7317,22.7699,89800.0
2013-07-10 15:00:00,23.88,23.92,23.85,23.9,157000.0,22.7699,22.808,22.7413,22.789,157000.0
2013-07-10 15:30:00,23.89,23.91,23.86,23.88,212400.0,22.7794,22.7985,22.7508,22.7699,212400.0
2013-07-11 09:30:00,24.16,24.25,23.93,23.96,146000.0,23.0369,23.1227,22.8176,22.8462,146000.0
2013-07-11 10:00:00,23.95,23.98,23.93,23.96,79600.0,22.8366,22.8652,22.8176,22.8462,79600.0
2013-07-11 10:30:00,23.97,24.04,23.95,24.03,59400.0,22.8557,22.9224,22.8366,22.9129,59400.0
2013-07-11 11:00:00,24.04,24.04,23.93,23.95,44800.0,22.9224,22.9224,22.8176,22.8366,44800.0
2013-07-11 11:30:00,23.95,24.02,23.93,24.0,35600.0,22.8366,22.9034,22.8176,22.8843,35600.0
2013-07-11 12:00:00,24.0,24.02,23.93,23.96,82000.0,22.8843,22.9034,22.8176,22.8462,82000.0
2013-07-11 12:30:00,23.95,24.06,23.95,24.05,36600.0,22.8366,22.9415,22.8366,22.932,36600.0
2013-07-11 13:00:00,24.05,24.06,23.97,23.99,59800.0,22.932,22.9415,22.8557,22.8748,59800.0
2013-07-11 13:30:00,23.99,24.04,23.99,24.01,100400.0,22.8748,22.9224,22.8748,22.8938,100400.0
2013-07-11 14:00:00,24.0,24.07,24.0,24.01,95800.0,22.8843,22.9511,22.8843,22.8938,95800.0
2013-07-11 14:30:00,24.03,24.04,24.0,24.02,124000.0,22.9129,22.9224,22.8843,22.9034,124000.0
2013-07-11 15:00:00,24.02,24.06,23.96,23.99,129400.0,22.9034,22.9415,22.8462,22.8748,129400.0
2013-07-11 15:30:00,23.99,24.05,23.99,24.04,221400.0,22.8748,22.932,22.8748,22.9224,221400.0
2013-07-12 09:30:00,24.03,24.18,24.0,24.07,99400.0,22.9129,23.0559,22.8843,22.9511,99400.0
2013-07-12 10:00:00,24.07,24.2,24.05,24.15,103200.0,22.9511,23.075,22.932,23.0273,103200.0
2013-07-12 10:30:00,24.16,24.23,24.16,24.18,74800.0,23.0369,23.1036,23.0369,23.0559,74800.0
2013-07-12 11:00:00,24.18,24.22,24.16,24.18,39600.0,23.0559,23.0941,23.0369,23.0559,39600.0
2013-07-12 11:30:00,24.18,24.19,24.0,24.04,110400.0,23.0559,23.0655,22.8843,22.9224,110400.0
2013-07-12 12:00:00,24.05,24.1,24.0,24.0,35400.0,22.932,22.9797,22.8843,22.8843,35400.0
2013-07-12 12:30:00,24.01,24.01,23.97,23.99,38400.0,22.8938,22.8938,22.8557,22.8748,38400.0
2013-07-12 13:00:00,23.99,24.04,23.95,24.02,89000.0,22.8748,22.9224,22.8366,22.9034,89000.0
2013-07-12 13:30:00,24.04,24.04,24.0,24.0,40000.0,22.9224,22.9224,22.8843,22.8843,40000.0
2013-07-12 14:00:00,24.02,24.02,23.98,24.0,52800.0,22.9034,22.9034,22.8652,22.8843,52800.0
2013-07-12 14:30:00,24.02,24.06,24.0,24.05,51600.0,22.9034,22.9415,22.8843,22.932,51600.0
2013-07-12 15:00:00,24.05,24.06,23.98,24.0,73000.0,22.932,22.9415,22.8652,22.8843,73000.0
2013-07-12 15:30:00,24.0,24.05,24.0,24.0,131200.0,22.8843,22.932,22.8843,22.8843,131200.0
2013-07-15 09:30:00,24.0,24.18,24.0,24.04,58400.0,22.8843,23.0559,22.8843,22.9224,58400.0
2013-07-15 10:00:00,24.06,24.15,24.06,24.07,31800.0,22.9415,23.0273,22.9415,22.9511,31800.0
2013-07-15 10:30:00,24.07,24.07,24.01,24.05,25200.0,22.9511,22.9511,22.8938,22.932,25200.0
2013-07-15 11:00:00,24.05,24.06,24.0,24.02,124600.0,22.932,22.9415,22.8843,22.9034,124600.0
2013-07-15 11:30:00,24.02,24.03,23.99,24.0,64800.0,22.9034,22.9129,22.8748,22.8843,64800.0
2013-07-15 12:00:00,24.0,24.02,24.0,24.0,42000.0,22.8843,22.9034,22.8843,22.8843,42000.0
2013-07-15 12:30:00,24.0,24.04,24.0,24.03,39600.0,22.8843,22.9224,22.8843,22.9129,39600.0
2013-07-15 13:00:00,24.03,24.06,24.02,24.03,37800.0,22.9129,22.9415,22.9034,22.9129,37800.0
2013-07-15 13:30:00,24.04,24.04,23.99,24.04,96600.0,22.9224,22.9224,22.8748,22.9224,96600.0
2013-07-15 14:00:00,24.04,24.09,24.04,24.05,49000.0,22.9224,22.9701,22.9224,22.932,49000.0
2013-07-15 14:30:00,24.05,24.06,23.97,23.98,98200.0,22.932,22.9415,22.8557,22.8652,98200.0
2013-07-15 15:00:00,23.99,24.01,23.99,24.0,60000.0,22.8748,22.8938,22.8748,22.8843,60000.0
2013-07-15 15:30:00,24.0,24.0,23.96,24.0,99200.0,22.8843,22.8843,22.8462,22.8843,99200.0
2013-07-16 09:30:00,24.0,24.03,23.87,23.9,64600.0,22.8843,22.9129,22.7603,22.789,64600.0
2013-07-16 10:00:00,23.92,23.98,23.91,23.95,159200.0,22.808,22.8652,22.7985,22.8366,159200.0
2013-07-16 10:30:00,23.96,23.99,23.91,23.91,40600.0,22.8462,22.8748,22.7985,22.7985,40600.0
2013-07-16 11:00:00,23.91,23.97,23.89,23.92,30200.0,22.7985,22.8557,22.7794,22.808,30200.0
2013-07-16 11:30:00,23.92,23.92,23.86,23.9,25200.0,22.808,22.808,22.7508,22.789,25200.0
2013-07-16 12:00:00,23.92,23.94,23.88,23.92,51800.0,22.808,22.8271,22.7699,22.808,51800.0
2013-07-16 12:30:00,23.94,23.95,23.9,23.92,28600.0,22.8271,22.8366,22.789,22.808,28600.0
2013-07-16 13:00:00,23.92,23.95,23.9,23.91,22400.0,22.808,22.8366,22.789,22.7985,22400.0
2013-07-16 13:30:00,23.91,23.93,23.88,23.89,35800.0,22.7985,22.8176,22.7699,22.7794,35800.0
2013-07-16 14:00:00,23.9,23.92,23.89,23.91,61400.0,22.789,22.808,22.7794,22.7985,61400.0
2013-07-16 14:30:00,23.91,23.92,23.9,23.91,49800.0,22.7985,22.808,22.789,22.7985,49800.0
2013-07-16 15:00:00,23.91,23.93,23.89,23.93,44200.0,22.7985,22.8176,22.7794,22.8176,44200.0
2013-07-16 15:30:00,23.93,23.98,23.9,23.91,145200.0,22.8176,22.8652,22.789,22.7985,145200.0
2013-07-17 09:30:00,24.0,24.0,23.93,23.96,65400.0,22.8843,22.8843,22.8176,22.8462,65400.0
2013-07-17 10:00:00,23.96,24.0,23.94,24.0,538600.0,22.8462,22.8843,22.8271,22.8843,538600.0
2013-07-17 10:30:00,24.0,24.05,23.93,23.94,116200.0,22.8843,22.932,22.8176,22.8271,116200.0
2013-07-17 11:00:00,23.95,23.95,23.89,23.95,55200.0,22.8366,22.8366,22.7794,22.8366,55200.0
2013-07-17 11:30:00,23.95,23.96,23.93,23.96,42000.0,22.8366,22.8462,22.8176,22.8462,42000.0
2013-07-17 12:00:00,23.96,24.01,23.95,23.99,52800.0,22.8462,22.8938,22.8366,22.8748,52800.0
2013-07-17 12:30:00,23.99,24.02,23.99,24.02,25400.0,22.8748,22.9034,22.8748,22.9034,25400.0
2013-07-17 13:00:00,24.0,24.03,23.97,23.99,63800.0,22.8843,22.9129,22.8557,22.8748,63800.0
2013-07-17 13:30:00,23.99,24.02,23.98,24.02,423200.0,22.8748,22.9034,22.8652,22.9034,423200.0
2013-07-17 14:00:00,24.02,24.02,23.99,24.0,78400.0,22.9034,22.9034,22.8748,22.8843,78400.0
2013-07-17 14:30:00,24.0,24.0,23.98,23.99,47000.0,22.8843,22.8843,22.8652,22.8748,47000.0
2013-07-17 15:00:00,23.99,24.0,23.98,24.0,56400.0,22.8748,22.8843,22.8652,22.8843,56400.0
2013-07-17 15:30:00,24.0,24.01,23.92,23.96,347400.0,22.8843,22.8938,22.808,22.8462,347400.0
2013-07-18 09:30:00,23.98,24.17,23.94,24.13,78200.0,22.8652,23.0464,22.8271,23.0083,78200.0
2013-07-18 10:00:00,24.12,24.16,24.08,24.14,85400.0,22.9987,23.0369,22.9606,23.0178,85400.0
2013-07-18 10:30:00,24.13,24.21,24.11,24.21,89200.0,23.0083,23.0845,22.9892,23.0845,89200.0
2013-07-18 11:00:00,24.21,24.3,24.2,24.28,159600.0,23.0845,23.1704,23.075,23.1513,159600.0
2013-07-18 11:30:00,24.28,24.31,24.25,24.25,44200.0,23.1513,23.1799,23.1227,23.1227,44200.0
2013-07-18 12:00:00,24.25,24.28,24.23,24.26,57600.0,23.1227,23.1513,23.1036,23.1322,57600.0
2013-07-18 12:30:00,24.27,24.27,24.23,24.25,51000.0,23.1418,23.1418,23.1036,23.1227,51000.0
2013-07-18 13:00:00,24.25,24.26,24.21,24.22,56200.0,23.1227,23.1322,23.0845,23.0941,56200.0
2013-07-18 13:30:00,24.21,24.21,24.18,24.2,78000.0,23.0845,23.0845,23.0559,23.075,78000.0
2013-07-18 14:00:00,24.2,24.22,24.18,24.21,81200.0,23.075,23.0941,23.0559,23.0845,81200.0
2013-07-18 14:30:00,24.21,24.23,24.2,24.2,114400.0,23.0845,23.1036,23.075,23.075,114400.0
2013-07-18 15:00:00,24.2,24.24,24.15,24.15,190600.0,23.075,23.1131,23.0273,23.0273,190600.0
2013-07-18 15:30:00,24.15,24.17,24.11,24.14,189200.0,23.0273,23.0464,22.9892,23.0178,189200.0
2013-07-19 09:30:00,24.1,24.25,24.06,24.11,59000.0,22.9797,23.1227,22.9415,22.9892,59000.0
2013-07-19 10:00:00,24.11,24.19,24.11,24.18,62200.0,22.9892,23.0655,22.9892,23.0559,62200.0
2013-07-19 10:30:00,24.17,24.25,24.17,24.17,35000.0,23.0464,23.1227,23.0464,23.0464,35000.0
2013-07-19 11:00:00,24.18,24.24,24.17,24.2,53000.0,23.0559,23.1131,23.0464,23.075,53000.0
2013-07-19 11:30:00,24.18,24.2,24.11,24.12,35200.0,23.0559,23.075,22.9892,22.9987,35200.0
2013-07-19 12:00:00,24.13,24.15,24.09,24.13,185400.0,23.0083,23.0273,22.9701,23.0083,185400.0
2013-07-19 12:30:00,24.15,24.18,24.13,24.14,42400.0,23.0273,23.0559,23.0083,23.0178,42400.0
2013-07-19 13:00:00,24.15,24.16,24.11,24.13,47000.0,23.0273,23.0369,22.9892,23.0083,47000.0
2013-07-19 13:30:00,24.13,24.15,24.11,24.15,32000.0,23.0083,23.0273,22.9892,23.0273,32000.0
2013-07-19 14:00:00,24.14,24.17,24.13,24.16,146000.0,23.0178,23.0464,23.0083,23.0369,146000.0
2013-07-19 14:30:00,24.17,24.18,24.14,24.14,120200.0,23.0464,23.0559,23.0178,23.0178,120200.0
2013-07-19 15:00:00,24.15,24.17,24.13,24.16,129400.0,23.0273,23.0464,23.0083,23.0369,129400.0
2013-07-19 15:30:00,24.16,24.19,24.15,24.18,303600.0,23.0369,23.0655,23.0273,23.0559,303600.0
2013-07-22 09:30:00,24.2,24.42,24.18,24.36,149400.0,23.075,23.2848,23.0559,23.2276,149400.0
2013-07-22 10:00:00,24.38,24.47,24.3,24.4,64800.0,23.2466,23.3325,23.1704,23.2657,64800.0
2013-07-22 10:30:00,24.4,24.43,24.36,24.43,41600.0,23.2657,23.2943,23.2276,23.2943,41600.0
2013-07-22 11:00:00,24.42,24.5,24.41,24.49,60400.0,23.2848,23.3611,23.2752,23.3515,60400.0
2013-07-22 11:30:00,24.5,24.55,24.48,24.54,104200.0,23.3611,23.4087,23.342,23.3992,104200.0
2013-07-22 12:00:00,24.54,24.6,24.54,24.58,82200.0,23.3992,23.4564,23.3992,23.4373,82200.0
2013-07-22 12:30:00,24.58,24.61,24.56,24.58,116000.0,23.4373,23.4659,23.4183,23.4373,116000.0
2013-07-22 13:00:00,24.58,24.63,24.57,24.59,113600.0,23.4373,23.485,23.4278,23.4469,113600.0
2013-07-22 13:30:00,24.59,24.59,24.53,24.56,91400.0,23.4469,23.4469,23.3897,23.4183,91400.0
2013-07-22 14:00:00,24.56,24.59,24.55,24.57,125800.0,23.4183,23.4469,23.4087,23.4278,125800.0
2013-07-22 14:30:00,24.56,24.57,24.52,24.54,107200.0,23.4183,23.4278,23.3801,23.3992,107200.0
2013-07-22 15:00:00,24.54,24.56,24.5,24.53,156000.0,23.3992,23.4183,23.3611,23.3897,156000.0
2013-07-22 15:30:00,24.53,24.56,24.5,24.5,310800.0,23.3897,23.4183,23.3611,23.3611,310800.0
2013-07-23 09:30:00,24.63,24.67,24.47,24.56,102000.0,23.485,23.5232,23.3325,23.4183,102000.0
2013-07-23 10:00:00,24.56,24.61,24.43,24.56,170400.0,23.4183,23.4659,23.2943,23.4183,170400.0
2013-07-23 10:30:00,24.56,24.61,24.54,24.56,84600.0,23.4183,23.4659,23.3992,23.4183,84600.0
2013-07-23 11:00:00,24.57,24.7,24.56,24.69,79200.0,23.4278,23.5518,23.4183,23.5422,79200.0
2013-07-23 11:30:00,24.69,24.79,24.69,24.79,91000.0,23.5422,23.6376,23.5422,23.6376,91000.0
2013-07-23 12:00:00,24.78,24.86,24.77,24.83,127800.0,23.628,23.7043,23.6185,23.6757,127800.0
2013-07-23 12:30:00,24.84,24.88,24.81,24.81,68400.0,23.6853,23.7234,23.6567,23.6567,68400.0
2013-07-23 13:00:00,24.82,24.86,24.81,24.81,123000.0,23.6662,23.7043,23.6567,23.6567,123000.0
2013-07-23 13:30:00,24.81,24.82,24.72,24.73,94200.0,23.6567,23.6662,23.5708,23.5804,94200.0
2013-07-23 14:00:00,24.74,24.79,24.74,24.78,75000.0,23.5899,23.6376,23.5899,23.628,75000.0
2013-07-23 14:30:00,24.78,24.78,24.74,24.75,91400.0,23.628,23.628,23.5899,23.5994,91400.0
2013-07-23 15:00:00,24.75,24.84,24.75,24.82,143800.0,23.5994,23.6853,23.5994,23.6662,143800.0
2013-07-23 15:30:00,24.83,24.83,24.68,24.72,353200.0,23.6757,23.6757,23.5327,23.5708,353200.0
2013-07-24 09:30:00,24.82,24.83,24.65,24.69,154000.0,23.6662,23.6757,23.5041,23.5422,154000.0
2013-07-24 10:00:00,24.69,24.7,24.54,24.64,257600.0,23.5422,23.5518,23.3992,23.4946,257600.0
2013-07-24 10:30:00,24.64,24.68,24.61,24.64,285200.0,23.4946,23.5327,23.4659,23.4946,285200.0
2013-07-24 11:00:00,24.64,24.66,24.64,24.65,96600.0,23.4946,23.5136,23.4946,23.5041,96600.0
2013-07-24 11:30:00,24.65,24.7,24.54,24.6,188600.0,23.5041,23.5518,23.3992,23.4564,188600.0
2013-07-24 12:00:00,24.6,24.6,24.45,24.46,259600.0,23.4564,23.4564,23.3134,23.3229,259600.0
2013-07-24 12:30:00,24.45,24.54,24.42,24.5,139200.0,23.3134,23.3992,23.2848,23.3611,139200.0
2013-07-24 13:00:00,24.5,24.53,24.49,24.5,58200.0,23.3611,23.3897,23.3515,23.3611,58200.0
2013-07-24 13:30:00,24.5,24.5,24.45,24.47,203200.0,23.3611,23.3611,23.3134,23.3325,203200.0
2013-07-24 14:00:00,24.48,24.48,24.43,24.46,215800.0,23.342,23.342,23.2943,23.3229,215800.0
2013-07-24 14:30:00,24.46,24.46,24.43,24.43,146600.0,23.3229,23.3229,23.2943,23.2943,146600.0
2013-07-24 15:00:00,24.44,24.5,24.43,24.48,148600.0,23.3039,23.3611,23.2943,23.342,148600.0
2013-07-24 15:30:00,24.48,24.49,24.45,24.47,299600.0,23.342,23.3515,23.3134,23.3325,299600.0
2013-07-25 09:30:00,24.41,24.59,24.38,24.57,136800.0,23.2752,23.4469,23.2466,23.4278,136800.0
2013-07-25 10:00:00,24.57,24.6,24.5,24.5,55400.0,23.4278,23.4564,23.3611,23.3611,55400.0
2013-07-25 10:30:00,24.53,24.54,24.4,24.53,187600.0,23.3897,23.3992,23.2657,23.3897,187600.0
2013-07-25 11:00:00,24.52,24.53,24.3,24.3,102000.0,23.3801,23.3897,23.1704,23.1704,102000.0
2013-07-25 11:30:00,24.31,24.42,24.29,24.4,123200.0,23.1799,23.2848,23.1608,23.2657,123200.0
2013-07-25 12:00:00,24.4,24.43,24.36,24.39,150600.0,23.2657,23.2943,23.2276,23.2562,150600.0
2013-07-25 12:30:00,24.39,24.43,24.34,24.38,178000.0,23.2562,23.2943,23.2085,23.2466,178000.0
2013-07-25 13:00:00,24.37,24.39,24.35,24.36,215000.0,23.2371,23.2562,23.218,23.2276,215000.0
2013-07-25 13:30:00,24.36,24.37,24.35,24.36,210800.0,23.2276,23.2371,23.218,23.2276,210800.0
2013-07-25 14:00:00,24.36,24.36,24.34,24.35,182400.0,23.2276,23.2276,23.2085,23.218,182400.0
2013-07-25 14:30:00,24.35,24.36,24.34,24.35,216400.0,23.218,23.2276,23.2085,23.218,216400.0
2013-07-25 15:00:00,24.35,24.38,24.33,24.38,216200.0,23.218,23.2466,23.199,23.2466,216200.0
2013-07-25 15:30:00,24.38,24.45,24.34,24.35,655200.0,23.2466,23.3134,23.2085,23.218,655200.0
2013-07-26 09:30:00,22.61,23.13,22.48,22.86,1609200.0,21.5589,22.0547,21.435,21.7973,1609200.0
2013-07-26 10:00:00,22.86,23.13,22.85,23.09,627600.0,21.7973,22.0547,21.7878,22.0166,627600.0
2013-07-26 10:30:00,23.07,23.33,23.0,23.11,806000.0,21.9975,22.2455,21.9308,22.0357,806000.0
2013-07-26 11:00:00,23.1,23.11,22.88,22.98,455600.0,22.0261,22.0357,21.8164,21.9117,455600.0
2013-07-26 11:30:00,22.97,23.12,22.96,23.01,426800.0,21.9022,22.0452,21.8927,21.9403,426800.0
2013-07-26 12:00:00,23.01,23.05,22.94,22.99,390800.0,21.9403,21.9785,21.8736,21.9213,390800.0
2013-07-26 12:30:00,22.99,23.0,22.93,22.97,162400.0,21.9213,21.9308,21.864,21.9022,162400.0
2013-07-26 13:00:00,22.97,23.18,22.97,23.18,322200.0,21.9022,22.1024,21.9022,22.1024,322200.0
2013-07-26 13:30:00,23.16,23.25,23.04,23.13,174600.0,22.0834,22.1692,21.9689,22.0547,174600.0
2013-07-26 14:00:00,23.15,23.21,23.03,23.03,236000.0,22.0738,22.131,21.9594,21.9594,236000.0
2013-07-26 14:30:00,23.04,23.06,22.96,23.04,391600.0,21.9689,21.988,21.8927,21.9689,391600.0
2013-07-26 15:00:00,23.04,23.13,22.98,23.13,343000.0,21.9689,22.0547,21.9117,22.0547,343000.0
2013-07-26 15:30:00,23.13,23.14,23.0,23.1,653600.0,22.0547,22.0643,21.9308,22.0261,653600.0
2013-07-29 09:30:00,23.02,23.13,22.86,23.01,202000.0,21.9499,22.0547,21.7973,21.9403,202000.0
2013-07-29 10:00:00,23.02,23.02,22.86,22.87,111600.0,21.9499,21.9499,21.7973,21.8068,111600.0
2013-07-29 10:30:00,22.89,22.89,22.82,22.86,70400.0,21.8259,21.8259,21.7592,21.7973,70400.0
2013-07-29 11:00:00,22.85,22.89,22.7,22.75,147000.0,21.7878,21.8259,21.6447,21.6924,147000.0
2013-07-29 11:30:00,22.75,22.79,22.7,22.77,124400.0,21.6924,21.7306,21.6447,21.7115,124400.0
2013-07-29 12:00:00,22.78,22.86,22.77,22.85,237400.0,21.721,21.7973,21.7115,21.7878,237400.0
2013-07-29 12:30:00,22.85,22.87,22.81,22.81,112800.0,21.7878,21.8068,21.7496,21.7496,112800.0
2013-07-29 13:00:00,22.82,22.88,22.78,22.88,225200.0,21.7592,21.8164,21.721,21.8164,225200.0
2013-07-29 13:30:00,22.88,23.06,22.88,23.06,219000.0,21.8164,21.988,21.8164,21.988,219000.0
2013-07-29 14:00:00,23.05,23.07,23.01,23.02,147400.0,21.9785,21.9975,21.9403,21.9499,147400.0
2013-07-29 14:30:00,23.01,23.04,22.97,22.99,163200.0,21.9403,21.9689,21.9022,21.9213,163200.0
2013-07-29 15:00:00,23.0,23.01,22.98,22.98,225600.0,21.9308,21.9403,21.9117,21.9117,225600.0
2013-07-29 15:30:00,22.99,22.99,22.92,22.95,478400.0,21.9213,21.9213,21.8545,21.8831,478400.0
2013-07-30 09:30:00,23.03,23.11,22.93,23.11,84400.0,21.9594,22.0357,21.864,22.0357,84400.0
2013-07-30 10:00:00,23.11,23.31,23.1,23.25,193800.0,22.0357,22.2264,22.0261,22.1692,193800.0
2013-07-30 10:30:00,23.25,23.27,23.18,23.2,109200.0,22.1692,22.1882,22.1024,22.1215,109200.0
2013-07-30 11:00:00,23.2,23.29,23.17,23.23,107000.0,22.1215,22.2073,22.0929,22.1501,107000.0
2013-07-30 11:30:00,23.23,23.25,23.21,23.21,62800.0,22.1501,22.1692,22.131,22.131,62800.0
2013-07-30 12:00:00,23.21,23.24,23.21,23.22,83000.0,22.131,22.1596,22.131,22.1406,83000.0
2013-07-30 12:30:00,23.22,23.25,23.22,23.24,51800.0,22.1406,22.1692,22.1406,22.1596,51800.0
2013-07-30 13:00:00,23.24,23.25,23.19,23.22,120200.0,22.1596,22.1692,22.112,22.1406,120200.0
2013-07-30 13:30:00,23.22,23.27,23.21,23.27,162400.0,22.1406,22.1882,22.131,22.1882,162400.0
2013-07-30 14:00:00,23.27,23.3,23.26,23.3,95400.0,22.1882,22.2168,22.1787,22.2168,95400.0
2013-07-30 14:30:00,23.3,23.34,23.28,23.33,99600.0,22.2168,22.255,22.1978,22.2455,99600.0
2013-07-30 15:00:00,23.33,23.41,23.32,23.41,182800.0,22.2455,22.3217,22.2359,22.3217,182800.0
2013-07-30 15:30:00,23.41,23.47,23.4,23.43,346600.0,22.3217,22.3789,22.3122,22.3408,346600.0
2013-07-31 09:30:00,23.52,23.74,23.43,23.68,158000.0,22.4266,22.6364,22.3408,22.5792,158000.0
2013-07-31 10:00:00,23.68,23.7,23.42,23.46,134600.0,22.5792,22.5983,22.3313,22.3694,134600.0
2013-07-31 10:30:00,23.46,23.54,23.45,23.45,180600.0,22.3694,22.4457,22.3599,22.3599,180600.0
2013-07-31 11:00:00,23.46,23.47,23.33,23.33,55800.0,22.3694,22.3789,22.2455,22.2455,55800.0
2013-07-31 11:30:00,23.34,23.41,23.28,23.28,213800.0,22.255,22.3217,22.1978,22.1978,213800.0
2013-07-31 12:00:00,23.28,23.36,23.28,23.33,228600.0,22.1978,22.2741,22.1978,22.2455,228600.0
2013-07-31 12:30:00,23.33,23.4,23.32,23.38,87800.0,22.2455,22.3122,22.2359,22.2931,87800.0
2013-07-31 13:00:00,23.39,23.43,23.38,23.42,87600.0,22.3027,22.3408,22.2931,22.3313,87600.0
2013-07-31 13:30:00,23.42,23.42,23.34,23.34,135800.0,22.3313,22.3313,22.255,22.255,135800.0
2013-07-31 14:00:00,23.36,23.36,23.25,23.32,71000.0,22.2741,22.2741,22.1692,22.2359,71000.0
2013-07-31 14:30:00,23.33,23.38,23.33,23.37,114200.0,22.2455,22.2931,22.2455,22.2836,114200.0
2013-07-31 15:00:00,23.37,23.37,23.3,23.33,135400.0,22.2836,22.2836,22.2168,22.2455,135400.0
2013-07-31 15:30:00,23.33,23.34,23.14,23.15,377200.0,22.2455,22.255,22.0643,22.0738,377200.0
2013-08-01 09:30:00,23.61,24.04,23.58,24.04,438200.0,22.5124,22.9224,22.4838,22.9224,438200.0
2013-08-01 10:00:00,24.06,24.23,24.02,24.1,345800.0,22.9415,23.1036,22.9034,22.9797,345800.0
2013-08-01 10:30:00,24.1,24.19,23.88,24.03,303200.0,22.9797,23.0655,22.7699,22.9129,303200.0
2013-08-01 11:00:00,24.03,24.1,24.0,24.1,168800.0,22.9129,22.9797,22.8843,22.9797,168800.0
2013-08-01 11:30:00,24.09,24.16,24.03,24.09,208600.0,22.9701,23.0369,22.9129,22.9701,208600.0
2013-08-01 12:00:00,24.08,24.1,24.02,24.04,90800.0,22.9606,22.9797,22.9034,22.9224,90800.0
2013-08-01 12:30:00,24.04,24.08,24.01,24.07,107600.0,22.9224,22.9606,22.8938,22.9511,107600.0
2013-08-01 13:00:00,24.06,24.06,23.99,23.99,106000.0,22.9415,22.9415,22.8748,22.8748,106000.0
2013-08-01 13:30:00,23.99,24.05,23.98,24.05,155400.0,22.8748,22.932,22.8652,22.932,155400.0
2013-08-01 14:00:00,24.05,24.11,24.05,24.1,253000.0,22.932,22.9892,22.932,22.9797,253000.0
2013-08-01 14:30:00,24.1,24.19,24.05,24.19,326400.0,22.9797,23.0655,22.932,23.0655,326400.0
2013-08-01 15:00:00,24.19,24.25,24.19,24.25,238800.0,23.0655,23.1227,23.0655,23.1227,238800.0
2013-08-01 15:30:00,24.25,24.31,24.23,24.26,512200.0,23.1227,23.1799,23.1036,23.1322,512200.0
2013-08-02 09:30:00,24.28,24.48,24.08,24.17,79200.0,23.1513,23.342,22.9606,23.0464,79200.0
2013-08-02 10:00:00,24.16,24.21,24.12,24.18,84400.0,23.0369,23.0845,22.9987,23.0559,84400.0
2013-08-02 10:30:00,24.17,24.23,24.06,24.06,110000.0,23.0464,23.1036,22.9415,22.9415,110000.0
2013-08-02 11:00:00,24.06,24.14,24.05,24.11,65000.0,22.9415,23.0178,22.932,22.9892,65000.0
2013-08-02 11:30:00,24.11,24.15,24.1,24.13,39200.0,22.9892,23.0273,22.9797,23.0083,39200.0
2013-08-02 12:00:00,24.13,24.14,24.09,24.1,36600.0,23.0083,23.0178,22.9701,22.9797,36600.0
2013-08-02 12:30:00,24.1,24.13,24.07,24.08,50200.0,22.9797,23.0083,22.9511,22.9606,50200.0
2013-08-02 13:00:00,24.09,24.19,24.08,24.17,74400.0,22.9701,23.0655,22.9606,23.0464,74400.0
2013-08-02 13:30:00,24.16,24.16,24.11,24.12,48800.0,23.0369,23.0369,22.9892,22.9987,48800.0
2013-08-02 14:00:00,24.11,24.18,24.11,24.18,66000.0,22.9892,23.0559,22.9892,23.0559,66000.0
2013-08-02 14:30:00,24.18,24.18,24.16,24.16,69600.0,23.0559,23.0559,23.0369,23.0369,69600.0
2013-08-02 15:00:00,24.17,24.18,24.07,24.09,106400.0,23.0464,23.0559,22.9511,22.9701,106400.0
2013-08-02 15:30:00,24.09,24.14,24.07,24.13,249200.0,22.9701,23.0178,22.9511,23.0083,249200.0
2013-08-05 09:30:00,24.05,24.19,24.04,24.13,44200.0,22.932,23.0655,22.9224,23.0083,44200.0
2013-08-05 10:00:00,24.08,24.18,24.06,24.16,35600.0,22.9606,23.0559,22.9415,23.0369,35600.0
2013-08-05 10:30:00,24.17,24.24,24.16,24.19,96400.0,23.0464,23.1131,23.0369,23.0655,96400.0
2013-08-05 11:00:00,24.19,24.22,24.18,24.21,51200.0,23.0655,23.0941,23.0559,23.0845,51200.0
2013-08-05 11:30:00,24.21,24.21,24.17,24.18,19400.0,23.0845,23.0845,23.0464,23.0559,19400.0
2013-08-05 12:00:00,24.18,24.21,24.18,24.19,19600.0,23.0559,23.0845,23.0559,23.0655,19600.0
2013-08-05 12:30:00,24.18,24.18,24.15,24.15,25800.0,23.0559,23.0559,23.0273,23.0273,25800.0
2013-08-05 13:00:00,24.15,24.15,24.08,24.1,29200.0,23.0273,23.0273,22.9606,22.9797,29200.0
2013-08-05 13:30:00,24.1,24.14,24.08,24.13,21400.0,22.9797,23.0178,22.9606,23.0083,21400.0
2013-08-05 14:00:00,24.12,24.16,24.1,24.16,20000.0,22.9987,23.0369,22.9797,23.0369,20000.0
2013-08-05 14:30:00,24.15,24.19,24.15,24.18,24800.0,23.0273,23.0655,23.0273,23.0559,24800.0
2013-08-05 15:00:00,24.17,24.2,24.17,24.2,45400.0,23.0464,23.075,23.0464,23.075,45400.0
2013-08-05 15:30:00,24.2,24.2,24.16,24.18,136600.0,23.075,23.075,23.0369,23.0559,136600.0
2013-08-06 09:30:00,24.14,24.17,24.03,24.09,14800.0,23.0178,23.0464,22.9129,22.9701,14800.0
2013-08-06 10:00:00,24.1,24.14,24.05,24.11,32000.0,22.9797,23.0178,22.932,22.9892,32000.0
2013-08-06 10:30:00,24.1,24.1,24.02,24.05,22400.0,22.9797,22.9797,22.9034,22.932,22400.0
2013-08-06 11:00:00,24.04,24.12,24.03,24.11,52000.0,22.9224,22.9987,22.9129,22.9892,52000.0
2013-08-06 11:30:00,24.11,24.15,24.08,24.14,72600.0,22.9892,23.0273,22.9606,23.0178,72600.0
2013-08-06 12:00:00,24.14,24.18,24.11,24.13,68000.0,23.0178,23.0559,22.9892,23.0083,68000.0
2013-08-06 12:30:00,24.13,24.18,24.13,24.18,30600.0,23.0083,23.0559,23.0083,23.0559,30600.0
2013-08-06 13:00:00,24.17,24.18,24.14,24.16,24400.0,23.0464,23.0559,23.0178,23.0369,24400.0
2013-08-06 13:30:00,24.15,24.16,24.11,24.15,65600.0,23.0273,23.0369,22.9892,23.0273,65600.0
2013-08-06 14:00:00,24.15,24.16,24.11,24.15,32800.0,23.0273,23.0369,22.9892,23.0273,32800.0
2013-08-06 14:30:00,24.15,24.16,24.13,24.15,51000.0,23.0273,23.0369,23.0083,23.0273,51000.0
2013-08-06 15:00:00,24.15,24.16,24.13,24.15,75000.0,23.0273,23.0369,23.0083,23.0273,75000.0
2013-08-06 15:30:00,24.15,24.25,24.14,24.24,297200.0,23.0273,23.1227,23.0178,23.1131,297200.0
2013-08-07 09:30:00,24.22,24.22,24.03,24.03,26800.0,23.0941,23.0941,22.9129,22.9129,26800.0
2013-08-07 10:00:00,24.03,24.03,23.9,23.93,52000.0,22.9129,22.9129,22.789,22.8176,52000.0
2013-08-07 10:30:00,23.93,24.03,23.91,24.02,39800.0,22.8176,22.9129,22.7985,22.9034,39800.0
2013-08-07 11:00:00,24.04,24.04,23.96,23.96,28400.0,22.9224,22.9224,22.8462,22.8462,28400.0
2013-08-07 11:30:00,23.97,23.99,23.91,23.93,22600.0,22.8557,22.8748,22.7985,22.8176,22600.0
2013-08-07 12:00:00,23.93,23.95,23.89,23.91,39800.0,22.8176,22.8366,22.7794,22.7985,39800.0
2013-08-07 12:30:00,23.9,23.93,23.86,23.86,35800.0,22.789,22.8176,22.7508,22.7508,35800.0
2013-08-07 13:00:00,23.86,23.86,23.82,23.85,47000.0,22.7508,22.7508,22.7127,22.7413,47000.0
2013-08-07 13:30:00,23.85,23.86,23.81,23.85,44800.0,22.7413,22.7508,22.7031,22.7413,44800.0
2013-08-07 14:00:00,23.85,23.85,23.79,23.8,67000.0,22.7413,22.7413,22.6841,22.6936,67000.0
2013-08-07 14:30:00,23.81,23.85,23.81,23.84,59600.0,22.7031,22.7413,22.7031,22.7317,59600.0
2013-08-07 15:00:00,23.84,23.86,23.81,23.83,73800.0,22.7317,22.7508,22.7031,22.7222,73800.0
2013-08-07 15:30:00,23.83,23.86,23.79,23.84,314200.0,22.7222,22.7508,22.6841,22.7317,314200.0
2013-08-08 09:30:00,23.97,24.16,23.97,24.13,27800.0,22.8557,23.0369,22.8557,23.0083,27800.0
2013-08-08 10:00:00,24.12,24.16,23.98,23.99,45000.0,22.9987,23.0369,22.8652,22.8748,45000.0
2013-08-08 10:30:00,23.96,23.98,23.93,23.95,13200.0,22.8462,22.8652,22.8176,22.8366,13200.0
2013-08-08 11:00:00,23.96,24.0,23.93,23.99,62400.0,22.8462,22.8843,22.8176,22.8748,62400.0
2013-08-08 11:30:00,23.99,23.99,23.95,23.96,52400.0,22.8748,22.8748,22.8366,22.8462,52400.0
2013-08-08 12:00:00,23.98,24.0,23.95,23.98,83800.0,22.8652,22.8843,22.8366,22.8652,83800.0
2013-08-08 12:30:00,23.98,23.98,23.96,23.97,30800.0,22.8652,22.8652,22.8462,22.8557,30800.0
2013-08-08 13:00:00,23.97,23.98,23.95,23.96,67200.0,22.8557,22.8652,22.8366,22.8462,67200.0
2013-08-08 13:30:00,23.96,23.97,23.87,23.87,95200.0,22.8462,22.8557,22.7603,22.7603,95200.0
2013-08-08 14:00:00,23.88,23.96,23.86,23.96,231200.0,22.7699,22.8462,22.7508,22.8462,231200.0
2013-08-08 14:30:00,23.96,23.97,23.93,23.95,56200.0,22.8462,22.8557,22.8176,22.8366,56200.0
2013-08-08 15:00:00,23.95,23.97,23.93,23.94,45200.0,22.8366,22.8557,22.8176,22.8271,45200.0
2013-08-08 15:30:00,23.94,23.97,23.92,23.96,253000.0,22.8271,22.8557,22.808,22.8462,253000.0
2013-08-09 09:30:00,23.95,24.08,23.86,24.0,48600.0,22.8366,22.9606,22.7508,22.8843,48600.0
2013-08-09 10:00:00,24.0,24.01,23.88,23.95,51800.0,22.8843,22.8938,22.7699,22.8366,51800.0
2013-08-09 10:30:00,23.95,24.03,23.93,23.93,62400.0,22.8366,22.9129,22.8176,22.8176,62400.0
2013-08-09 11:00:00,23.94,23.96,23.83,23.86,36000.0,22.8271,22.8462,22.7222,22.7508,36000.0
2013-08-09 11:30:00,23.87,23.99,23.86,23.99,15600.0,22.7603,22.8748,22.7508,22.8748,15600.0
2013-08-09 12:00:00,23.99,23.99,23.93,23.98,21400.0,22.8748,22.8748,22.8176,22.8652,21400.0
2013-08-09 12:30:00,23.99,23.99,23.95,23.96,18600.0,22.8748,22.8748,22.8366,22.8462,18600.0
2013-08-09 13:00:00,23.95,23.98,23.92,23.96,15600.0,22.8366,22.8652,22.808,22.8462,15600.0
2013-08-09 13:30:00,23.96,23.97,23.92,23.95,19000.0,22.8462,22.8557,22.808,22.8366,19000.0
2013-08-09 14:00:00,23.95,23.97,23.91,23.93,25400.0,22.8366,22.8557,22.7985,22.8176,25400.0
2013-08-09 14:30:00,23.93,23.96,23.91,23.93,40200.0,22.8176,22.8462,22.7985,22.8176,40200.0
2013-08-09 15:00:00,23.95,23.96,23.9,23.91,30000.0,22.8366,22.8462,22.789,22.7985,30000.0
2013-08-09 15:30:00,23.91,23.92,23.86,23.86,103400.0,22.7985,22.808,22.7508,22.7508,103400.0
2013-08-12 09:30:00,23.8,23.99,23.73,23.88,43600.0,22.6936,22.8748,22.6269,22.7699,43600.0
2013-08-12 10:00:00,23.9,23.92,23.77,23.88,42000.0,22.789,22.808,22.665,22.7699,42000.0
2013-08-12 10:30:00,23.88,23.98,23.85,23.96,16600.0,22.7699,22.8652,22.7413,22.8462,16600.0
2013-08-12 11:00:00,23.98,23.99,23.83,23.89,113000.0,22.8652,22.8748,22.7222,22.7794,113000.0
2013-08-12 11:30:00,23.93,23.94,23.89,23.92,11800.0,22.8176,22.8271,22.7794,22.808,11800.0
2013-08-12 12:00:00,23.92,23.93,23.87,23.87,9800.0,22.808,22.8176,22.7603,22.7603,9800.0
2013-08-12 12:30:00,23.86,23.86,23.79,23.79,72000.0,22.7508,22.7508,22.6841,22.6841,72000.0
2013-08-12 13:00:00,23.79,23.81,23.75,23.78,18400.0,22.6841,22.7031,22.6459,22.6745,18400.0
2013-08-12 13:30:00,23.8,23.8,23.74,23.75,22800.0,22.6936,22.6936,22.6364,22.6459,22800.0
2013-08-12 14:00:00,23.77,23.82,23.75,23.8,21800.0,22.665,22.7127,22.6459,22.6936,21800.0
2013-08-12 14:30:00,23.8,23.84,23.8,23.83,22200.0,22.6936,22.7317,22.6936,22.7222,22200.0
2013-08-12 15:00:00,23.83,23.84,23.8,23.84,39200.0,22.7222,22.7317,22.6936,22.7317,39200.0
2013-08-12 15:30:00,23.83,23.86,23.78,23.81,170000.0,22.7222,22.7508,22.6745,22.7031,170000.0
2013-08-13 09:30:00,24.01,24.06,23.75,23.77,118600.0,22.8938,22.9415,22.6459,22.665,118600.0
2013-08-13 10:00:00,23.79,23.8,23.65,23.71,48400.0,22.6841,22.6936,22.5506,22.6078,48400.0
2013-08-13 10:30:00,23.71,23.82,23.7,23.79,62400.0,22.6078,22.7127,22.5983,22.6841,62400.0
2013-08-13 11:00:00,23.77,23.85,23.77,23.82,35800.0,22.665,22.7413,22.665,22.7127,35800.0
2013-08-13 11:30:00,23.81,23.94,23.8,23.86,70000.0,22.7031,22.8271,22.6936,22.7508,70000.0
2013-08-13 12:00:00,23.86,23.91,23.82,23.89,61000.0,22.7508,22.7985,22.7127,22.7794,61000.0
2013-08-13 12:30:00,23.89,23.9,23.84,23.84,63400.0,22.7794,22.789,22.7317,22.7317,63400.0
2013-08-13 13:00:00,23.84,23.86,23.82,23.86,45800.0,22.7317,22.7508,22.7127,22.7508,45800.0
2013-08-13 13:30:00,23.86,23.86,23.82,23.82,28600.0,22.7508,22.7508,22.7127,22.7127,28600.0
2013-08-13 14:00:00,23.82,23.83,23.77,23.77,63800.0,22.7127,22.7222,22.665,22.665,63800.0
2013-08-13 14:30:00,23.78,23.81,23.77,23.8,69400.0,22.6745,22.7031,22.665,22.6936,69400.0
2013-08-13 15:00:00,23.81,23.84,23.8,23.82,73400.0,22.7031,22.7317,22.6936,22.7127,73400.0
2013-08-13 15:30:00,23.82,23.84,23.8,23.82,310600.0,22.7127,22.7317,22.6936,22.7127,310600.0
2013-08-14 09:30:00,23.43,23.64,23.41,23.63,273600.0,22.3501,22.5504,22.331,22.5409,273600.0
2013-08-14 10:00:00,23.63,23.7,23.58,23.61,107200.0,22.5409,22.6077,22.4932,22.5218,107200.0
2013-08-14 10:30:00,23.59,23.71,23.59,23.71,79000.0,22.5027,22.6172,22.5027,22.6172,79000.0
2013-08-14 11:00:00,23.7,23.77,23.68,23.75,277200.0,22.6077,22.6744,22.5886,22.6554,277200.0
2013-08-14 11:30:00,23.75,23.75,23.67,23.75,57200.0,22.6554,22.6554,22.5791,22.6554,57200.0
2013-08-14 12:00:00,23.74,23.75,23.7,23.75,54800.0,22.6458,22.6554,22.6077,22.6554,54800.0
2013-08-14 12:30:00,23.73,23.77,23.68,23.77,137600.0,22.6363,22.6744,22.5886,22.6744,137600.0
2013-08-14 13:00:00,23.77,23.83,23.77,23.82,138200.0,22.6744,22.7317,22.6744,22.7221,138200.0
2013-08-14 13:30:00,23.81,23.85,23.76,23.81,50600.0,22.7126,22.7508,22.6649,22.7126,50600.0
2013-08-14 14:00:00,23.81,23.89,23.81,23.87,45000.0,22.7126,22.7889,22.7126,22.7698,45000.0
2013-08-14 14:30:00,23.86,23.98,23.86,23.92,319000.0,22.7603,22.8748,22.7603,22.8175,319000.0
2013-08-14 15:00:00,23.92,23.96,23.9,23.95,51400.0,22.8175,22.8557,22.7985,22.8461,51400.0
2013-08-14 15:30:00,23.96,23.99,23.93,23.98,261800.0,22.8557,22.8843,22.8271,22.8748,261800.0
2013-08-15 09:30:00,23.74,23.83,23.72,23.78,124400.0,22.6458,22.7317,22.6267,22.684,124400.0
2013-08-15 10:00:00,23.78,23.8,23.7,23.79,58400.0,22.684,22.7031,22.6077,22.6935,58400.0
2013-08-15 10:30:00,23.79,23.8,23.75,23.78,72200.0,22.6935,22.7031,22.6554,22.684,72200.0
2013-08-15 11:00:00,23.78,23.87,23.75,23.85,76600.0,22.684,22.7698,22.6554,22.7508,76600.0
2013-08-15 11:30:00,23.85,23.88,23.82,23.88,56200.0,22.7508,22.7794,22.7221,22.7794,56200.0
2013-08-15 12:00:00,23.86,23.89,23.85,23.86,81200.0,22.7603,22.7889,22.7508,22.7603,81200.0
2013-08-15 12:30:00,23.86,23.89,23.85,23.85,51400.0,22.7603,22.7889,22.7508,22.7508,51400.0
2013-08-15 13:00:00,23.85,23.86,23.79,23.81,63800.0,22.7508,22.7603,22.6935,22.7126,63800.0
2013-08-15 13:30:00,23.81,23.83,23.79,23.81,33800.0,22.7126,22.7317,22.6935,22.7126,33800.0
2013-08-15 14:00:00,23.81,23.86,23.78,23.83,110000.0,22.7126,22.7603,22.684,22.7317,110000.0
2013-08-15 14:30:00,23.83,23.88,23.79,23.8,134600.0,22.7317,22.7794,22.6935,22.7031,134600.0
2013-08-15 15:00:00,23.8,23.83,23.79,23.82,123200.0,22.7031,22.7317,22.6935,22.7221,123200.0
2013-08-15 15:30:00,23.82,23.87,23.81,23.86,265200.0,22.7221,22.7698,22.7126,22.7603,265200.0
2013-08-16 09:30:00,23.84,23.92,23.79,23.9,38000.0,22.7412,22.8175,22.6935,22.7985,38000.0
2013-08-16 10:00:00,23.93,23.98,23.85,23.92,105400.0,22.8271,22.8748,22.7508,22.8175,105400.0
2013-08-16 10:30:00,23.91,23.95,23.86,23.91,42800.0,22.808,22.8461,22.7603,22.808,42800.0
2013-08-16 11:00:00,23.92,23.96,23.86,23.89,63200.0,22.8175,22.8557,22.7603,22.7889,63200.0
2013-08-16 11:30:00,23.9,23.97,23.88,23.91,36400.0,22.7985,22.8652,22.7794,22.808,36400.0
2013-08-16 12:00:00,23.9,23.93,23.89,23.91,53800.0,22.7985,22.8271,22.7889,22.808,53800.0
2013-08-16 12:30:00,23.93,23.93,23.89,23.93,43200.0,22.8271,22.8271,22.7889,22.8271,43200.0
2013-08-16 13:00:00,23.93,23.95,23.89,23.95,60000.0,22.8271,22.8461,22.7889,22.8461,60000.0
2013-08-16 13:30:00,23.95,23.95,23.89,23.92,62800.0,22.8461,22.8461,22.7889,22.8175,62800.0
2013-08-16 14:00:00,23.92,23.93,23.84,23.88,174600.0,22.8175,22.8271,22.7412,22.7794,174600.0
2013-08-16 14:30:00,23.88,23.93,23.85,23.91,74000.0,22.7794,22.8271,22.7508,22.808,74000.0
2013-08-16 15:00:00,23.92,23.98,23.9,23.96,95000.0,22.8175,22.8748,22.7985,22.8557,95000.0
2013-08-16 15:30:00,23.97,24.0,23.95,23.99,246800.0,22.8652,22.8938,22.8461,22.8843,246800.0
2013-08-19 09:30:00,23.96,24.08,23.86,24.01,153400.0,22.8557,22.9702,22.7603,22.9034,153400.0
2013-08-19 10:00:00,24.01,24.07,23.98,24.02,74000.0,22.9034,22.9606,22.8748,22.9129,74000.0
2013-08-19 10:30:00,24.0,24.06,24.0,24.04,28600.0,22.8938,22.9511,22.8938,22.932,28600.0
2013-08-19 11:00:00,24.03,24.07,24.0,24.05,80800.0,22.9225,22.9606,22.8938,22.9415,80800.0
2013-08-19 11:30:00,24.04,24.06,24.0,24.0,52400.0,22.932,22.9511,22.8938,22.8938,52400.0
2013-08-19 12:00:00,24.0,24.05,24.0,24.02,47000.0,22.8938,22.9415,22.8938,22.9129,47000.0
2013-08-19 12:30:00,24.02,24.04,24.0,24.02,41400.0,22.9129,22.932,22.8938,22.9129,41400.0
2013-08-19 13:00:00,24.02,24.04,24.0,24.03,46200.0,22.9129,22.932,22.8938,22.9225,46200.0
2013-08-19 13:30:00,24.03,24.03,24.0,24.02,80400.0,22.9225,22.9225,22.8938,22.9129,80400.0
2013-08-19 14:00:00,24.02,24.03,24.0,24.0,62600.0,22.9129,22.9225,22.8938,22.8938,62600.0
2013-08-19 14:30:00,24.0,24.01,23.93,23.98,217800.0,22.8938,22.9034,22.8271,22.8748,217800.0
2013-08-19 15:00:00,23.97,24.02,23.95,24.01,103800.0,22.8652,22.9129,22.8461,22.9034,103800.0
2013-08-19 15:30:00,24.01,24.02,23.96,23.96,222800.0,22.9034,22.9129,22.8557,22.8557,222800.0
2013-08-20 09:30:00,23.93,24.04,23.79,24.0,171400.0,22.8271,22.932,22.6935,22.8938,171400.0
2013-08-20 10:00:00,24.02,24.13,24.0,24.1,79800.0,22.9129,23.0179,22.8938,22.9892,79800.0
2013-08-20 10:30:00,24.09,24.18,24.08,24.11,89800.0,22.9797,23.0655,22.9702,22.9988,89800.0
2013-08-20 11:00:00,24.11,24.11,24.0,24.05,68200.0,22.9988,22.9988,22.8938,22.9415,68200.0
2013-08-20 11:30:00,24.05,24.12,24.05,24.1,67200.0,22.9415,23.0083,22.9415,22.9892,67200.0
2013-08-20 12:00:00,24.1,24.15,24.1,24.11,48600.0,22.9892,23.0369,22.9892,22.9988,48600.0
2013-08-20 12:30:00,24.13,24.13,24.08,24.13,51200.0,23.0179,23.0179,22.9702,23.0179,51200.0
2013-08-20 13:00:00,24.13,24.16,24.12,24.15,119400.0,23.0179,23.0465,23.0083,23.0369,119400.0
2013-08-20 13:30:00,24.14,24.16,24.13,24.15,61000.0,23.0274,23.0465,23.0179,23.0369,61000.0
2013-08-20 14:00:00,24.15,24.2,24.15,24.2,43200.0,23.0369,23.0846,23.0369,23.0846,43200.0
2013-08-20 14:30:00,24.2,24.2,24.16,24.18,38000.0,23.0846,23.0846,23.0465,23.0655,38000.0
2013-08-20 15:00:00,24.17,24.23,24.16,24.23,62800.0,23.056,23.1132,23.0465,23.1132,62800.0
2013-08-20 15:30:00,24.22,24.24,24.19,24.19,218800.0,23.1037,23.1228,23.0751,23.0751,218800.0
2013-08-21 09:30:00,24.1,24.2,24.0,24.11,34000.0,22.9892,23.0846,22.8938,22.9988,34000.0
2013-08-21 10:00:00,24.1,24.19,24.09,24.15,38600.0,22.9892,23.0751,22.9797,23.0369,38600.0
2013-08-21 10:30:00,24.15,24.18,24.09,24.09,121200.0,23.0369,23.0655,22.9797,22.9797,121200.0
2013-08-21 11:00:00,24.08,24.13,24.08,24.13,47000.0,22.9702,23.0179,22.9702,23.0179,47000.0
2013-08-21 11:30:00,24.13,24.16,24.12,24.15,35800.0,23.0179,23.0465,23.0083,23.0369,35800.0
2013-08-21 12:00:00,24.14,24.2,24.14,24.17,30400.0,23.0274,23.0846,23.0274,23.056,30400.0
2013-08-21 12:30:00,24.18,24.18,24.16,24.18,41000.0,23.0655,23.0655,23.0465,23.0655,41000.0
2013-08-21 13:00:00,24.17,24.18,24.15,24.16,31000.0,23.056,23.0655,23.0369,23.0465,31000.0
2013-08-21 13:30:00,24.17,24.18,24.16,24.18,23400.0,23.056,23.0655,23.0465,23.0655,23400.0
2013-08-21 14:00:00,24.18,24.25,24.08,24.23,110600.0,23.0655,23.1323,22.9702,23.1132,110600.0
2013-08-21 14:30:00,24.24,24.31,24.24,24.25,58000.0,23.1228,23.1896,23.1228,23.1323,58000.0
2013-08-21 15:00:00,24.27,24.27,24.23,24.24,79200.0,23.1514,23.1514,23.1132,23.1228,79200.0
2013-08-21 15:30:00,24.24,24.27,24.15,24.21,299600.0,23.1228,23.1514,23.0369,23.0942,299600.0
2013-08-22 09:30:00,24.18,24.36,24.18,24.34,37000.0,23.0655,23.2373,23.0655,23.2182,37000.0
2013-08-22 10:00:00,24.35,24.36,24.23,24.36,19800.0,23.2277,23.2373,23.1132,23.2373,19800.0
2013-08-22 10:30:00,24.36,24.36,24.26,24.26,29200.0,23.2373,23.2373,23.1419,23.1419,29200.0
2013-08-22 11:00:00,24.28,24.34,24.25,24.27,54000.0,23.1609,23.2182,23.1323,23.1514,54000.0
2013-08-22 11:30:00,24.27,24.34,24.26,24.32,43000.0,23.1514,23.2182,23.1419,23.1991,43000.0
2013-08-22 12:00:00,24.34,24.35,24.32,24.35,32800.0,23.2182,23.2277,23.1991,23.2277,32800.0
2013-08-22 12:30:00,24.34,24.34,24.25,24.27,14800.0,23.2182,23.2182,23.1323,23.1514,14800.0
2013-08-22 13:00:00,24.26,24.39,24.25,24.39,39400.0,23.1419,23.2659,23.1323,23.2659,39400.0
2013-08-22 13:30:00,24.39,24.45,24.38,24.43,6800.0,23.2659,23.3231,23.2563,23.304,6800.0
2013-08-22 14:00:00,24.44,24.48,24.42,24.45,17600.0,23.3136,23.3517,23.2945,23.3231,17600.0
2013-08-22 14:30:00,24.46,24.49,24.46,24.49,10600.0,23.3326,23.3613,23.3326,23.3613,10600.0
2013-08-22 15:00:00,24.47,24.5,24.45,24.46,12600.0,23.3422,23.3708,23.3231,23.3326,12600.0
2013-08-22 15:30:00,24.47,24.47,24.4,24.45,165400.0,23.3422,23.3422,23.2754,23.3231,165400.0
2013-08-23 09:30:00,24.5,24.5,24.34,24.41,41000.0,23.3708,23.3708,23.2182,23.2849,41000.0
2013-08-23 10:00:00,24.4,24.47,24.31,24.43,57200.0,23.2754,23.3422,23.1896,23.304,57200.0
2013-08-23 10:30:00,24.42,24.5,24.42,24.49,33200.0,23.2945,23.3708,23.2945,23.3613,33200.0
2013-08-23 11:00:00,24.48,24.49,24.41,24.42,27200.0,23.3517,23.3613,23.2849,23.2945,27200.0
2013-08-23 11:30:00,24.43,24.45,24.4,24.43,29200.0,23.304,23.3231,23.2754,23.304,29200.0
2013-08-23 12:00:00,24.45,24.48,24.43,24.47,22800.0,23.3231,23.3517,23.304,23.3422,22800.0
2013-08-23 12:30:00,24.47,24.47,24.44,24.47,52200.0,23.3422,23.3422,23.3136,23.3422,52200.0
2013-08-23 13:00:00,24.47,24.49,24.46,24.48,24200.0,23.3422,23.3613,23.3326,23.3517,24200.0
2013-08-23 13:30:00,24.48,24.49,24.47,24.48,28400.0,23.3517,23.3613,23.3422,23.3517,28400.0
2013-08-23 14:00:00,24.48,24.49,24.46,24.47,126600.0,23.3517,23.3613,23.3326,23.3422,126600.0
2013-08-23 14:30:00,24.47,24.48,24.46,24.47,27000.0,23.3422,23.3517,23.3326,23.3422,27000.0
2013-08-23 15:00:00,24.47,24.48,24.46,24.47,120000.0,23.3422,23.3517,23.3326,23.3422,120000.0
2013-08-23 15:30:00,24.48,24.5,24.45,24.49,105200.0,23.3517,23.3708,23.3231,23.3613,105200.0
2013-08-26 09:30:00,24.5,24.54,24.43,24.54,31600.0,23.3708,23.409,23.304,23.409,31600.0
2013-08-26 10:00:00,24.55,24.68,24.54,24.63,28000.0,23.4185,23.5425,23.409,23.4948,28000.0
2013-08-26 10:30:00,24.64,24.64,24.58,24.61,23000.0,23.5043,23.5043,23.4471,23.4757,23000.0
2013-08-26 11:00:00,24.61,24.66,24.6,24.65,24400.0,23.4757,23.5234,23.4662,23.5139,24400.0
2013-08-26 11:30:00,24.66,24.66,24.54,24.55,21000.0,23.5234,23.5234,23.409,23.4185,21000.0
2013-08-26 12:00:00,24.55,24.57,24.5,24.57,36800.0,23.4185,23.4376,23.3708,23.4376,36800.0
2013-08-26 12:30:00,24.58,24.61,24.57,24.61,222800.0,23.4471,23.4757,23.4376,23.4757,222800.0
2013-08-26 13:00:00,24.61,24.64,24.59,24.6,22000.0,23.4757,23.5043,23.4566,23.4662,22000.0
2013-08-26 13:30:00,24.6,24.6,24.54,24.58,18600.0,23.4662,23.4662,23.409,23.4471,18600.0
2013-08-26 14:00:00,24.57,24.58,24.52,24.53,56600.0,23.4376,23.4471,23.3899,23.3994,56600.0
2013-08-26 14:30:00,24.53,24.58,24.5,24.58,46600.0,23.3994,23.4471,23.3708,23.4471,46600.0
2013-08-26 15:00:00,24.58,24.58,24.43,24.47,257800.0,23.4471,23.4471,23.304,23.3422,257800.0
2013-08-26 15:30:00,24.48,24.54,24.47,24.51,152400.0,23.3517,23.409,23.3422,23.3803,152400.0
2013-08-27 09:30:00,24.33,24.38,24.24,24.28,37800.0,23.2086,23.2563,23.1228,23.1609,37800.0
2013-08-27 10:00:00,24.3,24.36,24.26,24.33,43800.0,23.18,23.2373,23.1419,23.2086,43800.0
2013-08-27 10:30:00,24.33,24.36,24.28,24.36,73400.0,23.2086,23.2373,23.1609,23.2373,73400.0
2013-08-27 11:00:00,24.36,24.38,24.28,24.31,37200.0,23.2373,23.2563,23.1609,23.1896,37200.0
2013-08-27 11:30:00,24.31,24.31,24.21,24.22,24400.0,23.1896,23.1896,23.0942,23.1037,24400.0
2013-08-27 12:00:00,24.24,24.24,24.15,24.17,25200.0,23.1228,23.1228,23.0369,23.056,25200.0
2013-08-27 12:30:00,24.16,24.2,24.14,24.16,20800.0,23.0465,23.0846,23.0274,23.0465,20800.0
2013-08-27 13:00:00,24.16,24.17,24.06,24.07,23800.0,23.0465,23.056,22.9511,22.9606,23800.0
2013-08-27 13:30:00,24.06,24.11,24.06,24.06,32800.0,22.9511,22.9988,22.9511,22.9511,32800.0
2013-08-27 14:00:00,24.06,24.07,23.97,23.99,38400.0,22.9511,22.9606,22.8652,22.8843,38400.0
2013-08-27 14:30:00,24.0,24.07,23.99,24.05,46000.0,22.8938,22.9606,22.8843,22.9415,46000.0
2013-08-27 15:00:00,24.05,24.08,24.0,24.04,56800.0,22.9415,22.9702,22.8938,22.932,56800.0
2013-08-27 15:30:00,24.04,24.06,24.0,24.0,163800.0,22.932,22.9511,22.8938,22.8938,163800.0
2013-08-28 09:30:00,23.96,24.0,23.89,23.94,32000.0,22.8557,22.8938,22.7889,22.8366,32000.0
2013-08-28 10:00:00,23.96,24.05,23.91,24.05,60600.0,22.8557,22.9415,22.808,22.9415,60600.0
2013-08-28 10:30:00,24.04,24.08,24.01,24.05,22800.0,22.932,22.9702,22.9034,22.9415,22800.0
2013-08-28 11:00:00,24.06,24.07,24.02,24.04,21800.0,22.9511,22.9606,22.9129,22.932,21800.0
2013-08-28 11:30:00,24.04,24.11,24.03,24.11,18200.0,22.932,22.9988,22.9225,22.9988,18200.0
2013-08-28 12:00:00,24.11,24.11,24.05,24.11,64800.0,22.9988,22.9988,22.9415,22.9988,64800.0
2013-08-28 12:30:00,24.1,24.1,24.06,24.08,15400.0,22.9892,22.9892,22.9511,22.9702,15400.0
2013-08-28 13:00:00,24.09,24.09,24.05,24.08,20200.0,22.9797,22.9797,22.9415,22.9702,20200.0
2013-08-28 13:30:00,24.09,24.1,24.06,24.1,38600.0,22.9797,22.9892,22.9511,22.9892,38600.0
2013-08-28 14:00:00,24.11,24.12,24.06,24.11,20000.0,22.9988,23.0083,22.9511,22.9988,20000.0
2013-08-28 14:30:00,24.11,24.11,24.05,24.08,34800.0,22.9988,22.9988,22.9415,22.9702,34800.0
2013-08-28 15:00:00,24.09,24.15,24.09,24.13,40400.0,22.9797,23.0369,22.9797,23.0179,40400.0
2013-08-28 15:30:00,24.13,24.15,24.08,24.09,115800.0,23.0179,23.0369,22.9702,22.9797,115800.0
2013-08-29 09:30:00,23.99,24.12,23.99,24.03,43600.0,22.8843,23.0083,22.8843,22.9225,43600.0
2013-08-29 10:00:00,24.04,24.1,23.92,23.94,144200.0,22.932,22.9892,22.8175,22.8366,144200.0
2013-08-29 10:30:00,23.93,24.11,23.93,24.03,180800.0,22.8271,22.9988,22.8271,22.9225,180800.0
2013-08-29 11:00:00,24.04,24.1,24.01,24.08,20400.0,22.932,22.9892,22.9034,22.9702,20400.0
2013-08-29 11:30:00,24.08,24.09,24.02,24.06,43800.0,22.9702,22.9797,22.9129,22.9511,43800.0
2013-08-29 12:00:00,24.07,24.08,24.02,24.06,15800.0,22.9606,22.9702,22.9129,22.9511,15800.0
2013-08-29 12:30:00,24.06,24.07,24.01,24.06,21000.0,22.9511,22.9606,22.9034,22.9511,21000.0
2013-08-29 13:00:00,24.07,24.08,24.02,24.05,34400.0,22.9606,22.9702,22.9129,22.9415,34400.0
2013-08-29 13:30:00,24.05,24.05,24.02,24.03,21000.0,22.9415,22.9415,22.9129,22.9225,21000.0
2013-08-29 14:00:00,24.05,24.05,24.03,24.05,31800.0,22.9415,22.9415,22.9225,22.9415,31800.0
2013-08-29 14:30:00,24.05,24.07,24.04,24.04,34800.0,22.9415,22.9606,22.932,22.932,34800.0
2013-08-29 15:00:00,24.04,24.05,24.02,24.03,53400.0,22.932,22.9415,22.9129,22.9225,53400.0
2013-08-29 15:30:00,24.03,24.05,24.02,24.03,150400.0,22.9225,22.9415,22.9129,22.9225,150400.0
2013-08-30 09:30:00,24.05,24.05,23.95,24.02,29200.0,22.9415,22.9415,22.8461,22.9129,29200.0
2013-08-30 10:00:00,24.03,24.03,23.94,23.96,42800.0,22.9225,22.9225,22.8366,22.8557,42800.0
2013-08-30 10:30:00,23.97,23.99,23.93,23.93,37000.0,22.8652,22.8843,22.8271,22.8271,37000.0
2013-08-30 11:00:00,23.93,23.96,23.9,23.91,40400.0,22.8271,22.8557,22.7985,22.808,40400.0
2013-08-30 11:30:00,23.9,23.95,23.88,23.88,49200.0,22.7985,22.8461,22.7794,22.7794,49200.0
2013-08-30 12:00:00,23.89,23.93,23.89,23.9,46200.0,22.7889,22.8271,22.7889,22.7985,46200.0
2013-08-30 12:30:00,23.9,23.9,23.88,23.9,40800.0,22.7985,22.7985,22.7794,22.7985,40800.0
2013-08-30 13:00:00,23.9,23.96,23.86,23.9,111600.0,22.7985,22.8557,22.7603,22.7985,111600.0
2013-08-30 13:30:00,23.91,23.93,23.88,23.91,29200.0,22.808,22.8271,22.7794,22.808,29200.0
2013-08-30 14:00:00,23.9,23.92,23.86,23.88,50400.0,22.7985,22.8175,22.7603,22.7794,50400.0
2013-08-30 14:30:00,23.87,23.9,23.86,23.9,67800.0,22.7698,22.7985,22.7603,22.7985,67800.0
2013-08-30 15:00:00,23.9,23.91,23.86,23.88,74000.0,22.7985,22.808,22.7603,22.7794,74000.0
2013-08-30 15:30:00,23.88,23.88,23.78,23.83,171200.0,22.7794,22.7794,22.684,22.7317,171200.0
2013-09-03 09:30:00,24.03,24.04,23.77,23.83,180800.0,22.9225,22.932,22.6744,22.7317,180800.0
2013-09-03 10:00:00,23.83,23.84,23.68,23.7,105400.0,22.7317,22.7412,22.5886,22.6077,105400.0
2013-09-03 10:30:00,23.71,23.92,23.68,23.92,115400.0,22.6172,22.8175,22.5886,22.8175,115400.0
2013-09-03 11:00:00,23.93,24.0,23.9,23.92,109800.0,22.8271,22.8938,22.7985,22.8175,109800.0
2013-09-03 11:30:00,23.92,24.02,23.92,24.0,1155200.0,22.8175,22.9129,22.8175,22.8938,1155200.0
2013-09-03 12:00:00,24.0,24.03,23.93,23.97,203000.0,22.8938,22.9225,22.8271,22.8652,203000.0
2013-09-03 12:30:00,23.97,24.0,23.92,23.96,106000.0,22.8652,22.8938,22.8175,22.8557,106000.0
2013-09-03 13:00:00,23.95,23.96,23.86,23.89,72200.0,22.8461,22.8557,22.7603,22.7889,72200.0
2013-09-03 13:30:00,23.89,23.89,23.78,23.8,93600.0,22.7889,22.7889,22.684,22.7031,93600.0
2013-09-03 14:00:00,23.8,23.88,23.8,23.85,115000.0,22.7031,22.7794,22.7031,22.7508,115000.0
2013-09-03 14:30:00,23.84,23.87,23.81,23.87,97200.0,22.7412,22.7698,22.7126,22.7698,97200.0
2013-09-03 15:00:00,23.88,23.96,23.86,23.88,71600.0,22.7794,22.8557,22.7603,22.7794,71600.0
2013-09-03 15:30:00,23.89,24.0,23.88,23.92,230800.0,22.7889,22.8938,22.7794,22.8175,230800.0
2013-09-04 09:30:00,23.96,24.04,23.95,24.04,43600.0,22.8557,22.932,22.8461,22.932,43600.0
2013-09-04 10:00:00,24.02,24.09,24.02,24.05,23000.0,22.9129,22.9797,22.9129,22.9415,23000.0
2013-09-04 10:30:00,24.03,24.05,24.0,24.0,11800.0,22.9225,22.9415,22.8938,22.8938,11800.0
2013-09-04 11:00:00,24.0,24.06,23.99,24.01,11400.0,22.8938,22.9511,22.8843,22.9034,11400.0
2013-09-04 11:30:00,24.01,24.06,24.0,24.04,43400.0,22.9034,22.9511,22.8938,22.932,43400.0
2013-09-04 12:00:00,24.04,24.04,23.96,23.96,24400.0,22.932,22.932,22.8557,22.8557,24400.0
2013-09-04 12:30:00,23.97,24.0,23.97,23.98,18400.0,22.8652,22.8938,22.8652,22.8748,18400.0
2013-09-04 13:00:00,23.98,24.02,23.98,24.02,28200.0,22.8748,22.9129,22.8748,22.9129,28200.0
2013-09-04 13:30:00,24.01,24.02,23.97,23.98,16000.0,22.9034,22.9129,22.8652,22.8748,16000.0
2013-09-04 14:00:00,23.99,24.0,23.98,24.0,38400.0,22.8843,22.8938,22.8748,22.8938,38400.0
2013-09-04 14:30:00,23.99,24.0,23.97,24.0,37800.0,22.8843,22.8938,22.8652,22.8938,37800.0
2013-09-04 15:00:00,24.0,24.0,23.94,23.97,51200.0,22.8938,22.8938,22.8366,22.8652,51200.0
2013-09-04 15:30:00,23.97,24.0,23.95,23.98,123600.0,22.8652,22.8938,22.8461,22.8748,123600.0
2013-09-05 09:30:00,23.93,24.03,23.9,23.93,45800.0,22.8271,22.9225,22.7985,22.8271,45800.0
2013-09-05 10:00:00,23.92,24.0,23.88,23.97,38800.0,22.8175,22.8938,22.7794,22.8652,38800.0
2013-09-05 10:30:00,23.97,23.97,23.89,23.93,45000.0,22.8652,22.8652,22.7889,22.8271,45000.0
2013-09-05 11:00:00,23.93,23.98,23.92,23.93,45400.0,22.8271,22.8748,22.8175,22.8271,45400.0
2013-09-05 11:30:00,23.93,23.98,23.92,23.98,24000.0,22.8271,22.8748,22.8175,22.8748,24000.0
2013-09-05 12:00:00,23.98,23.98,23.88,23.88,30400.0,22.8748,22.8748,22.7794,22.7794,30400.0
2013-09-05 12:30:00,23.88,23.92,23.86,23.92,45600.0,22.7794,22.8175,22.7603,22.8175,45600.0
2013-09-05 13:00:00,23.91,23.91,23.88,23.9,70400.0,22.808,22.808,22.7794,22.7985,70400.0
2013-09-05 13:30:00,23.9,23.91,23.88,23.88,44600.0,22.7985,22.808,22.7794,22.7794,44600.0
2013-09-05 14:00:00,23.88,23.9,23.88,23.88,64400.0,22.7794,22.7985,22.7794,22.7794,64400.0
2013-09-05 14:30:00,23.88,23.93,23.88,23.91,120000.0,22.7794,22.8271,22.7794,22.808,120000.0
2013-09-05 15:00:00,23.91,23.92,23.89,23.91,95000.0,22.808,22.8175,22.7889,22.808,95000.0
2013-09-05 15:30:00,23.91,23.91,23.87,23.89,191800.0,22.808,22.808,22.7698,22.7889,191800.0
2013-09-06 09:30:00,24.02,24.02,23.85,23.92,145400.0,22.9129,22.9129,22.7508,22.8175,145400.0
2013-09-06 10:00:00,23.91,23.96,23.84,23.96,84600.0,22.808,22.8557,22.7412,22.8557,84600.0
2013-09-06 10:30:00,23.96,24.11,23.96,24.08,65600.0,22.8557,22.9988,22.8557,22.9702,65600.0
2013-09-06 11:00:00,24.09,24.13,24.07,24.08,68800.0,22.9797,23.0179,22.9606,22.9702,68800.0
2013-09-06 11:30:00,24.09,24.1,24.05,24.07,42200.0,22.9797,22.9892,22.9415,22.9606,42200.0
2013-09-06 12:00:00,24.06,24.14,24.06,24.14,18200.0,22.9511,23.0274,22.9511,23.0274,18200.0
2013-09-06 12:30:00,24.14,24.17,24.14,24.16,21000.0,23.0274,23.056,23.0274,23.0465,21000.0
2013-09-06 13:00:00,24.15,24.17,24.1,24.11,55000.0,23.0369,23.056,22.9892,22.9988,55000.0
2013-09-06 13:30:00,24.11,24.22,24.11,24.22,29200.0,22.9988,23.1037,22.9988,23.1037,29200.0
2013-09-06 14:00:00,24.21,24.24,24.2,24.24,18200.0,23.0942,23.1228,23.0846,23.1228,18200.0
2013-09-06 14:30:00,24.25,24.27,24.23,24.23,31800.0,23.1323,23.1514,23.1132,23.1132,31800.0
2013-09-06 15:00:00,24.25,24.25,24.18,24.22,21200.0,23.1323,23.1323,23.0655,23.1037,21200.0
2013-09-06 15:30:00,24.21,24.22,24.12,24.14,79400.0,23.0942,23.1037,23.0083,23.0274,79400.0
2013-09-09 09:30:00,24.25,24.47,24.25,24.45,80200.0,23.1323,23.3422,23.1323,23.3231,80200.0
2013-09-09 10:00:00,24.46,24.48,24.39,24.39,40600.0,23.3326,23.3517,23.2659,23.2659,40600.0
2013-09-09 10:30:00,24.4,24.46,24.4,24.44,47800.0,23.2754,23.3326,23.2754,23.3136,47800.0
2013-09-09 11:00:00,24.45,24.46,24.38,24.4,33600.0,23.3231,23.3326,23.2563,23.2754,33600.0
2013-09-09 11:30:00,24.4,24.45,24.4,24.41,21200.0,23.2754,23.3231,23.2754,23.2849,21200.0
2013-09-09 12:00:00,24.41,24.47,24.41,24.43,18800.0,23.2849,23.3422,23.2849,23.304,18800.0
2013-09-09 12:30:00,24.44,24.5,24.43,24.5,59600.0,23.3136,23.3708,23.304,23.3708,59600.0
2013-09-09 13:00:00,24.5,24.53,24.48,24.51,34400.0,23.3708,23.3994,23.3517,23.3803,34400.0
2013-09-09 13:30:00,24.51,24.59,24.51,24.58,48400.0,23.3803,23.4566,23.3803,23.4471,48400.0
2013-09-09 14:00:00,24.58,24.6,24.53,24.54,50600.0,23.4471,23.4662,23.3994,23.409,50600.0
2013-09-09 14:30:00,24.53,24.57,24.53,24.55,32000.0,23.3994,23.4376,23.3994,23.4185,32000.0
2013-09-09 15:00:00,24.55,24.56,24.5,24.52,48000.0,23.4185,23.428,23.3708,23.3899,48000.0
2013-09-09 15:30:00,24.52,24.54,24.5,24.52,130600.0,23.3899,23.409,23.3708,23.3899,130600.0
2013-09-10 09:30:00,24.65,24.73,24.6,24.66,19000.0,23.5139,23.5902,23.4662,23.5234,19000.0
2013-09-10 10:00:00,24.7,24.75,24.64,24.73,57400.0,23.5616,23.6093,23.5043,23.5902,57400.0
2013-09-10 10:30:00,24.72,24.75,24.71,24.75,32200.0,23.5807,23.6093,23.5711,23.6093,32200.0
2013-09-10 11:00:00,24.74,24.74,24.68,24.72,42600.0,23.5997,23.5997,23.5425,23.5807,42600.0
2013-09-10 11:30:00,24.73,24.73,24.67,24.69,38000.0,23.5902,23.5902,23.533,23.552,38000.0
2013-09-10 12:00:00,24.7,24.7,24.62,24.63,32800.0,23.5616,23.5616,23.4853,23.4948,32800.0
2013-09-10 12:30:00,24.63,24.64,24.6,24.63,34600.0,23.4948,23.5043,23.4662,23.4948,34600.0
2013-09-10 13:00:00,24.64,24.64,24.6,24.63,17600.0,23.5043,23.5043,23.4662,23.4948,17600.0
2013-09-10 13:30:00,24.64,24.64,24.62,24.62,21200.0,23.5043,23.5043,23.4853,23.4853,21200.0
2013-09-10 14:00:00,24.62,24.65,24.62,24.64,46000.0,23.4853,23.5139,23.4853,23.5043,46000.0
2013-09-10 14:30:00,24.64,24.65,24.62,24.64,51800.0,23.5043,23.5139,23.4853,23.5043,51800.0
2013-09-10 15:00:00,24.64,24.66,24.63,24.64,52400.0,23.5043,23.5234,23.4948,23.5043,52400.0
2013-09-10 15:30:00,24.65,24.68,24.61,24.66,174800.0,23.5139,23.5425,23.4757,23.5234,174800.0
2013-09-11 09:30:00,24.65,24.77,24.6,24.71,14600.0,23.5139,23.6284,23.4662,23.5711,14600.0
2013-09-11 10:00:00,24.73,24.79,24.72,24.78,33000.0,23.5902,23.6474,23.5807,23.6379,33000.0
2013-09-11 10:30:00,24.77,24.83,24.68,24.75,51000.0,23.6284,23.6856,23.5425,23.6093,51000.0
2013-09-11 11:00:00,24.74,24.78,24.73,24.75,24600.0,23.5997,23.6379,23.5902,23.6093,24600.0
2013-09-11 11:30:00,24.75,24.8,24.74,24.75,22400.0,23.6093,23.657,23.5997,23.6093,22400.0
2013-09-11 12:00:00,24.75,24.79,24.75,24.78,54200.0,23.6093,23.6474,23.6093,23.6379,54200.0
2013-09-11 12:30:00,24.79,24.82,24.77,24.82,48000.0,23.6474,23.676,23.6284,23.676,48000.0
2013-09-11 13:00:00,24.82,24.82,24.77,24.78,22000.0,23.676,23.676,23.6284,23.6379,22000.0
2013-09-11 13:30:00,24.78,24.81,24.75,24.8,47400.0,23.6379,23.6665,23.6093,23.657,47400.0
2013-09-11 14:00:00,24.8,24.83,24.8,24.82,36400.0,23.657,23.6856,23.657,23.676,36400.0
2013-09-11 14:30:00,24.82,24.83,24.81,24.82,47200.0,23.676,23.6856,23.6665,23.676,47200.0
2013-09-11 15:00:00,24.82,24.85,24.82,24.83,56000.0,23.676,23.7047,23.676,23.6856,56000.0
2013-09-11 15:30:00,24.83,24.84,24.79,24.82,132000.0,23.6856,23.6951,23.6474,23.676,132000.0
2013-09-12 09:30:00,24.83,24.91,24.77,24.91,99000.0,23.6856,23.7619,23.6284,23.7619,99000.0
2013-09-12 10:00:00,24.91,24.95,24.87,24.94,18400.0,23.7619,23.8001,23.7237,23.7905,18400.0
2013-09-12 10:30:00,24.95,24.97,24.89,24.89,19400.0,23.8001,23.8191,23.7428,23.7428,19400.0
2013-09-12 11:00:00,24.89,24.9,24.79,24.83,83200.0,23.7428,23.7524,23.6474,23.6856,83200.0
2013-09-12 11:30:00,24.83,24.83,24.77,24.82,21200.0,23.6856,23.6856,23.6284,23.676,21200.0
2013-09-12 12:00:00,24.83,24.83,24.76,24.78,13200.0,23.6856,23.6856,23.6188,23.6379,13200.0
2013-09-12 12:30:00,24.77,24.81,24.77,24.78,28200.0,23.6284,23.6665,23.6284,23.6379,28200.0
2013-09-12 13:00:00,24.79,24.85,24.79,24.84,32200.0,23.6474,23.7047,23.6474,23.6951,32200.0
2013-09-12 13:30:00,24.83,24.84,24.78,24.78,17600.0,23.6856,23.6951,23.6379,23.6379,17600.0
2013-09-12 14:00:00,24.78,24.78,24.74,24.74,9400.0,23.6379,23.6379,23.5997,23.5997,9400.0
2013-09-12 14:30:00,24.74,24.74,24.7,24.72,18800.0,23.5997,23.5997,23.5616,23.5807,18800.0
2013-09-12 15:00:00,24.73,24.74,24.7,24.71,19200.0,23.5902,23.5997,23.5616,23.5711,19200.0
2013-09-12 15:30:00,24.71,24.71,24.67,24.68,85000.0,23.5711,23.5711,23.533,23.5425,85000.0
2013-09-13 09:30:00,24.79,24.79,24.61,24.7,43400.0,23.6474,23.6474,23.4757,23.5616,43400.0
2013-09-13 10:00:00,24.71,24.71,24.53,24.56,54600.0,23.5711,23.5711,23.3994,23.428,54600.0
2013-09-13 10:30:00,24.58,24.7,24.56,24.68,44200.0,23.4471,23.5616,23.428,23.5425,44200.0
2013-09-13 11:00:00,24.68,24.68,24.63,24.66,16000.0,23.5425,23.5425,23.4948,23.5234,16000.0
2013-09-13 11:30:00,24.66,24.68,24.62,24.63,10800.0,23.5234,23.5425,23.4853,23.4948,10800.0
2013-09-13 12:00:00,24.64,24.66,24.63,24.63,11000.0,23.5043,23.5234,23.4948,23.4948,11000.0
2013-09-13 12:30:00,24.63,24.64,24.6,24.62,13600.0,23.4948,23.5043,23.4662,23.4853,13600.0
2013-09-13 13:00:00,24.63,24.7,24.62,24.68,11000.0,23.4948,23.5616,23.4853,23.5425,11000.0
2013-09-13 13:30:00,24.68,24.69,24.65,24.66,7800.0,23.5425,23.552,23.5139,23.5234,7800.0
2013-09-13 14:00:00,24.66,24.72,24.66,24.72,14200.0,23.5234,23.5807,23.5234,23.5807,14200.0
2013-09-13 14:30:00,24.72,24.73,24.68,24.7,48200.0,23.5807,23.5902,23.5425,23.5616,48200.0
2013-09-13 15:00:00,24.71,24.71,24.68,24.71,24000.0,23.5711,23.5711,23.5425,23.5711,24000.0
2013-09-13 15:30:00,24.7,24.72,24.68,24.71,89200.0,23.5616,23.5807,23.5425,23.5711,89200.0
2013-09-16 09:30:00,24.89,24.96,24.85,24.86,23000.0,23.7428,23.8096,23.7047,23.7142,23000.0
2013-09-16 10:00:00,24.89,24.92,24.83,24.9,34000.0,23.7428,23.7714,23.6856,23.7524,34000.0
2013-09-16 10:30:00,24.9,24.92,24.84,24.91,43000.0,23.7524,23.7714,23.6951,23.7619,43000.0
2013-09-16 11:00:00,24.91,25.07,24.89,25.06,109600.0,23.7619,23.9145,23.7428,23.905,109600.0
2013-09-16 11:30:00,25.06,25.13,25.04,25.11,105000.0,23.905,23.9718,23.8859,23.9527,105000.0
2013-09-16 12:00:00,25.11,25.14,25.07,25.07,100400.0,23.9527,23.9813,23.9145,23.9145,100400.0
2013-09-16 12:30:00,25.07,25.11,25.04,25.09,76000.0,23.9145,23.9527,23.8859,23.9336,76000.0
2013-09-16 13:00:00,25.09,25.11,25.07,25.1,29800.0,23.9336,23.9527,23.9145,23.9431,29800.0
2013-09-16 13:30:00,25.1,25.1,25.0,25.03,28400.0,23.9431,23.9431,23.8478,23.8764,28400.0
2013-09-16 14:00:00,25.02,25.05,25.0,25.0,47600.0,23.8668,23.8954,23.8478,23.8478,47600.0
2013-09-16 14:30:00,25.0,25.01,24.97,24.98,109200.0,23.8478,23.8573,23.8191,23.8287,109200.0
2013-09-16 15:00:00,24.98,25.0,24.95,24.95,111000.0,23.8287,23.8478,23.8001,23.8001,111000.0
2013-09-16 15:30:00,24.95,24.97,24.93,24.97,214200.0,23.8001,23.8191,23.781,23.8191,214200.0
2013-09-17 09:30:00,24.96,25.07,24.86,24.91,75800.0,23.8096,23.9145,23.7142,23.7619,75800.0
2013-09-17 10:00:00,24.91,24.97,24.86,24.86,73200.0,23.7619,23.8191,23.7142,23.7142,73200.0
2013-09-17 10:30:00,24.87,24.97,24.86,24.95,40000.0,23.7237,23.8191,23.7142,23.8001,40000.0
2013-09-17 11:00:00,24.93,24.95,24.92,24.93,33400.0,23.781,23.8001,23.7714,23.781,33400.0
2013-09-17 11:30:00,24.94,24.95,24.92,24.95,39600.0,23.7905,23.8001,23.7714,23.8001,39600.0
2013-09-17 12:00:00,24.94,24.95,24.87,24.93,42400.0,23.7905,23.8001,23.7237,23.781,42400.0
2013-09-17 12:30:00,24.93,24.97,24.93,24.96,51000.0,23.781,23.8191,23.781,23.8096,51000.0
2013-09-17 13:00:00,24.97,25.0,24.97,25.0,66800.0,23.8191,23.8478,23.8191,23.8478,66800.0
2013-09-17 13:30:00,25.0,25.02,24.91,24.94,95400.0,23.8478,23.8668,23.7619,23.7905,95400.0
2013-09-17 14:00:00,24.94,25.09,24.93,25.06,116600.0,23.7905,23.9336,23.781,23.905,116600.0
2013-09-17 14:30:00,25.06,25.08,24.99,25.0,54200.0,23.905,23.9241,23.8382,23.8478,54200.0
2013-09-17 15:00:00,25.0,25.0,24.98,24.99,39400.0,23.8478,23.8478,23.8287,23.8382,39400.0
2013-09-17 15:30:00,24.99,25.0,24.96,24.97,151000.0,23.8382,23.8478,23.8096,23.8191,151000.0
2013-09-18 09:30:00,24.89,24.99,24.79,24.83,46600.0,23.7428,23.8382,23.6474,23.6856,46600.0
2013-09-18 10:00:00,24.85,24.95,24.83,24.9,54600.0,23.7047,23.8001,23.6856,23.7524,54600.0
2013-09-18 10:30:00,24.88,24.93,24.84,24.86,49400.0,23.7333,23.781,23.6951,23.7142,49400.0
2013-09-18 11:00:00,24.86,24.9,24.86,24.89,26000.0,23.7142,23.7524,23.7142,23.7428,26000.0
2013-09-18 11:30:00,24.9,24.92,24.85,24.89,127400.0,23.7524,23.7714,23.7047,23.7428,127400.0
2013-09-18 12:00:00,24.9,24.96,24.9,24.94,29200.0,23.7524,23.8096,23.7524,23.7905,29200.0
2013-09-18 12:30:00,24.94,24.99,24.93,24.98,17600.0,23.7905,23.8382,23.781,23.8287,17600.0
2013-09-18 13:00:00,24.98,24.99,24.96,24.97,18800.0,23.8287,23.8382,23.8096,23.8191,18800.0
2013-09-18 13:30:00,24.97,24.98,24.94,24.98,25000.0,23.8191,23.8287,23.7905,23.8287,25000.0
2013-09-18 14:00:00,24.98,25.06,24.98,25.0,134600.0,23.8287,23.905,23.8287,23.8478,134600.0
2013-09-18 14:30:00,25.0,25.11,25.0,25.11,83400.0,23.8478,23.9527,23.8478,23.9527,83400.0
2013-09-18 15:00:00,25.11,25.13,25.07,25.07,94200.0,23.9527,23.9718,23.9145,23.9145,94200.0
2013-09-18 15:30:00,25.08,25.11,25.06,25.09,166600.0,23.9241,23.9527,23.905,23.9336,166600.0
2013-09-19 09:30:00,25.16,25.21,25.03,25.21,49600.0,24.0004,24.0481,23.8764,24.0481,49600.0
2013-09-19 10:00:00,25.21,25.21,25.14,25.15,56200.0,24.0481,24.0481,23.9813,23.9908,56200.0
2013-09-19 10:30:00,25.14,25.17,25.13,25.16,39600.0,23.9813,24.0099,23.9718,24.0004,39600.0
2013-09-19 11:00:00,25.17,25.19,25.16,25.17,51600.0,24.0099,24.029,24.0004,24.0099,51600.0
2013-09-19 11:30:00,25.18,25.18,25.16,25.16,35200.0,24.0195,24.0195,24.0004,24.0004,35200.0
2013-09-19 12:00:00,25.17,25.17,25.1,25.1,22000.0,24.0099,24.0099,23.9431,23.9431,22000.0
2013-09-19 12:30:00,25.1,25.1,25.04,25.04,29000.0,23.9431,23.9431,23.8859,23.8859,29000.0
2013-09-19 13:00:00,25.04,25.06,25.02,25.04,30600.0,23.8859,23.905,23.8668,23.8859,30600.0
2013-09-19 13:30:00,25.03,25.04,24.99,25.0,39600.0,23.8764,23.8859,23.8382,23.8478,39600.0
2013-09-19 14:00:00,25.0,25.01,24.98,24.99,42000.0,23.8478,23.8573,23.8287,23.8382,42000.0
2013-09-19 14:30:00,24.99,24.99,24.96,24.98,57800.0,23.8382,23.8382,23.8096,23.8287,57800.0
2013-09-19 15:00:00,24.98,24.99,24.96,24.97,66600.0,23.8287,23.8382,23.8096,23.8191,66600.0
2013-09-19 15:30:00,24.97,24.98,24.95,24.96,108200.0,23.8191,23.8287,23.8001,23.8096,108200.0
2013-09-20 09:30:00,25.1,25.19,24.84,25.04,278200.0,23.9431,24.029,23.6951,23.8859,278200.0
2013-09-20 10:00:00,25.02,25.08,24.97,25.06,112800.0,23.8668,23.9241,23.8191,23.905,112800.0
2013-09-20 10:30:00,25.05,25.1,25.01,25.09,53800.0,23.8954,23.9431,23.8573,23.9336,53800.0
2013-09-20 11:00:00,25.1,25.1,24.98,24.98,35400.0,23.9431,23.9431,23.8287,23.8287,35400.0
2013-09-20 11:30:00,24.98,25.02,24.95,24.99,122800.0,23.8287,23.8668,23.8001,23.8382,122800.0
2013-09-20 12:00:00,24.98,25.03,24.96,24.98,52000.0,23.8287,23.8764,23.8096,23.8287,52000.0
2013-09-20 12:30:00,24.96,24.98,24.92,24.96,37400.0,23.8096,23.8287,23.7714,23.8096,37400.0
2013-09-20 13:00:00,24.97,25.0,24.96,24.99,17800.0,23.8191,23.8478,23.8096,23.8382,17800.0
2013-09-20 13:30:00,25.0,25.04,25.0,25.01,49800.0,23.8478,23.8859,23.8478,23.8573,49800.0
2013-09-20 14:00:00,25.0,25.08,25.0,25.08,47200.0,23.8478,23.9241,23.8478,23.9241,47200.0
2013-09-20 14:30:00,25.08,25.08,25.02,25.02,29000.0,23.9241,23.9241,23.8668,23.8668,29000.0
2013-09-20 15:00:00,25.02,25.03,24.99,24.99,63200.0,23.8668,23.8764,23.8382,23.8382,63200.0
2013-09-20 15:30:00,24.99,25.04,24.98,24.99,486400.0,23.8382,23.8859,23.8287,23.8382,486400.0
2013-09-23 09:30:00,24.99,25.06,24.97,24.97,51000.0,23.8382,23.905,23.8191,23.8191,51000.0
2013-09-23 10:00:00,24.97,24.99,24.8,24.8,49200.0,23.8191,23.8382,23.657,23.657,49200.0
2013-09-23 10:30:00,24.8,24.85,24.72,24.72,63600.0,23.657,23.7047,23.5807,23.5807,63600.0
2013-09-23 11:00:00,24.73,24.77,24.72,24.77,43400.0,23.5902,23.6284,23.5807,23.6284,43400.0
2013-09-23 11:30:00,24.77,24.77,24.74,24.75,45200.0,23.6284,23.6284,23.5997,23.6093,45200.0
2013-09-23 12:00:00,24.74,24.86,24.74,24.85,46600.0,23.5997,23.7142,23.5997,23.7047,46600.0
2013-09-23 12:30:00,24.85,24.97,24.83,24.97,50800.0,23.7047,23.8191,23.6856,23.8191,50800.0
2013-09-23 13:00:00,24.96,24.97,24.88,24.9,47800.0,23.8096,23.8191,23.7333,23.7524,47800.0
2013-09-23 13:30:00,24.9,24.98,24.9,24.96,38200.0,23.7524,23.8287,23.7524,23.8096,38200.0
2013-09-23 14:00:00,24.96,24.97,24.93,24.93,52200.0,23.8096,23.8191,23.781,23.781,52200.0
2013-09-23 14:30:00,24.93,24.93,24.86,24.86,77800.0,23.781,23.781,23.7142,23.7142,77800.0
2013-09-23 15:00:00,24.87,24.87,24.8,24.8,75600.0,23.7237,23.7237,23.657,23.657,75600.0
2013-09-23 15:30:00,24.8,24.85,24.75,24.77,199000.0,23.657,23.7047,23.6093,23.6284,199000.0
2013-09-24 09:30:00,24.88,24.92,24.68,24.71,56600.0,23.7333,23.7714,23.5425,23.5711,56600.0
2013-09-24 10:00:00,24.74,24.75,24.69,24.75,35200.0,23.5997,23.6093,23.552,23.6093,35200.0
2013-09-24 10:30:00,24.78,24.91,24.77,24.89,25200.0,23.6379,23.7619,23.6284,23.7428,25200.0
2013-09-24 11:00:00,24.88,24.93,24.88,24.9,30400.0,23.7333,23.781,23.7333,23.7524,30400.0
2013-09-24 11:30:00,24.91,24.96,24.89,24.95,34000.0,23.7619,23.8096,23.7428,23.8001,34000.0
2013-09-24 12:00:00,24.95,25.0,24.95,24.99,24600.0,23.8001,23.8478,23.8001,23.8382,24600.0
2013-09-24 12:30:00,25.0,25.03,24.99,25.01,14000.0,23.8478,23.8764,23.8382,23.8573,14000.0
2013-09-24 13:00:00,25.02,25.06,24.99,25.06,83600.0,23.8668,23.905,23.8382,23.905,83600.0
2013-09-24 13:30:00,25.06,25.08,25.03,25.06,17400.0,23.905,23.9241,23.8764,23.905,17400.0
2013-09-24 14:00:00,25.06,25.06,24.95,24.96,43600.0,23.905,23.905,23.8001,23.8096,43600.0
2013-09-24 14:30:00,24.95,24.96,24.92,24.93,41200.0,23.8001,23.8096,23.7714,23.781,41200.0
2013-09-24 15:00:00,24.93,24.95,24.86,24.87,76400.0,23.781,23.8001,23.7142,23.7237,76400.0
2013-09-24 15:30:00,24.87,24.89,24.78,24.81,167800.0,23.7237,23.7428,23.6379,23.6665,167800.0
2013-09-25 09:30:00,24.86,24.93,24.75,24.82,41800.0,23.7142,23.781,23.6093,23.676,41800.0
2013-09-25 10:00:00,24.82,24.97,24.81,24.97,69400.0,23.676,23.8191,23.6665,23.8191,69400.0
2013-09-25 10:30:00,24.97,25.04,24.97,25.02,36000.0,23.8191,23.8859,23.8191,23.8668,36000.0
2013-09-25 11:00:00,25.01,25.04,24.96,25.03,29800.0,23.8573,23.8859,23.8096,23.8764,29800.0
2013-09-25 11:30:00,25.03,25.15,25.02,25.14,47800.0,23.8764,23.9908,23.8668,23.9813,47800.0
2013-09-25 12:00:00,25.13,25.13,25.02,25.03,27200.0,23.9718,23.9718,23.8668,23.8764,27200.0
2013-09-25 12:30:00,25.03,25.07,25.02,25.05,50800.0,23.8764,23.9145,23.8668,23.8954,50800.0
2013-09-25 13:00:00,25.05,25.08,24.96,24.96,36200.0,23.8954,23.9241,23.8096,23.8096,36200.0
2013-09-25 13:30:00,24.95,24.95,24.88,24.93,55000.0,23.8001,23.8001,23.7333,23.781,55000.0
2013-09-25 14:00:00,24.93,24.99,24.91,24.98,55200.0,23.781,23.8382,23.7619,23.8287,55200.0
2013-09-25 14:30:00,24.98,25.03,24.97,25.0,65200.0,23.8287,23.8764,23.8191,23.8478,65200.0
2013-09-25 15:00:00,25.0,25.07,24.99,25.03,108000.0,23.8478,23.9145,23.8382,23.8764,108000.0
2013-09-25 15:30:00,25.03,25.04,24.96,24.97,327400.0,23.8764,23.8859,23.8096,23.8191,327400.0
2013-09-26 09:30:00,25.04,25.27,25.0,25.14,115200.0,23.8859,24.1053,23.8478,23.9813,115200.0
2013-09-26 10:00:00,25.14,25.18,25.06,25.11,64600.0,23.9813,24.0195,23.905,23.9527,64600.0
2013-09-26 10:30:00,25.11,25.11,24.99,25.04,27200.0,23.9527,23.9527,23.8382,23.8859,27200.0
2013-09-26 11:00:00,25.03,25.06,24.97,25.06,299200.0,23.8764,23.905,23.8191,23.905,299200.0
2013-09-26 11:30:00,25.06,25.11,25.02,25.11,30400.0,23.905,23.9527,23.8668,23.9527,30400.0
2013-09-26 12:00:00,25.1,25.13,25.08,25.13,36200.0,23.9431,23.9718,23.9241,23.9718,36200.0
2013-09-26 12:30:00,25.13,25.17,25.11,25.11,12400.0,23.9718,24.0099,23.9527,23.9527,12400.0
2013-09-26 13:00:00,25.11,25.17,25.11,25.17,22000.0,23.9527,24.0099,23.9527,24.0099,22000.0
2013-09-26 13:30:00,25.17,25.17,25.08,25.09,19200.0,24.0099,24.0099,23.9241,23.9336,19200.0
2013-09-26 14:00:00,25.09,25.09,25.03,25.08,24200.0,23.9336,23.9336,23.8764,23.9241,24200.0
2013-09-26 14:30:00,25.07,25.11,25.06,25.09,21600.0,23.9145,23.9527,23.905,23.9336,21600.0
2013-09-26 15:00:00,25.09,25.14,25.07,25.13,67400.0,23.9336,23.9813,23.9145,23.9718,67400.0
2013-09-26 15:30:00,25.13,25.22,25.12,25.22,172600.0,23.9718,24.0576,23.9622,24.0576,172600.0
2013-09-27 09:30:00,25.21,25.24,25.06,25.08,75800.0,24.0481,24.0767,23.905,23.9241,75800.0
2013-09-27 10:00:00,25.1,25.18,25.02,25.15,46600.0,23.9431,24.0195,23.8668,23.9908,46600.0
2013-09-27 10:30:00,25.15,25.25,25.15,25.21,107200.0,23.9908,24.0862,23.9908,24.0481,107200.0
2013-09-27 11:00:00,25.22,25.23,25.16,25.23,517800.0,24.0576,24.0672,24.0004,24.0672,517800.0
2013-09-27 11:30:00,25.24,25.29,25.22,25.22,34000.0,24.0767,24.1244,24.0576,24.0576,34000.0
2013-09-27 12:00:00,25.21,25.32,25.19,25.31,114600.0,24.0481,24.153,24.029,24.1435,114600.0
2013-09-27 12:30:00,25.31,25.38,25.3,25.35,198000.0,24.1435,24.2102,24.1339,24.1816,198000.0
2013-09-27 13:00:00,25.34,25.35,25.25,25.25,75600.0,24.1721,24.1816,24.0862,24.0862,75600.0
2013-09-27 13:30:00,25.25,25.3,25.24,25.26,38400.0,24.0862,24.1339,24.0767,24.0958,38400.0
2013-09-27 14:00:00,25.26,25.26,25.21,25.22,54400.0,24.0958,24.0958,24.0481,24.0576,54400.0
2013-09-27 14:30:00,25.22,25.28,25.2,25.23,100800.0,24.0576,24.1148,24.0385,24.0672,100800.0
2013-09-27 15:00:00,25.23,25.29,25.22,25.29,48800.0,24.0672,24.1244,24.0576,24.1244,48800.0
2013-09-27 15:30:00,25.29,25.3,25.25,25.25,192600.0,24.1244,24.1339,24.0862,24.0862,192600.0
2013-09-30 09:30:00,25.18,25.34,25.06,25.19,226800.0,24.0195,24.1721,23.905,24.029,226800.0
2013-09-30 10:00:00,25.19,25.25,25.15,25.2,154400.0,24.029,24.0862,23.9908,24.0385,154400.0
2013-09-30 10:30:00,25.21,25.28,25.18,25.27,150200.0,24.0481,24.1148,24.0195,24.1053,150200.0
2013-09-30 11:00:00,25.27,25.43,25.25,25.43,172000.0,24.1053,24.2579,24.0862,24.2579,172000.0
2013-09-30 11:30:00,25.43,25.58,25.43,25.57,163800.0,24.2579,24.401,24.2579,24.3915,163800.0
2013-09-30 12:00:00,25.58,25.59,25.5,25.59,121600.0,24.401,24.4106,24.3247,24.4106,121600.0
2013-09-30 12:30:00,25.58,25.65,25.52,25.61,197200.0,24.401,24.4678,24.3438,24.4296,197200.0
2013-09-30 13:00:00,25.61,25.72,25.6,25.65,108400.0,24.4296,24.5346,24.4201,24.4678,108400.0
2013-09-30 13:30:00,25.64,25.73,25.64,25.7,134600.0,24.4583,24.5441,24.4583,24.5155,134600.0
2013-09-30 14:00:00,25.7,25.71,25.57,25.6,235400.0,24.5155,24.525,24.3915,24.4201,235400.0
2013-09-30 14:30:00,25.6,25.63,25.54,25.55,133000.0,24.4201,24.4487,24.3629,24.3724,133000.0
2013-09-30 15:00:00,25.55,25.55,25.45,25.54,149000.0,24.3724,24.3724,24.277,24.3629,149000.0
2013-09-30 15:30:00,25.54,25.56,25.51,25.55,285600.0,24.3629,24.3819,24.3342,24.3724,285600.0
2013-10-01 09:30:00,25.45,25.73,25.36,25.53,206600.0,24.277,24.5441,24.1912,24.3533,206600.0
2013-10-01 10:00:00,25.53,25.73,25.53,25.59,174400.0,24.3533,24.5441,24.3533,24.4106,174400.0
2013-10-01 10:30:00,25.6,25.62,25.42,25.45,206400.0,24.4201,24.4392,24.2484,24.277,206400.0
2013-10-01 11:00:00,25.45,25.55,25.42,25.51,145000.0,24.277,24.3724,24.2484,24.3342,145000.0
2013-10-01 11:30:00,25.51,25.56,25.48,25.52,177200.0,24.3342,24.3819,24.3056,24.3438,177200.0
2013-10-01 12:00:00,25.5,25.58,25.5,25.58,92600.0,24.3247,24.401,24.3247,24.401,92600.0
2013-10-01 12:30:00,25.58,25.6,25.46,25.46,113800.0,24.401,24.4201,24.2866,24.2866,113800.0
2013-10-01 13:00:00,25.47,25.61,25.46,25.49,131800.0,24.2961,24.4296,24.2866,24.3152,131800.0
2013-10-01 13:30:00,25.49,25.58,25.33,25.55,260600.0,24.3152,24.401,24.1625,24.3724,260600.0
2013-10-01 14:00:00,25.55,25.56,25.32,25.34,138600.0,24.3724,24.3819,24.153,24.1721,138600.0
2013-10-01 14:30:00,25.34,25.36,25.27,25.29,206200.0,24.1721,24.1912,24.1053,24.1244,206200.0
2013-10-01 15:00:00,25.3,25.38,25.25,25.37,209200.0,24.1339,24.2102,24.0862,24.2007,209200.0
2013-10-01 15:30:00,25.36,25.51,25.34,25.35,1096000.0,24.1912,24.3342,24.1721,24.1816,1096000.0
2013-10-02 09:30:00,27.13,27.68,27.0,27.5,4008400.0,25.8796,26.4042,25.7556,26.2325,4008400.0
2013-10-02 10:00:00,27.5,27.93,27.36,27.83,1724200.0,26.2325,26.6427,26.099,26.5473,1724200.0
2013-10-02 10:30:00,27.82,28.29,27.77,28.06,1858600.0,26.5378,26.9861,26.4901,26.7667,1858600.0
2013-10-02 11:00:00,28.03,28.32,27.82,27.83,932000.0,26.7381,27.0147,26.5378,26.5473,932000.0
2013-10-02 11:30:00,27.83,28.1,27.79,28.1,549800.0,26.5473,26.8049,26.5092,26.8049,549800.0
2013-10-02 12:00:00,28.1,28.18,28.05,28.18,423000.0,26.8049,26.8812,26.7572,26.8812,423000.0
2013-10-02 12:30:00,28.18,28.35,28.13,28.3,334000.0,26.8812,27.0434,26.8335,26.9957,334000.0
2013-10-02 13:00:00,28.32,28.42,28.07,28.27,593400.0,27.0147,27.1101,26.7763,26.967,593400.0
2013-10-02 13:30:00,28.27,28.33,27.95,27.96,506200.0,26.967,27.0243,26.6618,26.6713,506200.0
2013-10-02 14:00:00,27.96,28.05,27.76,27.88,717800.0,26.6713,26.7572,26.4805,26.595,717800.0
2013-10-02 14:30:00,27.88,28.2,27.82,28.16,740200.0,26.595,26.9003,26.5378,26.8621,740200.0
2013-10-02 15:00:00,28.16,28.61,28.1,28.6,1232600.0,26.8621,27.2914,26.8049,27.2818,1232600.0
2013-10-02 15:30:00,28.59,28.71,28.18,28.25,2121600.0,27.2723,27.3868,26.8812,26.948,2121600.0
2013-10-03 09:30:00,28.25,28.25,27.97,28.05,412400.0,26.948,26.948,26.6809,26.7572,412400.0
2013-10-03 10:00:00,28.06,28.18,28.0,28.1,296000.0,26.7667,26.8812,26.7095,26.8049,296000.0
2013-10-03 10:30:00,28.1,28.24,28.0,28.2,382200.0,26.8049,26.9384,26.7095,26.9003,382200.0
2013-10-03 11:00:00,28.18,28.24,28.13,28.2,201600.0,26.8812,26.9384,26.8335,26.9003,201600.0
2013-10-03 11:30:00,28.18,28.25,28.05,28.05,214400.0,26.8812,26.948,26.7572,26.7572,214400.0
2013-10-03 12:00:00,28.05,28.05,27.9,27.98,186800.0,26.7572,26.7572,26.6141,26.6904,186800.0
2013-10-03 12:30:00,27.98,28.14,27.96,28.11,156400.0,26.6904,26.843,26.6713,26.8144,156400.0
2013-10-03 13:00:00,28.11,28.2,28.03,28.2,175600.0,26.8144,26.9003,26.7381,26.9003,175600.0
2013-10-03 13:30:00,28.2,28.28,28.16,28.23,250600.0,26.9003,26.9766,26.8621,26.9289,250600.0
2013-10-03 14:00:00,28.23,28.31,28.12,28.24,143000.0,26.9289,27.0052,26.824,26.9384,143000.0
2013-10-03 14:30:00,28.26,28.35,28.16,28.33,199800.0,26.9575,27.0434,26.8621,27.0243,199800.0
2013-10-03 15:00:00,28.32,28.49,28.23,28.49,336800.0,27.0147,27.1769,26.9289,27.1769,336800.0
2013-10-03 15:30:00,28.49,28.56,28.43,28.51,654400.0,27.1769,27.2437,27.1197,27.196,654400.0
2013-10-04 09:30:00,28.47,28.54,28.33,28.37,204000.0,27.1578,27.2246,27.0243,27.0624,204000.0
2013-10-04 10:00:00,28.36,28.45,28.29,28.33,95200.0,27.0529,27.1387,26.9861,27.0243,95200.0
2013-10-04 10:30:00,28.32,28.36,28.25,28.31,188800.0,27.0147,27.0529,26.948,27.0052,188800.0
2013-10-04 11:00:00,28.31,28.35,28.27,28.33,84400.0,27.0052,27.0434,26.967,27.0243,84400.0
2013-10-04 11:30:00,28.33,28.33,28.26,28.33,63000.0,27.0243,27.0243,26.9575,27.0243,63000.0
2013-10-04 12:00:00,28.32,28.45,28.29,28.43,74600.0,27.0147,27.1387,26.9861,27.1197,74600.0
2013-10-04 12:30:00,28.42,28.43,28.35,28.36,58600.0,27.1101,27.1197,27.0434,27.0529,58600.0
2013-10-04 13:00:00,28.38,28.49,28.32,28.49,157600.0,27.072,27.1769,27.0147,27.1769,157600.0
2013-10-04 13:30:00,28.48,28.55,28.46,28.49,141400.0,27.1674,27.2341,27.1483,27.1769,141400.0
2013-10-04 14:00:00,28.5,28.54,28.45,28.52,105600.0,27.1864,27.2246,27.1387,27.2055,105600.0
2013-10-04 14:30:00,28.51,28.52,28.46,28.46,105800.0,27.196,27.2055,27.1483,27.1483,105800.0
2013-10-04 15:00:00,28.47,28.5,28.41,28.44,158000.0,27.1578,27.1864,27.1006,27.1292,158000.0
2013-10-04 15:30:00,28.44,28.47,28.38,28.46,341800.0,27.1292,27.1578,27.072,27.1483,341800.0
2013-10-07 09:30:00,27.98,28.13,27.84,27.88,337800.0,26.6904,26.8335,26.5569,26.595,337800.0
2013-10-07 10:00:00,27.86,28.22,27.83,28.06,213200.0,26.5759,26.9193,26.5473,26.7667,213200.0
2013-10-07 10:30:00,28.06,28.12,27.97,27.97,161200.0,26.7667,26.824,26.6809,26.6809,161200.0
2013-10-07 11:00:00,27.97,27.97,27.6,27.64,210000.0,26.6809,26.6809,26.3279,26.3661,210000.0
2013-10-07 11:30:00,27.63,27.78,27.58,27.68,153400.0,26.3565,26.4996,26.3088,26.4042,153400.0
2013-10-07 12:00:00,27.68,27.72,27.53,27.56,140200.0,26.4042,26.4424,26.2611,26.2898,140200.0
2013-10-07 12:30:00,27.55,27.63,27.53,27.53,140800.0,26.2802,26.3565,26.2611,26.2611,140800.0
2013-10-07 13:00:00,27.53,27.55,27.4,27.55,180600.0,26.2611,26.2802,26.1371,26.2802,180600.0
2013-10-07 13:30:00,27.55,27.58,27.52,27.56,116800.0,26.2802,26.3088,26.2516,26.2898,116800.0
2013-10-07 14:00:00,27.55,27.58,27.43,27.44,178800.0,26.2802,26.3088,26.1658,26.1753,178800.0
2013-10-07 14:30:00,27.44,27.49,27.39,27.41,175200.0,26.1753,26.223,26.1276,26.1467,175200.0
2013-10-07 15:00:00,27.42,27.43,27.38,27.42,206400.0,26.1562,26.1658,26.1181,26.1562,206400.0
2013-10-07 15:30:00,27.43,27.48,27.39,27.41,453600.0,26.1658,26.2134,26.1276,26.1467,453600.0
2013-10-08 09:30:00,27.47,27.67,27.18,27.59,164400.0,26.2039,26.3947,25.9273,26.3184,164400.0
2013-10-08 10:00:00,27.61,27.61,27.38,27.39,130000.0,26.3375,26.3375,26.1181,26.1276,130000.0
2013-10-08 10:30:00,27.39,27.4,27.21,27.22,84800.0,26.1276,26.1371,25.9559,25.9654,84800.0
2013-10-08 11:00:00,27.22,27.23,27.11,27.14,93600.0,25.9654,25.975,25.8605,25.8891,93600.0
2013-10-08 11:30:00,27.14,27.15,27.02,27.06,121200.0,25.8891,25.8987,25.7747,25.8128,121200.0
2013-10-08 12:00:00,27.06,27.08,27.02,27.05,79000.0,25.8128,25.8319,25.7747,25.8033,79000.0
2013-10-08 12:30:00,27.04,27.07,27.0,27.05,64400.0,25.7937,25.8223,25.7556,25.8033,64400.0
2013-10-08 13:00:00,27.05,27.07,26.97,27.0,211600.0,25.8033,25.8223,25.727,25.7556,211600.0
2013-10-08 13:30:00,27.0,27.01,26.91,26.91,111400.0,25.7556,25.7651,25.6697,25.6697,111400.0
2013-10-08 14:00:00,26.91,26.91,26.74,26.74,286000.0,25.6697,25.6697,25.5076,25.5076,286000.0
2013-10-08 14:30:00,26.74,26.75,26.61,26.64,459400.0,25.5076,25.5171,25.3835,25.4122,459400.0
2013-10-08 15:00:00,26.65,26.86,26.64,26.85,285400.0,25.4217,25.622,25.4122,25.6125,285400.0
2013-10-08 15:30:00,26.85,26.89,26.81,26.87,427600.0,25.6125,25.6506,25.5743,25.6316,427600.0
2013-10-09 09:30:00,27.27,27.29,26.97,27.03,230400.0,26.0131,26.0322,25.727,25.7842,230400.0
2013-10-09 10:00:00,27.0,27.09,26.93,27.08,378800.0,25.7556,25.8414,25.6888,25.8319,378800.0
2013-10-09 10:30:00,27.05,27.11,26.97,27.0,130400.0,25.8033,25.8605,25.727,25.7556,130400.0
2013-10-09 11:00:00,27.0,27.04,26.93,26.95,214400.0,25.7556,25.7937,25.6888,25.7079,214400.0
2013-10-09 11:30:00,26.97,27.09,26.95,26.98,204800.0,25.727,25.8414,25.7079,25.7365,204800.0
2013-10-09 12:00:00,26.98,27.01,26.96,26.98,92400.0,25.7365,25.7651,25.7174,25.7365,92400.0
2013-10-09 12:30:00,26.97,26.99,26.93,26.97,175400.0,25.727,25.746,25.6888,25.727,175400.0
2013-10-09 13:00:00,26.97,27.21,26.97,27.18,92800.0,25.727,25.9559,25.727,25.9273,92800.0
2013-10-09 13:30:00,27.18,27.2,27.09,27.11,62400.0,25.9273,25.9464,25.8414,25.8605,62400.0
2013-10-09 14:00:00,27.11,27.15,27.07,27.15,66000.0,25.8605,25.8987,25.8223,25.8987,66000.0
2013-10-09 14:30:00,27.15,27.26,27.15,27.26,127200.0,25.8987,26.0036,25.8987,26.0036,127200.0
2013-10-09 15:00:00,27.27,27.27,27.2,27.23,96200.0,26.0131,26.0131,25.9464,25.975,96200.0
2013-10-09 15:30:00,27.23,27.25,27.08,27.15,302800.0,25.975,25.9941,25.8319,25.8987,302800.0
2013-10-10 09:30:00,27.4,27.54,27.38,27.51,94200.0,26.1371,26.2707,26.1181,26.2421,94200.0
2013-10-10 10:00:00,27.52,27.56,27.38,27.41,95200.0,26.2516,26.2898,26.1181,26.1467,95200.0
2013-10-10 10:30:00,27.41,27.57,27.37,27.54,156400.0,26.1467,26.2993,26.1085,26.2707,156400.0
2013-10-10 11:00:00,27.53,27.61,27.49,27.61,128200.0,26.2611,26.3375,26.223,26.3375,128200.0
2013-10-10 11:30:00,27.61,27.77,27.55,27.65,232800.0,26.3375,26.4901,26.2802,26.3756,232800.0
2013-10-10 12:00:00,27.66,27.67,27.56,27.66,55000.0,26.3852,26.3947,26.2898,26.3852,55000.0
2013-10-10 12:30:00,27.66,27.75,27.56,27.57,81800.0,26.3852,26.471,26.2898,26.2993,81800.0
2013-10-10 13:00:00,27.57,27.66,27.54,27.62,42200.0,26.2993,26.3852,26.2707,26.347,42200.0
2013-10-10 13:30:00,27.62,27.68,27.62,27.63,48600.0,26.347,26.4042,26.347,26.3565,48600.0
2013-10-10 14:00:00,27.62,27.66,27.57,27.57,85400.0,26.347,26.3852,26.2993,26.2993,85400.0
2013-10-10 14:30:00,27.57,27.58,27.5,27.52,152800.0,26.2993,26.3088,26.2325,26.2516,152800.0
2013-10-10 15:00:00,27.51,27.6,27.47,27.55,116200.0,26.2421,26.3279,26.2039,26.2802,116200.0
2013-10-10 15:30:00,27.55,27.59,27.5,27.59,151400.0,26.2802,26.3184,26.2325,26.3184,151400.0
2013-10-11 09:30:00,27.66,27.75,27.5,27.68,89400.0,26.3852,26.471,26.2325,26.4042,89400.0
2013-10-11 10:00:00,27.68,27.81,27.68,27.74,62000.0,26.4042,26.5282,26.4042,26.4615,62000.0
2013-10-11 10:30:00,27.74,27.74,27.57,27.62,48600.0,26.4615,26.4615,26.2993,26.347,48600.0
2013-10-11 11:00:00,27.62,27.62,27.48,27.49,108600.0,26.347,26.347,26.2134,26.223,108600.0
2013-10-11 11:30:00,27.49,27.61,27.48,27.6,39600.0,26.223,26.3375,26.2134,26.3279,39600.0
2013-10-11 12:00:00,27.61,27.69,27.6,27.65,27400.0,26.3375,26.4138,26.3279,26.3756,27400.0
2013-10-11 12:30:00,27.66,27.66,27.61,27.66,30600.0,26.3852,26.3852,26.3375,26.3852,30600.0
2013-10-11 13:00:00,27.65,27.66,27.59,27.61,41600.0,26.3756,26.3852,26.3184,26.3375,41600.0
2013-10-11 13:30:00,27.63,27.64,27.58,27.63,34200.0,26.3565,26.3661,26.3088,26.3565,34200.0
2013-10-11 14:00:00,27.63,27.66,27.61,27.62,58600.0,26.3565,26.3852,26.3375,26.347,58600.0
2013-10-11 14:30:00,27.63,27.64,27.6,27.61,72600.0,26.3565,26.3661,26.3279,26.3375,72600.0
2013-10-11 15:00:00,27.63,27.64,27.59,27.61,71200.0,26.3565,26.3661,26.3184,26.3375,71200.0
2013-10-11 15:30:00,27.61,27.63,27.58,27.63,224400.0,26.3375,26.3565,26.3088,26.3565,224400.0
2013-10-14 09:30:00,27.45,27.66,27.37,27.59,53000.0,26.1848,26.3852,26.1085,26.3184,53000.0
2013-10-14 10:00:00,27.6,27.63,27.43,27.48,158800.0,26.3279,26.3565,26.1658,26.2134,158800.0
2013-10-14 10:30:00,27.49,27.53,27.49,27.53,22400.0,26.223,26.2611,26.223,26.2611,22400.0
2013-10-14 11:00:00,27.53,27.53,27.43,27.47,73400.0,26.2611,26.2611,26.1658,26.2039,73400.0
2013-10-14 11:30:00,27.47,27.61,27.47,27.61,32200.0,26.2039,26.3375,26.2039,26.3375,32200.0
2013-10-14 12:00:00,27.61,27.62,27.57,27.6,25400.0,26.3375,26.347,26.2993,26.3279,25400.0
2013-10-14 12:30:00,27.6,27.64,27.58,27.61,53800.0,26.3279,26.3661,26.3088,26.3375,53800.0
2013-10-14 13:00:00,27.61,27.68,27.61,27.61,54600.0,26.3375,26.4042,26.3375,26.3375,54600.0
2013-10-14 13:30:00,27.61,27.63,27.56,27.59,91000.0,26.3375,26.3565,26.2898,26.3184,91000.0
2013-10-14 14:00:00,27.59,27.67,27.59,27.65,79000.0,26.3184,26.3947,26.3184,26.3756,79000.0
2013-10-14 14:30:00,27.66,27.72,27.64,27.65,82400.0,26.3852,26.4424,26.3661,26.3756,82400.0
2013-10-14 15:00:00,27.65,27.74,27.65,27.71,89400.0,26.3756,26.4615,26.3756,26.4328,89400.0
2013-10-14 15:30:00,27.71,27.75,27.68,27.75,167000.0,26.4328,26.471,26.4042,26.471,167000.0
2013-10-15 09:30:00,27.66,27.71,27.5,27.66,92800.0,26.3852,26.4328,26.2325,26.3852,92800.0
2013-10-15 10:00:00,27.65,27.68,27.56,27.59,150800.0,26.3756,26.4042,26.2898,26.3184,150800.0
2013-10-15 10:30:00,27.6,27.68,27.58,27.65,82200.0,26.3279,26.4042,26.3088,26.3756,82200.0
2013-10-15 11:00:00,27.67,27.72,27.63,27.67,117200.0,26.3947,26.4424,26.3565,26.3947,117200.0
2013-10-15 11:30:00,27.68,27.71,27.62,27.63,67000.0,26.4042,26.4328,26.347,26.3565,67000.0
2013-10-15 12:00:00,27.62,27.63,27.5,27.55,114200.0,26.347,26.3565,26.2325,26.2802,114200.0
2013-10-15 12:30:00,27.55,27.68,27.55,27.68,44400.0,26.2802,26.4042,26.2802,26.4042,44400.0
2013-10-15 13:00:00,27.68,27.72,27.65,27.65,43800.0,26.4042,26.4424,26.3756,26.3756,43800.0
2013-10-15 13:30:00,27.65,27.71,27.64,27.67,100600.0,26.3756,26.4328,26.3661,26.3947,100600.0
2013-10-15 14:00:00,27.66,27.72,27.66,27.69,129400.0,26.3852,26.4424,26.3852,26.4138,129400.0
2013-10-15 14:30:00,27.69,27.7,27.55,27.63,79400.0,26.4138,26.4233,26.2802,26.3565,79400.0
2013-10-15 15:00:00,27.64,27.74,27.62,27.73,90600.0,26.3661,26.4615,26.347,26.4519,90600.0
2013-10-15 15:30:00,27.73,27.74,27.67,27.67,293200.0,26.4519,26.4615,26.3947,26.3947,293200.0
2013-10-16 09:30:00,27.86,27.95,27.79,27.9,59600.0,26.5759,26.6618,26.5092,26.6141,59600.0
2013-10-16 10:00:00,27.89,27.96,27.86,27.86,104200.0,26.6046,26.6713,26.5759,26.5759,104200.0
2013-10-16 10:30:00,27.86,27.93,27.86,27.92,95400.0,26.5759,26.6427,26.5759,26.6332,95400.0
2013-10-16 11:00:00,27.92,27.99,27.9,27.93,118400.0,26.6332,26.6999,26.6141,26.6427,118400.0
2013-10-16 11:30:00,27.93,28.04,27.91,28.02,146800.0,26.6427,26.7476,26.6236,26.7286,146800.0
2013-10-16 12:00:00,28.02,28.1,28.02,28.06,162600.0,26.7286,26.8049,26.7286,26.7667,162600.0
2013-10-16 12:30:00,28.06,28.09,28.01,28.05,75800.0,26.7667,26.7953,26.719,26.7572,75800.0
2013-10-16 13:00:00,28.05,28.09,28.02,28.05,101400.0,26.7572,26.7953,26.7286,26.7572,101400.0
2013-10-16 13:30:00,28.05,28.11,28.03,28.11,68400.0,26.7572,26.8144,26.7381,26.8144,68400.0
2013-10-16 14:00:00,28.11,28.13,28.09,28.11,83600.0,26.8144,26.8335,26.7953,26.8144,83600.0
2013-10-16 14:30:00,28.11,28.14,28.1,28.1,83400.0,26.8144,26.843,26.8049,26.8049,83400.0
2013-10-16 15:00:00,28.1,28.19,28.08,28.18,185600.0,26.8049,26.8907,26.7858,26.8812,185600.0
2013-10-16 15:30:00,28.18,28.2,28.14,28.18,289000.0,26.8812,26.9003,26.843,26.8812,289000.0
2013-10-17 09:30:00,28.15,28.17,27.97,28.0,54000.0,26.8526,26.8716,26.6809,26.7095,54000.0
2013-10-17 10:00:00,28.0,28.03,27.96,27.98,48400.0,26.7095,26.7381,26.6713,26.6904,48400.0
2013-10-17 10:30:00,28.0,28.05,27.98,28.0,52000.0,26.7095,26.7572,26.6904,26.7095,52000.0
2013-10-17 11:00:00,28.0,28.01,27.97,28.0,51600.0,26.7095,26.719,26.6809,26.7095,51600.0
2013-10-17 11:30:00,28.0,28.02,27.97,28.0,46200.0,26.7095,26.7286,26.6809,26.7095,46200.0
2013-10-17 12:00:00,28.0,28.0,27.97,27.98,46400.0,26.7095,26.7095,26.6809,26.6904,46400.0
2013-10-17 12:30:00,27.98,27.99,27.95,27.97,88400.0,26.6904,26.6999,26.6618,26.6809,88400.0
2013-10-17 13:00:00,27.97,27.99,27.96,27.97,25800.0,26.6809,26.6999,26.6713,26.6809,25800.0
2013-10-17 13:30:00,27.97,27.98,27.89,27.89,56000.0,26.6809,26.6904,26.6046,26.6046,56000.0
2013-10-17 14:00:00,27.88,27.93,27.88,27.9,34200.0,26.595,26.6427,26.595,26.6141,34200.0
2013-10-17 14:30:00,27.9,27.93,27.9,27.91,35600.0,26.6141,26.6427,26.6141,26.6236,35600.0
2013-10-17 15:00:00,27.92,27.92,27.89,27.9,111000.0,26.6332,26.6332,26.6046,26.6141,111000.0
2013-10-17 15:30:00,27.9,28.0,27.89,27.98,263000.0,26.6141,26.7095,26.6046,26.6904,263000.0
2013-10-18 09:30:00,28.15,28.23,28.03,28.18,61800.0,26.8526,26.9289,26.7381,26.8812,61800.0
2013-10-18 10:00:00,28.18,28.25,28.17,28.18,130800.0,26.8812,26.948,26.8716,26.8812,130800.0
2013-10-18 10:30:00,28.17,28.21,28.13,28.19,42800.0,26.8716,26.9098,26.8335,26.8907,42800.0
2013-10-18 11:00:00,28.2,28.35,28.2,28.34,47000.0,26.9003,27.0434,26.9003,27.0338,47000.0
2013-10-18 11:30:00,28.34,28.34,28.27,28.28,45200.0,27.0338,27.0338,26.967,26.9766,45200.0
2013-10-18 12:00:00,28.28,28.29,28.24,28.27,86400.0,26.9766,26.9861,26.9384,26.967,86400.0
2013-10-18 12:30:00,28.26,28.3,28.26,28.28,39200.0,26.9575,26.9957,26.9575,26.9766,39200.0
2013-10-18 13:00:00,28.28,28.34,28.28,28.33,52800.0,26.9766,27.0338,26.9766,27.0243,52800.0
2013-10-18 13:30:00,28.32,28.36,28.31,28.34,52600.0,27.0147,27.0529,27.0052,27.0338,52600.0
2013-10-18 14:00:00,28.35,28.38,28.35,28.36,49400.0,27.0434,27.072,27.0434,27.0529,49400.0
2013-10-18 14:30:00,28.36,28.41,28.35,28.38,54400.0,27.0529,27.1006,27.0434,27.072,54400.0
2013-10-18 15:00:00,28.38,28.39,28.34,28.36,96000.0,27.072,27.0815,27.0338,27.0529,96000.0
2013-10-18 15:30:00,28.36,28.45,28.35,28.43,284200.0,27.0529,27.1387,27.0434,27.1197,284200.0
2013-10-21 09:30:00,28.47,28.54,28.41,28.53,181800.0,27.1578,27.2246,27.1006,27.2151,181800.0
2013-10-21 10:00:00,28.54,28.63,28.5,28.58,69600.0,27.2246,27.3104,27.1864,27.2628,69600.0
2013-10-21 10:30:00,28.58,28.66,28.55,28.6,46800.0,27.2628,27.3391,27.2341,27.2818,46800.0
2013-10-21 11:00:00,28.6,28.64,28.56,28.61,27200.0,27.2818,27.32,27.2437,27.2914,27200.0
2013-10-21 11:30:00,28.62,28.63,28.57,28.62,23400.0,27.3009,27.3104,27.2532,27.3009,23400.0
2013-10-21 12:00:00,28.64,28.69,28.61,28.69,44600.0,27.32,27.3677,27.2914,27.3677,44600.0
2013-10-21 12:30:00,28.68,28.75,28.64,28.75,95600.0,27.3581,27.4249,27.32,27.4249,95600.0
2013-10-21 13:00:00,28.75,28.79,28.71,28.79,71000.0,27.4249,27.4631,27.3868,27.4631,71000.0
2013-10-21 13:30:00,28.79,28.79,28.7,28.72,97400.0,27.4631,27.4631,27.3772,27.3963,97400.0
2013-10-21 14:00:00,28.72,28.72,28.61,28.67,58200.0,27.3963,27.3963,27.2914,27.3486,58200.0
2013-10-21 14:30:00,28.68,28.72,28.67,28.7,92200.0,27.3581,27.3963,27.3486,27.3772,92200.0
2013-10-21 15:00:00,28.7,28.75,28.65,28.75,102800.0,27.3772,27.4249,27.3295,27.4249,102800.0
2013-10-21 15:30:00,28.74,28.88,28.72,28.82,340400.0,27.4154,27.5489,27.3963,27.4917,340400.0
2013-10-22 09:30:00,28.95,29.3,28.9,29.17,163000.0,27.6157,27.9496,27.568,27.8256,163000.0
2013-10-22 10:00:00,29.15,29.29,29.15,29.26,123600.0,27.8065,27.94,27.8065,27.9114,123600.0
2013-10-22 10:30:00,29.25,29.27,29.09,29.18,246200.0,27.9019,27.9209,27.7492,27.8351,246200.0
2013-10-22 11:00:00,29.18,29.28,29.11,29.16,237400.0,27.8351,27.9305,27.7683,27.816,237400.0
2013-10-22 11:30:00,29.18,29.18,29.08,29.11,65200.0,27.8351,27.8351,27.7397,27.7683,65200.0
2013-10-22 12:00:00,29.11,29.15,29.03,29.13,123800.0,27.7683,27.8065,27.692,27.7874,123800.0
2013-10-22 12:30:00,29.13,29.21,29.11,29.21,204600.0,27.7874,27.8637,27.7683,27.8637,204600.0
2013-10-22 13:00:00,29.22,29.29,29.21,29.27,155800.0,27.8733,27.94,27.8637,27.9209,155800.0
2013-10-22 13:30:00,29.28,29.58,29.26,29.49,372200.0,27.9305,28.2167,27.9114,28.1308,372200.0
2013-10-22 14:00:00,29.49,29.49,29.35,29.37,95200.0,28.1308,28.1308,27.9973,28.0163,95200.0
2013-10-22 14:30:00,29.37,29.54,29.35,29.48,137400.0,28.0163,28.1785,27.9973,28.1213,137400.0
2013-10-22 15:00:00,29.48,29.59,29.48,29.56,174800.0,28.1213,28.2262,28.1213,28.1976,174800.0
2013-10-22 15:30:00,29.56,29.61,29.53,29.61,669000.0,28.1976,28.2453,28.169,28.2453,669000.0
2013-10-23 09:30:00,29.39,29.6,29.23,29.4,205400.0,28.0354,28.2357,27.8828,28.045,205400.0
2013-10-23 10:00:00,29.38,29.5,29.36,29.37,125000.0,28.0259,28.1403,28.0068,28.0163,125000.0
2013-10-23 10:30:00,29.39,29.52,29.38,29.52,361400.0,28.0354,28.1594,28.0259,28.1594,361400.0
2013-10-23 11:00:00,29.52,29.55,29.46,29.49,104000.0,28.1594,28.188,28.1022,28.1308,104000.0
2013-10-23 11:30:00,29.5,29.51,29.46,29.49,67800.0,28.1403,28.1499,28.1022,28.1308,67800.0
2013-10-23 12:00:00,29.49,29.53,29.44,29.48,63800.0,28.1308,28.169,28.0831,28.1213,63800.0
2013-10-23 12:30:00,29.48,29.51,29.43,29.48,357400.0,28.1213,28.1499,28.0736,28.1213,357400.0
2013-10-23 13:00:00,29.48,29.5,29.43,29.48,64400.0,28.1213,28.1403,28.0736,28.1213,64400.0
2013-10-23 13:30:00,29.47,29.49,29.43,29.43,74000.0,28.1117,28.1308,28.0736,28.0736,74000.0
2013-10-23 14:00:00,29.44,29.46,29.37,29.38,87400.0,28.0831,28.1022,28.0163,28.0259,87400.0
2013-10-23 14:30:00,29.37,29.41,29.32,29.41,67800.0,28.0163,28.0545,27.9686,28.0545,67800.0
2013-10-23 15:00:00,29.41,29.43,29.38,29.4,199200.0,28.0545,28.0736,28.0259,28.045,199200.0
2013-10-23 15:30:00,29.4,29.5,29.39,29.49,294800.0,28.045,28.1403,28.0354,28.1308,294800.0
2013-10-24 09:30:00,29.61,29.7,29.35,29.48,119000.0,28.2453,28.3311,27.9973,28.1213,119000.0
2013-10-24 10:00:00,29.5,29.65,29.47,29.58,88800.0,28.1403,28.2834,28.1117,28.2167,88800.0
2013-10-24 10:30:00,29.58,29.71,29.58,29.7,90800.0,28.2167,28.3407,28.2167,28.3311,90800.0
2013-10-24 11:00:00,29.7,29.8,29.65,29.75,108200.0,28.3311,28.4265,28.2834,28.3788,108200.0
2013-10-24 11:30:00,29.75,29.75,29.65,29.65,168800.0,28.3788,28.3788,28.2834,28.2834,168800.0
2013-10-24 12:00:00,29.65,29.76,29.61,29.75,112600.0,28.2834,28.3884,28.2453,28.3788,112600.0
2013-10-24 12:30:00,29.75,29.79,29.72,29.75,80600.0,28.3788,28.417,28.3502,28.3788,80600.0
2013-10-24 13:00:00,29.75,29.75,29.65,29.7,91400.0,28.3788,28.3788,28.2834,28.3311,91400.0
2013-10-24 13:30:00,29.68,29.88,29.66,29.82,449200.0,28.3121,28.5028,28.293,28.4456,449200.0
2013-10-24 14:00:00,29.83,29.84,29.75,29.8,212400.0,28.4551,28.4647,28.3788,28.4265,212400.0
2013-10-24 14:30:00,29.8,29.81,29.75,29.8,91000.0,28.4265,28.4361,28.3788,28.4265,91000.0
2013-10-24 15:00:00,29.8,29.84,29.79,29.83,165600.0,28.4265,28.4647,28.417,28.4551,165600.0
2013-10-24 15:30:00,29.83,29.88,29.78,29.83,431000.0,28.4551,28.5028,28.4074,28.4551,431000.0
2013-10-25 09:30:00,29.79,29.8,29.44,29.78,207200.0,28.417,28.4265,28.0831,28.4074,207200.0
2013-10-25 10:00:00,29.77,29.78,29.73,29.74,122200.0,28.3979,28.4074,28.3597,28.3693,122200.0
2013-10-25 10:30:00,29.74,29.82,29.73,29.82,222400.0,28.3693,28.4456,28.3597,28.4456,222400.0
2013-10-25 11:00:00,29.82,29.85,29.75,29.82,181000.0,28.4456,28.4742,28.3788,28.4456,181000.0
2013-10-25 11:30:00,29.82,29.85,29.77,29.81,102200.0,28.4456,28.4742,28.3979,28.4361,102200.0
2013-10-25 12:00:00,29.8,29.81,29.72,29.81,80400.0,28.4265,28.4361,28.3502,28.4361,80400.0
2013-10-25 12:30:00,29.81,29.81,29.73,29.75,42800.0,28.4361,28.4361,28.3597,28.3788,42800.0
2013-10-25 13:00:00,29.75,29.83,29.74,29.8,91000.0,28.3788,28.4551,28.3693,28.4265,91000.0
2013-10-25 13:30:00,29.8,29.8,29.72,29.74,109800.0,28.4265,28.4265,28.3502,28.3693,109800.0
2013-10-25 14:00:00,29.74,29.78,29.73,29.75,102200.0,28.3693,28.4074,28.3597,28.3788,102200.0
2013-10-25 14:30:00,29.75,29.81,29.75,29.8,120800.0,28.3788,28.4361,28.3788,28.4265,120800.0
2013-10-25 15:00:00,29.79,29.85,29.79,29.83,146000.0,28.417,28.4742,28.417,28.4551,146000.0
2013-10-25 15:30:00,29.83,29.86,29.82,29.85,198600.0,28.4551,28.4838,28.4456,28.4742,198600.0
2013-10-28 09:30:00,29.89,29.96,29.65,29.93,220000.0,28.5124,28.5791,28.2834,28.5505,220000.0
2013-10-28 10:00:00,29.94,30.03,29.91,29.93,147400.0,28.5601,28.6459,28.5315,28.5505,147400.0
2013-10-28 10:30:00,29.91,29.91,29.7,29.75,98800.0,28.5315,28.5315,28.3311,28.3788,98800.0
2013-10-28 11:00:00,29.78,29.83,29.7,29.82,44000.0,28.4074,28.4551,28.3311,28.4456,44000.0
2013-10-28 11:30:00,29.82,29.83,29.73,29.75,46000.0,28.4456,28.4551,28.3597,28.3788,46000.0
2013-10-28 12:00:00,29.75,29.84,29.73,29.83,47200.0,28.3788,28.4647,28.3597,28.4551,47200.0
2013-10-28 12:30:00,29.83,29.88,29.78,29.84,76000.0,28.4551,28.5028,28.4074,28.4647,76000.0
2013-10-28 13:00:00,29.85,29.86,29.8,29.81,34800.0,28.4742,28.4838,28.4265,28.4361,34800.0
2013-10-28 13:30:00,29.82,29.82,29.75,29.8,53000.0,28.4456,28.4456,28.3788,28.4265,53000.0
2013-10-28 14:00:00,29.8,29.89,29.76,29.89,69800.0,28.4265,28.5124,28.3884,28.5124,69800.0
2013-10-28 14:30:00,29.88,29.97,29.88,29.97,76800.0,28.5028,28.5887,28.5028,28.5887,76800.0
2013-10-28 15:00:00,29.97,29.97,29.82,29.83,157400.0,28.5887,28.5887,28.4456,28.4551,157400.0
2013-10-28 15:30:00,29.82,29.91,29.79,29.91,381400.0,28.4456,28.5315,28.417,28.5315,381400.0
2013-10-29 09:30:00,30.02,30.13,29.81,29.81,447400.0,28.6364,28.7413,28.4361,28.4361,447400.0
2013-10-29 10:00:00,29.79,29.9,29.71,29.83,380800.0,28.417,28.5219,28.3407,28.4551,380800.0
2013-10-29 10:30:00,29.83,29.89,29.74,29.79,228800.0,28.4551,28.5124,28.3693,28.417,228800.0
2013-10-29 11:00:00,29.78,29.84,29.73,29.75,71800.0,28.4074,28.4647,28.3597,28.3788,71800.0
2013-10-29 11:30:00,29.75,29.86,29.71,29.83,85800.0,28.3788,28.4838,28.3407,28.4551,85800.0
2013-10-29 12:00:00,29.83,29.85,29.8,29.82,100400.0,28.4551,28.4742,28.4265,28.4456,100400.0
2013-10-29 12:30:00,29.83,29.95,29.83,29.92,67800.0,28.4551,28.5696,28.4551,28.541,67800.0
2013-10-29 13:00:00,29.92,29.93,29.82,29.91,153000.0,28.541,28.5505,28.4456,28.5315,153000.0
2013-10-29 13:30:00,29.92,29.99,29.92,29.94,96600.0,28.541,28.6078,28.541,28.5601,96600.0
2013-10-29 14:00:00,29.93,30.0,29.91,29.97,136800.0,28.5505,28.6173,28.5315,28.5887,136800.0
2013-10-29 14:30:00,29.97,30.0,29.96,29.97,42400.0,28.5887,28.6173,28.5791,28.5887,42400.0
2013-10-29 15:00:00,29.97,30.01,29.96,30.0,95000.0,28.5887,28.6268,28.5791,28.6173,95000.0
2013-10-29 15:30:00,30.0,30.02,29.98,30.0,306400.0,28.6173,28.6364,28.5982,28.6173,306400.0
2013-10-30 09:30:00,29.96,30.14,29.81,29.98,179400.0,28.5791,28.7509,28.4361,28.5982,179400.0
2013-10-30 10:00:00,29.99,30.06,29.93,30.03,65400.0,28.6078,28.6745,28.5505,28.6459,65400.0
2013-10-30 10:30:00,30.05,30.07,29.91,29.95,146200.0,28.665,28.6841,28.5315,28.5696,146200.0
2013-10-30 11:00:00,29.95,29.99,29.88,29.89,21600.0,28.5696,28.6078,28.5028,28.5124,21600.0
2013-10-30 11:30:00,29.88,29.95,29.86,29.93,68600.0,28.5028,28.5696,28.4838,28.5505,68600.0
2013-10-30 12:00:00,29.93,29.98,29.89,29.93,56000.0,28.5505,28.5982,28.5124,28.5505,56000.0
2013-10-30 12:30:00,29.93,29.98,29.91,29.96,26600.0,28.5505,28.5982,28.5315,28.5791,26600.0
2013-10-30 13:00:00,29.96,29.96,29.88,29.89,27200.0,28.5791,28.5791,28.5028,28.5124,27200.0
2013-10-30 13:30:00,29.89,29.95,29.86,29.93,40800.0,28.5124,28.5696,28.4838,28.5505,40800.0
2013-10-30 14:00:00,29.93,29.97,29.76,29.78,50800.0,28.5505,28.5887,28.3884,28.4074,50800.0
2013-10-30 14:30:00,29.78,29.82,29.73,29.81,37600.0,28.4074,28.4456,28.3597,28.4361,37600.0
2013-10-30 15:00:00,29.81,29.95,29.79,29.94,88400.0,28.4361,28.5696,28.417,28.5601,88400.0
2013-10-30 15:30:00,29.93,30.02,29.88,29.9,369000.0,28.5505,28.6364,28.5028,28.5219,369000.0
2013-10-31 09:30:00,29.8,29.95,29.61,29.72,123400.0,28.4265,28.5696,28.2453,28.3502,123400.0
2013-10-31 10:00:00,29.71,29.83,29.69,29.79,193400.0,28.3407,28.4551,28.3216,28.417,193400.0
2013-10-31 10:30:00,29.78,29.94,29.76,29.81,143200.0,28.4074,28.5601,28.3884,28.4361,143200.0
2013-10-31 11:00:00,29.82,29.95,29.82,29.9,101000.0,28.4456,28.5696,28.4456,28.5219,101000.0
2013-10-31 11:30:00,29.9,29.91,29.8,29.8,58400.0,28.5219,28.5315,28.4265,28.4265,58400.0
2013-10-31 12:00:00,29.79,29.8,29.74,29.77,100800.0,28.417,28.4265,28.3693,28.3979,100800.0
2013-10-31 12:30:00,29.76,29.85,29.76,29.83,56800.0,28.3884,28.4742,28.3884,28.4551,56800.0
2013-10-31 13:00:00,29.83,29.86,29.82,29.84,64000.0,28.4551,28.4838,28.4456,28.4647,64000.0
2013-10-31 13:30:00,29.84,29.89,29.75,29.77,47000.0,28.4647,28.5124,28.3788,28.3979,47000.0
2013-10-31 14:00:00,29.77,29.85,29.74,29.83,149000.0,28.3979,28.4742,28.3693,28.4551,149000.0
2013-10-31 14:30:00,29.83,29.83,29.79,29.8,67600.0,28.4551,28.4551,28.417,28.4265,67600.0
2013-10-31 15:00:00,29.81,29.81,29.78,29.79,89200.0,28.4361,28.4361,28.4074,28.417,89200.0
2013-10-31 15:30:00,29.79,29.83,29.74,29.75,278000.0,28.417,28.4551,28.3693,28.3788,278000.0
2013-11-01 09:30:00,29.8,29.93,29.73,29.83,123600.0,28.4265,28.5505,28.3597,28.4551,123600.0
2013-11-01 10:00:00,29.82,29.85,29.71,29.75,141600.0,28.4456,28.4742,28.3407,28.3788,141600.0
2013-11-01 10:30:00,29.74,29.74,29.68,29.7,68600.0,28.3693,28.3693,28.3121,28.3311,68600.0
2013-11-01 11:00:00,29.7,29.7,29.59,29.65,84000.0,28.3311,28.3311,28.2262,28.2834,84000.0
2013-11-01 11:30:00,29.65,29.69,29.62,29.66,127600.0,28.2834,28.3216,28.2548,28.293,127600.0
2013-11-01 12:00:00,29.67,29.77,29.65,29.75,80400.0,28.3025,28.3979,28.2834,28.3788,80400.0
2013-11-01 12:30:00,29.75,29.75,29.68,29.7,39200.0,28.3788,28.3788,28.3121,28.3311,39200.0
2013-11-01 13:00:00,29.69,29.71,29.64,29.67,74600.0,28.3216,28.3407,28.2739,28.3025,74600.0
2013-11-01 13:30:00,29.67,29.74,29.65,29.72,59000.0,28.3025,28.3693,28.2834,28.3502,59000.0
2013-11-01 14:00:00,29.73,29.73,29.68,29.7,49800.0,28.3597,28.3597,28.3121,28.3311,49800.0
2013-11-01 14:30:00,29.69,29.8,29.69,29.8,58400.0,28.3216,28.4265,28.3216,28.4265,58400.0
2013-11-01 15:00:00,29.79,29.83,29.72,29.83,124400.0,28.417,28.4551,28.3502,28.4551,124400.0
2013-11-01 15:30:00,29.83,29.89,29.82,29.86,125200.0,28.4551,28.5124,28.4456,28.4838,125200.0
2013-11-04 09:30:00,30.0,30.07,29.89,29.96,66800.0,28.6173,28.6841,28.5124,28.5791,66800.0
2013-11-04 10:00:00,29.97,29.99,29.9,29.94,83000.0,28.5887,28.6078,28.5219,28.5601,83000.0
2013-11-04 10:30:00,29.98,30.02,29.93,29.95,96400.0,28.5982,28.6364,28.5505,28.5696,96400.0
2013-11-04 11:00:00,29.96,30.01,29.93,30.0,70400.0,28.5791,28.6268,28.5505,28.6173,70400.0
2013-11-04 11:30:00,29.99,30.05,29.98,30.05,58000.0,28.6078,28.665,28.5982,28.665,58000.0
2013-11-04 12:00:00,30.06,30.07,30.01,30.02,41000.0,28.6745,28.6841,28.6268,28.6364,41000.0
2013-11-04 12:30:00,30.02,30.07,30.0,30.02,43000.0,28.6364,28.6841,28.6173,28.6364,43000.0
2013-11-04 13:00:00,30.02,30.08,30.0,30.05,47200.0,28.6364,28.6936,28.6173,28.665,47200.0
2013-11-04 13:30:00,30.05,30.05,29.98,30.05,34800.0,28.665,28.665,28.5982,28.665,34800.0
2013-11-04 14:00:00,30.04,30.06,30.0,30.05,126600.0,28.6555,28.6745,28.6173,28.665,126600.0
2013-11-04 14:30:00,30.05,30.07,30.02,30.03,68400.0,28.665,28.6841,28.6364,28.6459,68400.0
2013-11-04 15:00:00,30.02,30.05,29.98,30.0,82400.0,28.6364,28.665,28.5982,28.6173,82400.0
2013-11-04 15:30:00,30.0,30.04,29.98,30.03,231200.0,28.6173,28.6555,28.5982,28.6459,231200.0
2013-11-05 09:30:00,29.85,30.13,29.65,29.7,52000.0,28.4742,28.7413,28.2834,28.3311,52000.0
2013-11-05 10:00:00,29.71,29.85,29.67,29.8,92400.0,28.3407,28.4742,28.3025,28.4265,92400.0
2013-11-05 10:30:00,29.81,29.87,29.74,29.79,74800.0,28.4361,28.4933,28.3693,28.417,74800.0
2013-11-05 11:00:00,29.79,29.83,29.72,29.79,122000.0,28.417,28.4551,28.3502,28.417,122000.0
2013-11-05 11:30:00,29.79,29.93,29.78,29.89,299000.0,28.417,28.5505,28.4074,28.5124,299000.0
2013-11-05 12:00:00,29.87,29.92,29.82,29.92,60000.0,28.4933,28.541,28.4456,28.541,60000.0
2013-11-05 12:30:00,29.92,29.99,29.91,29.98,81000.0,28.541,28.6078,28.5315,28.5982,81000.0
2013-11-05 13:00:00,29.98,30.0,29.86,29.86,136000.0,28.5982,28.6173,28.4838,28.4838,136000.0
2013-11-05 13:30:00,29.86,29.9,29.83,29.84,41200.0,28.4838,28.5219,28.4551,28.4647,41200.0
2013-11-05 14:00:00,29.83,29.9,29.82,29.87,60200.0,28.4551,28.5219,28.4456,28.4933,60200.0
2013-11-05 14:30:00,29.86,29.91,29.86,29.88,67800.0,28.4838,28.5315,28.4838,28.5028,67800.0
2013-11-05 15:00:00,29.88,29.94,29.88,29.89,63800.0,28.5028,28.5601,28.5028,28.5124,63800.0
2013-11-05 15:30:00,29.89,29.94,29.89,29.9,170400.0,28.5124,28.5601,28.5124,28.5219,170400.0
2013-11-06 09:30:00,29.97,30.18,29.95,30.15,43600.0,28.5887,28.789,28.5696,28.7604,43600.0
2013-11-06 10:00:00,30.14,30.14,30.03,30.04,102600.0,28.7509,28.7509,28.6459,28.6555,102600.0
2013-11-06 10:30:00,30.04,30.15,30.04,30.13,149400.0,28.6555,28.7604,28.6555,28.7413,149400.0
2013-11-06 11:00:00,30.11,30.14,30.1,30.11,103600.0,28.7222,28.7509,28.7127,28.7222,103600.0
2013-11-06 11:30:00,30.11,30.14,30.1,30.13,76600.0,28.7222,28.7509,28.7127,28.7413,76600.0
2013-11-06 12:00:00,30.13,30.18,30.11,30.18,94800.0,28.7413,28.789,28.7222,28.789,94800.0
2013-11-06 12:30:00,30.16,30.21,30.14,30.2,33000.0,28.7699,28.8176,28.7509,28.8081,33000.0
2013-11-06 13:00:00,30.2,30.21,30.11,30.16,91200.0,28.8081,28.8176,28.7222,28.7699,91200.0
2013-11-06 13:30:00,30.17,30.24,30.17,30.21,40200.0,28.7795,28.8462,28.7795,28.8176,40200.0
2013-11-06 14:00:00,30.21,30.27,30.18,30.27,67200.0,28.8176,28.8749,28.789,28.8749,67200.0
2013-11-06 14:30:00,30.26,30.29,30.24,30.24,48200.0,28.8653,28.8939,28.8462,28.8462,48200.0
2013-11-06 15:00:00,30.24,30.26,30.21,30.22,133400.0,28.8462,28.8653,28.8176,28.8272,133400.0
2013-11-06 15:30:00,30.22,30.27,30.2,30.27,137200.0,28.8272,28.8749,28.8081,28.8749,137200.0
2013-11-07 09:30:00,30.34,30.39,30.23,30.26,38800.0,28.9416,28.9893,28.8367,28.8653,38800.0
2013-11-07 10:00:00,30.22,30.24,30.01,30.01,53000.0,28.8272,28.8462,28.6268,28.6268,53000.0
2013-11-07 10:30:00,30.02,30.1,29.96,30.03,337800.0,28.6364,28.7127,28.5791,28.6459,337800.0
2013-11-07 11:00:00,30.02,30.16,29.99,30.09,344000.0,28.6364,28.7699,28.6078,28.7032,344000.0
2013-11-07 11:30:00,30.08,30.09,29.98,30.06,206600.0,28.6936,28.7032,28.5982,28.6745,206600.0
2013-11-07 12:00:00,30.05,30.12,30.05,30.09,20000.0,28.665,28.7318,28.665,28.7032,20000.0
2013-11-07 12:30:00,30.1,30.11,30.08,30.09,26000.0,28.7127,28.7222,28.6936,28.7032,26000.0
2013-11-07 13:00:00,30.1,30.14,30.03,30.05,43800.0,28.7127,28.7509,28.6459,28.665,43800.0
2013-11-07 13:30:00,30.04,30.07,29.99,30.02,63200.0,28.6555,28.6841,28.6078,28.6364,63200.0
2013-11-07 14:00:00,30.0,30.07,29.97,30.07,103200.0,28.6173,28.6841,28.5887,28.6841,103200.0
2013-11-07 14:30:00,30.06,30.11,30.05,30.08,72400.0,28.6745,28.7222,28.665,28.6936,72400.0
2013-11-07 15:00:00,30.09,30.09,30.02,30.03,155600.0,28.7032,28.7032,28.6364,28.6459,155600.0
2013-11-07 15:30:00,30.03,30.08,29.97,29.98,232200.0,28.6459,28.6936,28.5887,28.5982,232200.0
2013-11-08 09:30:00,29.99,30.14,29.9,29.96,27400.0,28.6078,28.7509,28.5219,28.5791,27400.0
2013-11-08 10:00:00,29.98,30.22,29.98,30.2,62200.0,28.5982,28.8272,28.5982,28.8081,62200.0
2013-11-08 10:30:00,30.2,30.29,30.14,30.26,121800.0,28.8081,28.8939,28.7509,28.8653,121800.0
2013-11-08 11:00:00,30.25,30.27,30.18,30.25,177400.0,28.8558,28.8749,28.789,28.8558,177400.0
2013-11-08 11:30:00,30.25,30.25,30.18,30.24,76000.0,28.8558,28.8558,28.789,28.8462,76000.0
2013-11-08 12:00:00,30.24,30.28,30.23,30.26,36400.0,28.8462,28.8844,28.8367,28.8653,36400.0
2013-11-08 12:30:00,30.28,30.28,30.23,30.25,37200.0,28.8844,28.8844,28.8367,28.8558,37200.0
2013-11-08 13:00:00,30.25,30.39,30.23,30.36,68600.0,28.8558,28.9893,28.8367,28.9607,68600.0
2013-11-08 13:30:00,30.36,30.37,30.32,30.35,61000.0,28.9607,28.9702,28.9226,28.9512,61000.0
2013-11-08 14:00:00,30.35,30.38,30.34,30.36,33000.0,28.9512,28.9798,28.9416,28.9607,33000.0
2013-11-08 14:30:00,30.36,30.39,30.33,30.38,38000.0,28.9607,28.9893,28.9321,28.9798,38000.0
2013-11-08 15:00:00,30.37,30.38,30.28,30.36,67000.0,28.9702,28.9798,28.8844,28.9607,67000.0
2013-11-08 15:30:00,30.35,30.42,30.33,30.42,144000.0,28.9512,29.0179,28.9321,29.0179,144000.0
2013-11-11 09:30:00,30.32,30.43,30.21,30.25,61600.0,28.9226,29.0275,28.8176,28.8558,61600.0
2013-11-11 10:00:00,30.27,30.53,30.27,30.32,134600.0,28.8749,29.1229,28.8749,28.9226,134600.0
2013-11-11 10:30:00,30.34,30.48,30.34,30.47,20000.0,28.9416,29.0752,28.9416,29.0656,20000.0
2013-11-11 11:00:00,30.45,30.58,30.44,30.58,32800.0,29.0466,29.1706,29.037,29.1706,32800.0
2013-11-11 11:30:00,30.57,30.63,30.55,30.61,17800.0,29.161,29.2183,29.142,29.1992,17800.0
2013-11-11 12:00:00,30.61,30.64,30.55,30.61,61600.0,29.1992,29.2278,29.142,29.1992,61600.0
2013-11-11 12:30:00,30.59,30.64,30.58,30.61,62600.0,29.1801,29.2278,29.1706,29.1992,62600.0
2013-11-11 13:00:00,30.61,30.61,30.54,30.55,24400.0,29.1992,29.1992,29.1324,29.142,24400.0
2013-11-11 13:30:00,30.56,30.6,30.54,30.54,49800.0,29.1515,29.1896,29.1324,29.1324,49800.0
2013-11-11 14:00:00,30.54,30.54,30.5,30.52,14400.0,29.1324,29.1324,29.0943,29.1133,14400.0
2013-11-11 14:30:00,30.52,30.56,30.5,30.55,52200.0,29.1133,29.1515,29.0943,29.142,52200.0
2013-11-11 15:00:00,30.56,30.56,30.49,30.5,27200.0,29.1515,29.1515,29.0847,29.0943,27200.0
2013-11-11 15:30:00,30.5,30.54,30.5,30.53,96800.0,29.0943,29.1324,29.0943,29.1229,96800.0
2013-11-12 09:30:00,30.46,30.69,30.39,30.65,85000.0,29.0561,29.2755,28.9893,29.2373,85000.0
2013-11-12 10:00:00,30.6,30.65,30.52,30.6,75200.0,29.1896,29.2373,29.1133,29.1896,75200.0
2013-11-12 10:30:00,30.58,30.58,30.51,30.54,36600.0,29.1706,29.1706,29.1038,29.1324,36600.0
2013-11-12 11:00:00,30.54,30.61,30.52,30.59,31400.0,29.1324,29.1992,29.1133,29.1801,31400.0
2013-11-12 11:30:00,30.59,30.6,30.52,30.57,53600.0,29.1801,29.1896,29.1133,29.161,53600.0
2013-11-12 12:00:00,30.57,30.59,30.5,30.52,48800.0,29.161,29.1801,29.0943,29.1133,48800.0
2013-11-12 12:30:00,30.51,30.57,30.5,30.55,20800.0,29.1038,29.161,29.0943,29.142,20800.0
2013-11-12 13:00:00,30.56,30.61,30.53,30.56,39600.0,29.1515,29.1992,29.1229,29.1515,39600.0
2013-11-12 13:30:00,30.55,30.61,30.5,30.61,44000.0,29.142,29.1992,29.0943,29.1992,44000.0
2013-11-12 14:00:00,30.6,30.61,30.55,30.58,38000.0,29.1896,29.1992,29.142,29.1706,38000.0
2013-11-12 14:30:00,30.58,30.73,30.58,30.73,65000.0,29.1706,29.3137,29.1706,29.3137,65000.0
2013-11-12 15:00:00,30.72,30.76,30.69,30.7,208800.0,29.3041,29.3423,29.2755,29.285,208800.0
2013-11-12 15:30:00,30.68,30.74,30.65,30.74,256200.0,29.266,29.3232,29.2373,29.3232,256200.0
2013-11-13 09:30:00,30.61,30.75,30.45,30.74,268800.0,29.2086,29.3422,29.0559,29.3326,268800.0
2013-11-13 10:00:00,30.72,30.92,30.72,30.92,37800.0,29.3135,29.5044,29.3135,29.5044,37800.0
2013-11-13 10:30:00,30.92,30.97,30.89,30.95,89400.0,29.5044,29.5521,29.4757,29.533,89400.0
2013-11-13 11:00:00,30.93,31.0,30.93,30.94,122000.0,29.5139,29.5807,29.5139,29.5235,122000.0
2013-11-13 11:30:00,30.95,31.1,30.93,31.0,244800.0,29.533,29.6761,29.5139,29.5807,244800.0
2013-11-13 12:00:00,31.02,31.02,30.94,31.0,28000.0,29.5998,29.5998,29.5235,29.5807,28000.0
2013-11-13 12:30:00,31.02,31.06,31.0,31.06,40800.0,29.5998,29.638,29.5807,29.638,40800.0
2013-11-13 13:00:00,31.05,31.08,31.0,31.04,54800.0,29.6284,29.657,29.5807,29.6189,54800.0
2013-11-13 13:30:00,31.04,31.08,31.0,31.08,69400.0,29.6189,29.657,29.5807,29.657,69400.0
2013-11-13 14:00:00,31.07,31.1,31.03,31.06,143200.0,29.6475,29.6761,29.6093,29.638,143200.0
2013-11-13 14:30:00,31.06,31.11,31.05,31.09,160800.0,29.638,29.6857,29.6284,29.6666,160800.0
2013-11-13 15:00:00,31.09,31.12,31.07,31.1,113000.0,29.6666,29.6952,29.6475,29.6761,113000.0
2013-11-13 15:30:00,31.09,31.16,31.09,31.15,216600.0,29.6666,29.7334,29.6666,29.7238,216600.0
2013-11-14 09:30:00,31.47,31.55,31.11,31.29,198800.0,30.0292,30.1055,29.6857,29.8574,198800.0
2013-11-14 10:00:00,31.3,31.32,31.15,31.26,222200.0,29.867,29.8861,29.7238,29.8288,222200.0
2013-11-14 10:30:00,31.25,31.42,31.25,31.33,91600.0,29.8193,29.9815,29.8193,29.8956,91600.0
2013-11-14 11:00:00,31.34,31.45,31.25,31.39,281200.0,29.9051,30.0101,29.8193,29.9529,281200.0
2013-11-14 11:30:00,31.4,31.41,31.24,31.33,156600.0,29.9624,29.9719,29.8097,29.8956,156600.0
2013-11-14 12:00:00,31.34,31.36,31.23,31.36,143800.0,29.9051,29.9242,29.8002,29.9242,143800.0
2013-11-14 12:30:00,31.37,31.43,31.34,31.38,143400.0,29.9338,29.991,29.9051,29.9433,143400.0
2013-11-14 13:00:00,31.39,31.41,31.32,31.36,84600.0,29.9529,29.9719,29.8861,29.9242,84600.0
2013-11-14 13:30:00,31.36,31.37,31.28,31.35,210000.0,29.9242,29.9338,29.8479,29.9147,210000.0
2013-11-14 14:00:00,31.35,31.35,31.26,31.29,85600.0,29.9147,29.9147,29.8288,29.8574,85600.0
2013-11-14 14:30:00,31.3,31.37,31.29,31.36,182800.0,29.867,29.9338,29.8574,29.9242,182800.0
2013-11-14 15:00:00,31.36,31.44,31.35,31.43,144400.0,29.9242,30.0006,29.9147,29.991,144400.0
2013-11-14 15:30:00,31.43,31.54,31.43,31.53,273600.0,29.991,30.096,29.991,30.0864,273600.0
2013-11-15 09:30:00,31.5,31.55,31.43,31.44,61200.0,30.0578,30.1055,29.991,30.0006,61200.0
2013-11-15 10:00:00,31.47,31.57,31.43,31.56,84000.0,30.0292,30.1246,29.991,30.1151,84000.0
2013-11-15 10:30:00,31.55,31.66,31.53,31.61,69400.0,30.1055,30.2105,30.0864,30.1628,69400.0
2013-11-15 11:00:00,31.61,31.63,31.5,31.5,56400.0,30.1628,30.1819,30.0578,30.0578,56400.0
2013-11-15 11:30:00,31.5,31.5,31.36,31.41,49600.0,30.0578,30.0578,29.9242,29.9719,49600.0
2013-11-15 12:00:00,31.42,31.5,31.4,31.48,58400.0,29.9815,30.0578,29.9624,30.0387,58400.0
2013-11-15 12:30:00,31.48,31.58,31.47,31.57,40000.0,30.0387,30.1342,30.0292,30.1246,40000.0
2013-11-15 13:00:00,31.57,31.63,31.56,31.61,22600.0,30.1246,30.1819,30.1151,30.1628,22600.0
2013-11-15 13:30:00,31.6,31.61,31.52,31.52,28000.0,30.1532,30.1628,30.0769,30.0769,28000.0
2013-11-15 14:00:00,31.53,31.71,31.52,31.71,92400.0,30.0864,30.2582,30.0769,30.2582,92400.0
2013-11-15 14:30:00,31.72,31.75,31.66,31.66,34400.0,30.2677,30.2964,30.2105,30.2105,34400.0
2013-11-15 15:00:00,31.64,31.66,31.64,31.65,29200.0,30.1914,30.2105,30.1914,30.2009,29200.0
2013-11-15 15:30:00,31.65,31.76,31.65,31.75,199000.0,30.2009,30.3059,30.2009,30.2964,199000.0
2013-11-18 09:30:00,31.94,32.21,31.75,32.16,127800.0,30.4777,30.7353,30.2964,30.6876,127800.0
2013-11-18 10:00:00,32.16,32.18,31.95,31.96,185600.0,30.6876,30.7067,30.4872,30.4968,185600.0
2013-11-18 10:30:00,31.97,32.0,31.92,31.92,60800.0,30.5063,30.5349,30.4586,30.4586,60800.0
2013-11-18 11:00:00,31.93,31.95,31.87,31.87,82000.0,30.4681,30.4872,30.4109,30.4109,82000.0
2013-11-18 11:30:00,31.89,31.94,31.82,31.93,67400.0,30.43,30.4777,30.3632,30.4681,67400.0
2013-11-18 12:00:00,31.93,32.19,31.93,32.17,106600.0,30.4681,30.7162,30.4681,30.6971,106600.0
2013-11-18 12:30:00,32.17,32.17,31.98,32.0,72400.0,30.6971,30.6971,30.5158,30.5349,72400.0
2013-11-18 13:00:00,32.0,32.04,31.94,32.0,72800.0,30.5349,30.5731,30.4777,30.5349,72800.0
2013-11-18 13:30:00,31.99,32.0,31.96,31.99,55400.0,30.5254,30.5349,30.4968,30.5254,55400.0
2013-11-18 14:00:00,31.98,31.98,31.91,31.92,63400.0,30.5158,30.5158,30.449,30.4586,63400.0
2013-11-18 14:30:00,31.92,31.93,31.84,31.84,73800.0,30.4586,30.4681,30.3822,30.3822,73800.0
2013-11-18 15:00:00,31.85,31.85,31.7,31.75,145400.0,30.3918,30.3918,30.2487,30.2964,145400.0
2013-11-18 15:30:00,31.74,31.87,31.71,31.86,291400.0,30.2868,30.4109,30.2582,30.4013,291400.0
2013-11-19 09:30:00,31.86,31.97,31.59,31.8,160600.0,30.4013,30.5063,30.1437,30.3441,160600.0
2013-11-19 10:00:00,31.8,31.85,31.69,31.81,110600.0,30.3441,30.3918,30.2391,30.3536,110600.0
2013-11-19 10:30:00,31.8,31.89,31.79,31.85,134800.0,30.3441,30.43,30.3345,30.3918,134800.0
2013-11-19 11:00:00,31.85,31.89,31.81,31.81,92400.0,30.3918,30.43,30.3536,30.3536,92400.0
2013-11-19 11:30:00,31.82,31.86,31.81,31.86,76000.0,30.3632,30.4013,30.3536,30.4013,76000.0
2013-11-19 12:00:00,31.86,31.89,31.82,31.88,103000.0,30.4013,30.43,30.3632,30.4204,103000.0
2013-11-19 12:30:00,31.88,31.88,31.72,31.74,77600.0,30.4204,30.4204,30.2677,30.2868,77600.0
2013-11-19 13:00:00,31.74,31.81,31.71,31.76,151000.0,30.2868,30.3536,30.2582,30.3059,151000.0
2013-11-19 13:30:00,31.75,31.78,31.71,31.73,65200.0,30.2964,30.325,30.2582,30.2773,65200.0
2013-11-19 14:00:00,31.72,31.74,31.55,31.57,111200.0,30.2677,30.2868,30.1055,30.1246,111200.0
2013-11-19 14:30:00,31.57,31.68,31.57,31.68,64800.0,30.1246,30.2296,30.1246,30.2296,64800.0
2013-11-19 15:00:00,31.68,31.78,31.66,31.75,79400.0,30.2296,30.325,30.2105,30.2964,79400.0
2013-11-19 15:30:00,31.77,31.77,31.69,31.71,182600.0,30.3155,30.3155,30.2391,30.2582,182600.0
2013-11-20 09:30:00,31.74,31.91,31.7,31.91,131000.0,30.2868,30.449,30.2487,30.449,131000.0
2013-11-20 10:00:00,31.91,31.91,31.81,31.83,101800.0,30.449,30.449,30.3536,30.3727,101800.0
2013-11-20 10:30:00,31.83,31.86,31.79,31.84,54000.0,30.3727,30.4013,30.3345,30.3822,54000.0
2013-11-20 11:00:00,31.84,31.91,31.8,31.87,73400.0,30.3822,30.449,30.3441,30.4109,73400.0
2013-11-20 11:30:00,31.86,31.86,31.75,31.75,77000.0,30.4013,30.4013,30.2964,30.2964,77000.0
2013-11-20 12:00:00,31.75,31.78,31.71,31.72,47000.0,30.2964,30.325,30.2582,30.2677,47000.0
2013-11-20 12:30:00,31.72,31.72,31.65,31.66,22000.0,30.2677,30.2677,30.2009,30.2105,22000.0
2013-11-20 13:00:00,31.65,31.66,31.57,31.57,35400.0,30.2009,30.2105,30.1246,30.1246,35400.0
2013-11-20 13:30:00,31.57,31.6,31.57,31.59,33600.0,30.1246,30.1532,30.1246,30.1437,33600.0
2013-11-20 14:00:00,31.6,31.6,31.48,31.54,56600.0,30.1532,30.1532,30.0387,30.096,56600.0
2013-11-20 14:30:00,31.55,31.55,31.46,31.46,40000.0,30.1055,30.1055,30.0196,30.0196,40000.0
2013-11-20 15:00:00,31.47,31.48,31.37,31.42,68000.0,30.0292,30.0387,29.9338,29.9815,68000.0
2013-11-20 15:30:00,31.42,31.48,31.4,31.41,217400.0,29.9815,30.0387,29.9624,29.9719,217400.0
2013-11-21 09:30:00,31.52,31.71,31.43,31.68,101200.0,30.0769,30.2582,29.991,30.2296,101200.0
2013-11-21 10:00:00,31.68,31.75,31.57,31.74,113200.0,30.2296,30.2964,30.1246,30.2868,113200.0
2013-11-21 10:30:00,31.76,31.86,31.76,31.8,39200.0,30.3059,30.4013,30.3059,30.3441,39200.0
2013-11-21 11:00:00,31.79,31.8,31.73,31.75,39600.0,30.3345,30.3441,30.2773,30.2964,39600.0
2013-11-21 11:30:00,31.77,31.86,31.77,31.83,85800.0,30.3155,30.4013,30.3155,30.3727,85800.0
2013-11-21 12:00:00,31.84,31.86,31.82,31.85,96400.0,30.3822,30.4013,30.3632,30.3918,96400.0
2013-11-21 12:30:00,31.85,31.86,31.79,31.79,31000.0,30.3918,30.4013,30.3345,30.3345,31000.0
2013-11-21 13:00:00,31.8,31.82,31.77,31.78,23600.0,30.3441,30.3632,30.3155,30.325,23600.0
2013-11-21 13:30:00,31.77,31.86,31.77,31.84,25600.0,30.3155,30.4013,30.3155,30.3822,25600.0
2013-11-21 14:00:00,31.85,31.86,31.78,31.79,38400.0,30.3918,30.4013,30.325,30.3345,38400.0
2013-11-21 14:30:00,31.78,31.81,31.75,31.77,40600.0,30.325,30.3536,30.2964,30.3155,40600.0
2013-11-21 15:00:00,31.78,31.78,31.74,31.75,78800.0,30.325,30.325,30.2868,30.2964,78800.0
2013-11-21 15:30:00,31.75,31.77,31.71,31.75,121000.0,30.2964,30.3155,30.2582,30.2964,121000.0
2013-11-22 09:30:00,31.83,31.9,31.58,31.66,66000.0,30.3727,30.4395,30.1342,30.2105,66000.0
2013-11-22 10:00:00,31.65,31.67,31.56,31.57,70000.0,30.2009,30.22,30.1151,30.1246,70000.0
2013-11-22 10:30:00,31.57,31.65,31.52,31.56,43800.0,30.1246,30.2009,30.0769,30.1151,43800.0
2013-11-22 11:00:00,31.55,31.58,31.5,31.58,21400.0,30.1055,30.1342,30.0578,30.1342,21400.0
2013-11-22 11:30:00,31.6,31.63,31.56,31.61,28600.0,30.1532,30.1819,30.1151,30.1628,28600.0
2013-11-22 12:00:00,31.61,31.61,31.51,31.53,34200.0,30.1628,30.1628,30.0674,30.0864,34200.0
2013-11-22 12:30:00,31.53,31.54,31.48,31.53,39000.0,30.0864,30.096,30.0387,30.0864,39000.0
2013-11-22 13:00:00,31.54,31.57,31.5,31.5,55000.0,30.096,30.1246,30.0578,30.0578,55000.0
2013-11-22 13:30:00,31.51,31.57,31.51,31.53,37200.0,30.0674,30.1246,30.0674,30.0864,37200.0
2013-11-22 14:00:00,31.53,31.53,31.49,31.52,58600.0,30.0864,30.0864,30.0483,30.0769,58600.0
2013-11-22 14:30:00,31.52,31.54,31.5,31.52,73200.0,30.0769,30.096,30.0578,30.0769,73200.0
2013-11-22 15:00:00,31.51,31.52,31.49,31.5,86600.0,30.0674,30.0769,30.0483,30.0578,86600.0
2013-11-22 15:30:00,31.5,31.57,31.49,31.5,269800.0,30.0578,30.1246,30.0483,30.0578,269800.0
2013-11-25 09:30:00,31.63,31.74,31.49,31.65,201400.0,30.1819,30.2868,30.0483,30.2009,201400.0
2013-11-25 10:00:00,31.65,31.65,31.56,31.62,169600.0,30.2009,30.2009,30.1151,30.1723,169600.0
2013-11-25 10:30:00,31.61,31.85,31.6,31.85,67400.0,30.1628,30.3918,30.1532,30.3918,67400.0
2013-11-25 11:00:00,31.85,31.86,31.81,31.81,73200.0,30.3918,30.4013,30.3536,30.3536,73200.0
2013-11-25 11:30:00,31.82,31.86,31.79,31.85,104600.0,30.3632,30.4013,30.3345,30.3918,104600.0
2013-11-25 12:00:00,31.85,31.88,31.84,31.85,95600.0,30.3918,30.4204,30.3822,30.3918,95600.0
2013-11-25 12:30:00,31.85,31.88,31.85,31.86,91000.0,30.3918,30.4204,30.3918,30.4013,91000.0
2013-11-25 13:00:00,31.86,31.86,31.84,31.84,84400.0,30.4013,30.4013,30.3822,30.3822,84400.0
2013-11-25 13:30:00,31.85,31.86,31.77,31.77,82800.0,30.3918,30.4013,30.3155,30.3155,82800.0
2013-11-25 14:00:00,31.77,31.86,31.77,31.86,96600.0,30.3155,30.4013,30.3155,30.4013,96600.0
2013-11-25 14:30:00,31.86,31.86,31.83,31.85,81800.0,30.4013,30.4013,30.3727,30.3918,81800.0
2013-11-25 15:00:00,31.84,31.85,31.75,31.76,118800.0,30.3822,30.3918,30.2964,30.3059,118800.0
2013-11-25 15:30:00,31.77,31.79,31.72,31.79,213600.0,30.3155,30.3345,30.2677,30.3345,213600.0
2013-11-26 09:30:00,31.9,31.93,31.81,31.9,137800.0,30.4395,30.4681,30.3536,30.4395,137800.0
2013-11-26 10:00:00,31.91,31.95,31.86,31.89,75600.0,30.449,30.4872,30.4013,30.43,75600.0
2013-11-26 10:30:00,31.89,31.9,31.8,31.82,48200.0,30.43,30.4395,30.3441,30.3632,48200.0
2013-11-26 11:00:00,31.82,31.88,31.8,31.83,49400.0,30.3632,30.4204,30.3441,30.3727,49400.0
2013-11-26 11:30:00,31.83,31.86,31.81,31.82,42000.0,30.3727,30.4013,30.3536,30.3632,42000.0
2013-11-26 12:00:00,31.82,31.87,31.81,31.81,44200.0,30.3632,30.4109,30.3536,30.3536,44200.0
2013-11-26 12:30:00,31.81,31.86,31.81,31.84,22200.0,30.3536,30.4013,30.3536,30.3822,22200.0
2013-11-26 13:00:00,31.85,31.86,31.83,31.84,33200.0,30.3918,30.4013,30.3727,30.3822,33200.0
2013-11-26 13:30:00,31.84,31.9,31.84,31.88,53000.0,30.3822,30.4395,30.3822,30.4204,53000.0
2013-11-26 14:00:00,31.89,31.89,31.86,31.86,33800.0,30.43,30.43,30.4013,30.4013,33800.0
2013-11-26 14:30:00,31.86,31.87,31.8,31.8,166400.0,30.4013,30.4109,30.3441,30.3441,166400.0
2013-11-26 15:00:00,31.8,31.81,31.78,31.8,60400.0,30.3441,30.3536,30.325,30.3441,60400.0
2013-11-26 15:30:00,31.8,31.81,31.72,31.74,163600.0,30.3441,30.3536,30.2677,30.2868,163600.0
2013-11-27 09:30:00,31.75,31.76,31.66,31.69,66400.0,30.2964,30.3059,30.2105,30.2391,66400.0
2013-11-27 10:00:00,31.7,31.7,31.54,31.61,192400.0,30.2487,30.2487,30.096,30.1628,192400.0
2013-11-27 10:30:00,31.63,31.65,31.52,31.55,75000.0,30.1819,30.2009,30.0769,30.1055,75000.0
2013-11-27 11:00:00,31.55,31.56,31.48,31.53,147800.0,30.1055,30.1151,30.0387,30.0864,147800.0
2013-11-27 11:30:00,31.55,31.61,31.51,31.53,65200.0,30.1055,30.1628,30.0674,30.0864,65200.0
2013-11-27 12:00:00,31.52,31.55,31.5,31.54,48600.0,30.0769,30.1055,30.0578,30.096,48600.0
2013-11-27 12:30:00,31.54,31.55,31.47,31.48,53600.0,30.096,30.1055,30.0292,30.0387,53600.0
2013-11-27 13:00:00,31.48,31.49,31.33,31.36,86000.0,30.0387,30.0483,29.8956,29.9242,86000.0
2013-11-27 13:30:00,31.36,31.54,31.36,31.5,140000.0,29.9242,30.096,29.9242,30.0578,140000.0
2013-11-27 14:00:00,31.5,31.52,31.4,31.46,195600.0,30.0578,30.0769,29.9624,30.0196,195600.0
2013-11-27 14:30:00,31.46,31.65,31.46,31.63,91800.0,30.0196,30.2009,30.0196,30.1819,91800.0
2013-11-27 15:00:00,31.62,31.64,31.53,31.55,98200.0,30.1723,30.1914,30.0864,30.1055,98200.0
2013-11-27 15:30:00,31.55,31.58,31.5,31.5,286200.0,30.1055,30.1342,30.0578,30.0578,286200.0
2013-11-29 09:30:00,31.5,31.7,31.46,31.64,52800.0,30.0578,30.2487,30.0196,30.1914,52800.0
2013-11-29 10:00:00,31.64,31.66,31.47,31.65,59400.0,30.1914,30.2105,30.0292,30.2009,59400.0
2013-11-29 10:30:00,31.65,31.65,31.49,31.57,47200.0,30.2009,30.2009,30.0483,30.1246,47200.0
2013-11-29 11:00:00,31.58,31.73,31.5,31.7,67800.0,30.1342,30.2773,30.0578,30.2487,67800.0
2013-11-29 11:30:00,31.69,31.79,31.69,31.77,30800.0,30.2391,30.3345,30.2391,30.3155,30800.0
2013-11-29 12:00:00,31.78,31.78,31.68,31.7,44000.0,30.325,30.325,30.2296,30.2487,44000.0
2013-11-29 12:30:00,31.7,31.72,31.53,31.53,86800.0,30.2487,30.2677,30.0864,30.0864,86800.0
2013-12-02 09:30:00,31.56,31.7,31.35,31.46,62800.0,30.1151,30.2487,29.9147,30.0196,62800.0
2013-12-02 10:00:00,31.45,31.64,31.43,31.6,122000.0,30.0101,30.1914,29.991,30.1532,122000.0
2013-12-02 10:30:00,31.6,31.77,31.55,31.7,84200.0,30.1532,30.3155,30.1055,30.2487,84200.0
2013-12-02 11:00:00,31.7,31.72,31.54,31.55,73000.0,30.2487,30.2677,30.096,30.1055,73000.0
2013-12-02 11:30:00,31.57,31.69,31.53,31.68,63400.0,30.1246,30.2391,30.0864,30.2296,63400.0
2013-12-02 12:00:00,31.67,31.71,31.6,31.68,65800.0,30.22,30.2582,30.1532,30.2296,65800.0
2013-12-02 12:30:00,31.68,31.7,31.6,31.65,48800.0,30.2296,30.2487,30.1532,30.2009,48800.0
2013-12-02 13:00:00,31.64,31.65,31.55,31.58,45600.0,30.1914,30.2009,30.1055,30.1342,45600.0
2013-12-02 13:30:00,31.56,31.6,31.49,31.52,72200.0,30.1151,30.1532,30.0483,30.0769,72200.0
2013-12-02 14:00:00,31.52,31.53,31.41,31.42,70200.0,30.0769,30.0864,29.9719,29.9815,70200.0
2013-12-02 14:30:00,31.42,31.47,31.39,31.45,71200.0,29.9815,30.0292,29.9529,30.0101,71200.0
2013-12-02 15:00:00,31.45,31.45,31.39,31.4,73000.0,30.0101,30.0101,29.9529,29.9624,73000.0
2013-12-02 15:30:00,31.4,31.4,31.3,31.33,246800.0,29.9624,29.9624,29.867,29.8956,246800.0
2013-12-03 09:30:00,31.25,31.5,31.25,31.46,71800.0,29.8193,30.0578,29.8193,30.0196,71800.0
2013-12-03 10:00:00,31.46,31.52,31.38,31.42,85000.0,30.0196,30.0769,29.9433,29.9815,85000.0
2013-12-03 10:30:00,31.42,31.46,31.4,31.41,73600.0,29.9815,30.0196,29.9624,29.9719,73600.0
2013-12-03 11:00:00,31.41,31.41,31.25,31.28,166800.0,29.9719,29.9719,29.8193,29.8479,166800.0
2013-12-03 11:30:00,31.28,31.42,31.25,31.38,312200.0,29.8479,29.9815,29.8193,29.9433,312200.0
2013-12-03 12:00:00,31.39,31.49,31.38,31.43,71200.0,29.9529,30.0483,29.9433,29.991,71200.0
2013-12-03 12:30:00,31.42,31.46,31.4,31.44,53200.0,29.9815,30.0196,29.9624,30.0006,53200.0
2013-12-03 13:00:00,31.44,31.44,31.34,31.36,32800.0,30.0006,30.0006,29.9051,29.9242,32800.0
2013-12-03 13:30:00,31.36,31.36,31.28,31.33,38600.0,29.9242,29.9242,29.8479,29.8956,38600.0
2013-12-03 14:00:00,31.34,31.35,31.29,31.31,74800.0,29.9051,29.9147,29.8574,29.8765,74800.0
2013-12-03 14:30:00,31.31,31.44,31.31,31.43,45600.0,29.8765,30.0006,29.8765,29.991,45600.0
2013-12-03 15:00:00,31.43,31.44,31.37,31.37,46000.0,29.991,30.0006,29.9338,29.9338,46000.0
2013-12-03 15:30:00,31.38,31.49,31.37,31.46,193000.0,29.9433,30.0483,29.9338,30.0196,193000.0
2013-12-04 09:30:00,31.36,31.4,31.11,31.4,29800.0,29.9242,29.9624,29.6857,29.9624,29800.0
2013-12-04 10:00:00,31.4,31.53,31.38,31.52,27400.0,29.9624,30.0864,29.9433,30.0769,27400.0
2013-12-04 10:30:00,31.53,31.57,31.52,31.55,47800.0,30.0864,30.1246,30.0769,30.1055,47800.0
2013-12-04 11:00:00,31.54,31.55,31.44,31.45,41000.0,30.096,30.1055,30.0006,30.0101,41000.0
2013-12-04 11:30:00,31.45,31.47,31.43,31.45,27400.0,30.0101,30.0292,29.991,30.0101,27400.0
2013-12-04 12:00:00,31.45,31.45,31.34,31.35,36800.0,30.0101,30.0101,29.9051,29.9147,36800.0
2013-12-04 12:30:00,31.36,31.39,31.34,31.34,19200.0,29.9242,29.9529,29.9051,29.9051,19200.0
2013-12-04 13:00:00,31.34,31.38,31.2,31.2,32400.0,29.9051,29.9433,29.7715,29.7715,32400.0
2013-12-04 13:30:00,31.2,31.2,31.09,31.09,58200.0,29.7715,29.7715,29.6666,29.6666,58200.0
2013-12-04 14:00:00,31.1,31.13,31.06,31.06,94000.0,29.6761,29.7048,29.638,29.638,94000.0
2013-12-04 14:30:00,31.07,31.13,31.07,31.11,94600.0,29.6475,29.7048,29.6475,29.6857,94600.0
2013-12-04 15:00:00,31.11,31.17,31.11,31.11,113200.0,29.6857,29.7429,29.6857,29.6857,113200.0
2013-12-04 15:30:00,31.11,31.16,31.08,31.08,272400.0,29.6857,29.7334,29.657,29.657,272400.0
2013-12-05 09:30:00,31.23,31.31,31.11,31.31,81200.0,29.8002,29.8765,29.6857,29.8765,81200.0
2013-12-05 10:00:00,31.31,31.37,31.22,31.25,79400.0,29.8765,29.9338,29.7906,29.8193,79400.0
2013-12-05 10:30:00,31.25,31.3,31.23,31.26,81800.0,29.8193,29.867,29.8002,29.8288,81800.0
2013-12-05 11:00:00,31.26,31.32,31.23,31.23,110200.0,29.8288,29.8861,29.8002,29.8002,110200.0
2013-12-05 11:30:00,31.23,31.28,31.2,31.27,47000.0,29.8002,29.8479,29.7715,29.8383,47000.0
2013-12-05 12:00:00,31.27,31.3,31.24,31.25,30200.0,29.8383,29.867,29.8097,29.8193,30200.0
2013-12-05 12:30:00,31.26,31.33,31.25,31.33,45400.0,29.8288,29.8956,29.8193,29.8956,45400.0
2013-12-05 13:00:00,31.32,31.34,31.3,31.33,40600.0,29.8861,29.9051,29.867,29.8956,40600.0
2013-12-05 13:30:00,31.33,31.36,31.23,31.24,53600.0,29.8956,29.9242,29.8002,29.8097,53600.0
2013-12-05 14:00:00,31.23,31.25,31.11,31.15,53600.0,29.8002,29.8193,29.6857,29.7238,53600.0
2013-12-05 14:30:00,31.15,31.17,31.08,31.08,64600.0,29.7238,29.7429,29.657,29.657,64600.0
2013-12-05 15:00:00,31.09,31.15,31.08,31.12,77400.0,29.6666,29.7238,29.657,29.6952,77400.0
2013-12-05 15:30:00,31.13,31.16,31.08,31.11,193600.0,29.7048,29.7334,29.657,29.6857,193600.0
2013-12-06 09:30:00,31.35,31.58,31.29,31.36,36000.0,29.9147,30.1342,29.8574,29.9242,36000.0
2013-12-06 10:00:00,31.37,31.4,31.25,31.25,46200.0,29.9338,29.9624,29.8193,29.8193,46200.0
2013-12-06 10:30:00,31.25,31.29,31.17,31.25,44800.0,29.8193,29.8574,29.7429,29.8193,44800.0
2013-12-06 11:00:00,31.25,31.43,31.25,31.4,17000.0,29.8193,29.991,29.8193,29.9624,17000.0
2013-12-06 11:30:00,31.41,31.5,31.41,31.45,22000.0,29.9719,30.0578,29.9719,30.0101,22000.0
2013-12-06 12:00:00,31.46,31.47,31.36,31.39,49000.0,30.0196,30.0292,29.9242,29.9529,49000.0
2013-12-06 12:30:00,31.39,31.42,31.37,31.4,43400.0,29.9529,29.9815,29.9338,29.9624,43400.0
2013-12-06 13:00:00,31.41,31.47,31.36,31.41,27600.0,29.9719,30.0292,29.9242,29.9719,27600.0
2013-12-06 13:30:00,31.42,31.5,31.41,31.49,61000.0,29.9815,30.0578,29.9719,30.0483,61000.0
2013-12-06 14:00:00,31.49,31.61,31.47,31.61,109800.0,30.0483,30.1628,30.0292,30.1628,109800.0
2013-12-06 14:30:00,31.61,31.66,31.57,31.58,70000.0,30.1628,30.2105,30.1246,30.1342,70000.0
2013-12-06 15:00:00,31.59,31.71,31.59,31.71,115200.0,30.1437,30.2582,30.1437,30.2582,115200.0
2013-12-06 15:30:00,31.7,31.71,31.58,31.67,245400.0,30.2487,30.2582,30.1342,30.22,245400.0
2013-12-09 09:30:00,31.73,31.92,31.73,31.88,120400.0,30.2773,30.4586,30.2773,30.4204,120400.0
2013-12-09 10:00:00,31.86,31.89,31.74,31.79,107600.0,30.4013,30.43,30.2868,30.3345,107600.0
2013-12-09 10:30:00,31.78,31.85,31.77,31.82,70800.0,30.325,30.3918,30.3155,30.3632,70800.0
2013-12-09 11:00:00,31.81,31.85,31.79,31.81,78600.0,30.3536,30.3918,30.3345,30.3536,78600.0
2013-12-09 11:30:00,31.82,31.82,31.78,31.8,46000.0,30.3632,30.3632,30.325,30.3441,46000.0
2013-12-09 12:00:00,31.8,31.81,31.73,31.74,35200.0,30.3441,30.3536,30.2773,30.2868,35200.0
2013-12-09 12:30:00,31.74,31.78,31.74,31.77,80400.0,30.2868,30.325,30.2868,30.3155,80400.0
2013-12-09 13:00:00,31.77,31.81,31.75,31.76,61200.0,30.3155,30.3536,30.2964,30.3059,61200.0
2013-12-09 13:30:00,31.77,31.78,31.75,31.75,50600.0,30.3155,30.325,30.2964,30.2964,50600.0
2013-12-09 14:00:00,31.75,31.79,31.74,31.74,51200.0,30.2964,30.3345,30.2868,30.2868,51200.0
2013-12-09 14:30:00,31.74,31.8,31.74,31.77,82200.0,30.2868,30.3441,30.2868,30.3155,82200.0
2013-12-09 15:00:00,31.77,31.78,31.74,31.75,133800.0,30.3155,30.325,30.2868,30.2964,133800.0
2013-12-09 15:30:00,31.75,31.81,31.75,31.78,268200.0,30.2964,30.3536,30.2964,30.325,268200.0
2013-12-10 09:30:00,31.68,31.84,31.63,31.7,51200.0,30.2296,30.3822,30.1819,30.2487,51200.0
2013-12-10 10:00:00,31.73,31.84,31.73,31.77,60000.0,30.2773,30.3822,30.2773,30.3155,60000.0
2013-12-10 10:30:00,31.77,31.85,31.77,31.85,112200.0,30.3155,30.3918,30.3155,30.3918,112200.0
2013-12-10 11:00:00,31.85,31.85,31.7,31.71,47600.0,30.3918,30.3918,30.2487,30.2582,47600.0
2013-12-10 11:30:00,31.7,31.8,31.7,31.77,73800.0,30.2487,30.3441,30.2487,30.3155,73800.0
2013-12-10 12:00:00,31.76,31.8,31.75,31.8,43200.0,30.3059,30.3441,30.2964,30.3441,43200.0
2013-12-10 12:30:00,31.8,31.86,31.75,31.85,90200.0,30.3441,30.4013,30.2964,30.3918,90200.0
2013-12-10 13:00:00,31.85,31.85,31.81,31.82,53400.0,30.3918,30.3918,30.3536,30.3632,53400.0
2013-12-10 13:30:00,31.82,31.83,31.81,31.81,40800.0,30.3632,30.3727,30.3536,30.3536,40800.0
2013-12-10 14:00:00,31.81,31.81,31.78,31.8,85000.0,30.3536,30.3536,30.325,30.3441,85000.0
2013-12-10 14:30:00,31.8,31.84,31.79,31.84,64400.0,30.3441,30.3822,30.3345,30.3822,64400.0
2013-12-10 15:00:00,31.84,31.85,31.75,31.79,141800.0,30.3822,30.3918,30.2964,30.3345,141800.0
2013-12-10 15:30:00,31.79,31.8,31.75,31.75,130200.0,30.3345,30.3441,30.2964,30.2964,130200.0
2013-12-11 09:30:00,31.75,31.88,31.53,31.67,63600.0,30.2964,30.4204,30.0864,30.22,63600.0
2013-12-11 10:00:00,31.67,31.67,31.54,31.54,56800.0,30.22,30.22,30.096,30.096,56800.0
2013-12-11 10:30:00,31.53,31.59,31.49,31.5,33400.0,30.0864,30.1437,30.0483,30.0578,33400.0
2013-12-11 11:00:00,31.53,31.53,31.43,31.43,36400.0,30.0864,30.0864,29.991,29.991,36400.0
2013-12-11 11:30:00,31.43,31.53,31.43,31.53,69200.0,29.991,30.0864,29.991,30.0864,69200.0
2013-12-11 12:00:00,31.52,31.52,31.47,31.47,52800.0,30.0769,30.0769,30.0292,30.0292,52800.0
2013-12-11 12:30:00,31.46,31.49,31.45,31.48,39600.0,30.0196,30.0483,30.0101,30.0387,39600.0
2013-12-11 13:00:00,31.48,31.62,31.47,31.57,100200.0,30.0387,30.1723,30.0292,30.1246,100200.0
2013-12-11 13:30:00,31.57,31.75,31.57,31.75,75600.0,30.1246,30.2964,30.1246,30.2964,75600.0
2013-12-11 14:00:00,31.75,31.75,31.63,31.66,55000.0,30.2964,30.2964,30.1819,30.2105,55000.0
2013-12-11 14:30:00,31.66,31.66,31.57,31.59,58200.0,30.2105,30.2105,30.1246,30.1437,58200.0
2013-12-11 15:00:00,31.6,31.6,31.54,31.54,88400.0,30.1532,30.1532,30.096,30.096,88400.0
2013-12-11 15:30:00,31.55,31.63,31.54,31.61,383000.0,30.1055,30.1819,30.096,30.1628,383000.0
2013-12-12 09:30:00,31.59,31.63,31.47,31.49,123200.0,30.1437,30.1819,30.0292,30.0483,123200.0
2013-12-12 10:00:00,31.48,31.52,31.28,31.32,129800.0,30.0387,30.0769,29.8479,29.8861,129800.0
2013-12-12 10:30:00,31.32,31.48,31.3,31.48,60800.0,29.8861,30.0387,29.867,30.0387,60800.0
2013-12-12 11:00:00,31.48,31.48,31.38,31.38,44400.0,30.0387,30.0387,29.9433,29.9433,44400.0
2013-12-12 11:30:00,31.38,31.52,31.38,31.48,52600.0,29.9433,30.0769,29.9433,30.0387,52600.0
2013-12-12 12:00:00,31.48,31.48,31.34,31.35,61200.0,30.0387,30.0387,29.9051,29.9147,61200.0
2013-12-12 12:30:00,31.36,31.36,31.34,31.34,69200.0,29.9242,29.9242,29.9051,29.9051,69200.0
2013-12-12 13:00:00,31.34,31.41,31.34,31.38,47600.0,29.9051,29.9719,29.9051,29.9433,47600.0
2013-12-12 13:30:00,31.38,31.42,31.36,31.37,45400.0,29.9433,29.9815,29.9242,29.9338,45400.0
2013-12-12 14:00:00,31.38,31.5,31.34,31.49,196000.0,29.9433,30.0578,29.9051,30.0483,196000.0
2013-12-12 14:30:00,31.49,31.54,31.46,31.53,69400.0,30.0483,30.096,30.0196,30.0864,69400.0
2013-12-12 15:00:00,31.52,31.53,31.47,31.48,94200.0,30.0769,30.0864,30.0292,30.0387,94200.0
2013-12-12 15:30:00,31.49,31.52,31.36,31.4,226000.0,30.0483,30.0769,29.9242,29.9624,226000.0
2013-12-13 09:30:00,31.5,31.61,31.33,31.35,43600.0,30.0578,30.1628,29.8956,29.9147,43600.0
2013-12-13 10:00:00,31.35,31.4,31.28,31.32,40000.0,29.9147,29.9624,29.8479,29.8861,40000.0
2013-12-13 10:30:00,31.33,31.43,31.33,31.37,37400.0,29.8956,29.991,29.8956,29.9338,37400.0
2013-12-13 11:00:00,31.39,31.44,31.34,31.35,36800.0,29.9529,30.0006,29.9051,29.9147,36800.0
2013-12-13 11:30:00,31.33,31.39,31.33,31.38,35800.0,29.8956,29.9529,29.8956,29.9433,35800.0
2013-12-13 12:00:00,31.39,31.41,31.36,31.41,48200.0,29.9529,29.9719,29.9242,29.9719,48200.0
2013-12-13 12:30:00,31.4,31.4,31.34,31.38,65800.0,29.9624,29.9624,29.9051,29.9433,65800.0
2013-12-13 13:00:00,31.38,31.4,31.37,31.39,48600.0,29.9433,29.9624,29.9338,29.9529,48600.0
2013-12-13 13:30:00,31.4,31.43,31.38,31.39,52000.0,29.9624,29.991,29.9433,29.9529,52000.0
2013-12-13 14:00:00,31.39,31.39,31.29,31.31,80200.0,29.9529,29.9529,29.8574,29.8765,80200.0
2013-12-13 14:30:00,31.32,31.43,31.32,31.43,59200.0,29.8861,29.991,29.8861,29.991,59200.0
2013-12-13 15:00:00,31.42,31.47,31.42,31.46,75000.0,29.9815,30.0292,29.9815,30.0196,75000.0
2013-12-13 15:30:00,31.45,31.46,31.38,31.39,182800.0,30.0101,30.0196,29.9433,29.9529,182800.0
2013-12-16 09:30:00,31.54,31.6,31.42,31.49,126600.0,30.096,30.1532,29.9815,30.0483,126600.0
2013-12-16 10:00:00,31.49,31.5,31.4,31.46,65400.0,30.0483,30.0578,29.9624,30.0196,65400.0
2013-12-16 10:30:00,31.45,31.55,31.39,31.54,54200.0,30.0101,30.1055,29.9529,30.096,54200.0
2013-12-16 11:00:00,31.55,31.55,31.48,31.52,48800.0,30.1055,30.1055,30.0387,30.0769,48800.0
2013-12-16 11:30:00,31.5,31.53,31.47,31.52,33000.0,30.0578,30.0864,30.0292,30.0769,33000.0
2013-12-16 12:00:00,31.52,31.52,31.39,31.39,80000.0,30.0769,30.0769,29.9529,29.9529,80000.0
2013-12-16 12:30:00,31.41,31.5,31.39,31.42,93200.0,29.9719,30.0578,29.9529,29.9815,93200.0
2013-12-16 13:00:00,31.41,31.43,31.35,31.43,60800.0,29.9719,29.991,29.9147,29.991,60800.0
2013-12-16 13:30:00,31.43,31.52,31.37,31.5,62400.0,29.991,30.0769,29.9338,30.0578,62400.0
2013-12-16 14:00:00,31.52,31.58,31.51,31.54,106000.0,30.0769,30.1342,30.0674,30.096,106000.0
2013-12-16 14:30:00,31.54,31.55,31.47,31.49,75800.0,30.096,30.1055,30.0292,30.0483,75800.0
2013-12-16 15:00:00,31.49,31.53,31.48,31.53,146600.0,30.0483,30.0864,30.0387,30.0864,146600.0
2013-12-16 15:30:00,31.53,31.56,31.51,31.53,224000.0,30.0864,30.1151,30.0674,30.0864,224000.0
2013-12-17 09:30:00,31.58,31.62,31.36,31.48,89800.0,30.1342,30.1723,29.9242,30.0387,89800.0
2013-12-17 10:00:00,31.47,31.61,31.47,31.57,126600.0,30.0292,30.1628,30.0292,30.1246,126600.0
2013-12-17 10:30:00,31.56,31.6,31.47,31.48,65200.0,30.1151,30.1532,30.0292,30.0387,65200.0
2013-12-17 11:00:00,31.49,31.49,31.43,31.43,36400.0,30.0483,30.0483,29.991,29.991,36400.0
2013-12-17 11:30:00,31.43,31.44,31.39,31.4,58200.0,29.991,30.0006,29.9529,29.9624,58200.0
2013-12-17 12:00:00,31.4,31.44,31.38,31.44,60600.0,29.9624,30.0006,29.9433,30.0006,60600.0
2013-12-17 12:30:00,31.45,31.59,31.44,31.57,50400.0,30.0101,30.1437,30.0006,30.1246,50400.0
2013-12-17 13:00:00,31.57,31.6,31.55,31.59,50400.0,30.1246,30.1532,30.1055,30.1437,50400.0
2013-12-17 13:30:00,31.59,31.6,31.56,31.57,42600.0,30.1437,30.1532,30.1151,30.1246,42600.0
2013-12-17 14:00:00,31.58,31.66,31.58,31.66,101800.0,30.1342,30.2105,30.1342,30.2105,101800.0
2013-12-17 14:30:00,31.66,31.68,31.63,31.66,63400.0,30.2105,30.2296,30.1819,30.2105,63400.0
2013-12-17 15:00:00,31.67,31.73,31.65,31.65,101400.0,30.22,30.2773,30.2009,30.2009,101400.0
2013-12-17 15:30:00,31.65,31.7,31.65,31.68,166400.0,30.2009,30.2487,30.2009,30.2296,166400.0
2013-12-18 09:30:00,31.19,31.23,30.97,31.04,322000.0,29.762,29.8002,29.5521,29.6189,322000.0
2013-12-18 10:00:00,31.05,31.14,30.98,31.14,125000.0,29.6284,29.7143,29.5616,29.7143,125000.0
2013-12-18 10:30:00,31.14,31.21,31.11,31.15,71800.0,29.7143,29.7811,29.6857,29.7238,71800.0
2013-12-18 11:00:00,31.15,31.15,31.11,31.14,69200.0,29.7238,29.7238,29.6857,29.7143,69200.0
2013-12-18 11:30:00,31.14,31.15,31.03,31.07,93600.0,29.7143,29.7238,29.6093,29.6475,93600.0
2013-12-18 12:00:00,31.07,31.13,31.07,31.1,65200.0,29.6475,29.7048,29.6475,29.6761,65200.0
2013-12-18 12:30:00,31.11,31.13,31.03,31.03,74000.0,29.6857,29.7048,29.6093,29.6093,74000.0
2013-12-18 13:00:00,31.03,31.04,30.8,30.95,109200.0,29.6093,29.6189,29.3899,29.533,109200.0
2013-12-18 13:30:00,30.97,31.2,30.96,31.17,75000.0,29.5521,29.7715,29.5425,29.7429,75000.0
2013-12-18 14:00:00,31.17,31.18,30.86,31.15,216800.0,29.7429,29.7525,29.4471,29.7238,216800.0
2013-12-18 14:30:00,31.16,31.21,31.09,31.16,199600.0,29.7334,29.7811,29.6666,29.7334,199600.0
2013-12-18 15:00:00,31.16,31.25,31.1,31.23,200200.0,29.7334,29.8193,29.6761,29.8002,200200.0
2013-12-18 15:30:00,31.23,31.43,31.22,31.39,351400.0,29.8002,29.991,29.7906,29.9529,351400.0
2013-12-19 09:30:00,31.47,31.55,31.26,31.4,110800.0,30.0292,30.1055,29.8288,29.9624,110800.0
2013-12-19 10:00:00,31.4,31.42,31.23,31.24,85600.0,29.9624,29.9815,29.8002,29.8097,85600.0
2013-12-19 10:30:00,31.24,31.24,31.09,31.09,102400.0,29.8097,29.8097,29.6666,29.6666,102400.0
2013-12-19 11:00:00,31.1,31.1,30.94,30.95,170000.0,29.6761,29.6761,29.5235,29.533,170000.0
2013-12-19 11:30:00,30.96,30.98,30.88,30.89,113200.0,29.5425,29.5616,29.4662,29.4757,113200.0
2013-12-19 12:00:00,30.9,30.92,30.75,30.78,116800.0,29.4853,29.5044,29.3422,29.3708,116800.0
2013-12-19 12:30:00,30.78,30.86,30.78,30.78,84200.0,29.3708,29.4471,29.3708,29.3708,84200.0
2013-12-19 13:00:00,30.78,30.78,30.75,30.75,89800.0,29.3708,29.3708,29.3422,29.3422,89800.0
2013-12-19 13:30:00,30.75,30.75,30.61,30.69,162400.0,29.3422,29.3422,29.2086,29.2849,162400.0
2013-12-19 14:00:00,30.7,30.82,30.68,30.68,116000.0,29.2944,29.4089,29.2754,29.2754,116000.0
2013-12-19 14:30:00,30.68,30.75,30.66,30.7,126000.0,29.2754,29.3422,29.2563,29.2944,126000.0
2013-12-19 15:00:00,30.7,30.75,30.66,30.73,155600.0,29.2944,29.3422,29.2563,29.3231,155600.0
2013-12-19 15:30:00,30.74,30.78,30.68,30.75,380200.0,29.3326,29.3708,29.2754,29.3422,380200.0
2013-12-20 09:30:00,30.78,30.88,30.75,30.86,266200.0,29.3708,29.4662,29.3422,29.4471,266200.0
2013-12-20 10:00:00,30.85,31.04,30.83,31.04,68000.0,29.4376,29.6189,29.4185,29.6189,68000.0
2013-12-20 10:30:00,31.03,31.09,31.03,31.03,90600.0,29.6093,29.6666,29.6093,29.6093,90600.0
2013-12-20 11:00:00,31.03,31.21,31.03,31.2,100800.0,29.6093,29.7811,29.6093,29.7715,100800.0
2013-12-20 11:30:00,31.2,31.31,31.2,31.25,62600.0,29.7715,29.8765,29.7715,29.8193,62600.0
2013-12-20 12:00:00,31.28,31.36,31.26,31.36,62600.0,29.8479,29.9242,29.8288,29.9242,62600.0
2013-12-20 12:30:00,31.36,31.43,31.34,31.42,64600.0,29.9242,29.991,29.9051,29.9815,64600.0
2013-12-20 13:00:00,31.42,31.48,31.42,31.45,52800.0,29.9815,30.0387,29.9815,30.0101,52800.0
2013-12-20 13:30:00,31.45,31.46,31.38,31.46,67200.0,30.0101,30.0196,29.9433,30.0196,67200.0
2013-12-20 14:00:00,31.46,31.54,31.45,31.54,72200.0,30.0196,30.096,30.0101,30.096,72200.0
2013-12-20 14:30:00,31.54,31.61,31.54,31.6,99800.0,30.096,30.1628,30.096,30.1532,99800.0
2013-12-20 15:00:00,31.61,31.64,31.54,31.64,153200.0,30.1628,30.1914,30.096,30.1914,153200.0
2013-12-20 15:30:00,31.64,31.78,31.61,31.74,475800.0,30.1914,30.325,30.1628,30.2868,475800.0
2013-12-23 09:30:00,31.75,31.85,31.51,31.85,121600.0,30.2964,30.3918,30.0674,30.3918,121600.0
2013-12-23 10:00:00,31.85,31.91,31.83,31.88,135800.0,30.3918,30.449,30.3727,30.4204,135800.0
2013-12-23 10:30:00,31.88,31.9,31.8,31.81,90200.0,30.4204,30.4395,30.3441,30.3536,90200.0
2013-12-23 11:00:00,31.81,31.86,31.8,31.8,63800.0,30.3536,30.4013,30.3441,30.3441,63800.0
2013-12-23 11:30:00,31.81,31.85,31.78,31.81,59800.0,30.3536,30.3918,30.325,30.3536,59800.0
2013-12-23 12:00:00,31.84,31.85,31.82,31.83,59400.0,30.3822,30.3918,30.3632,30.3727,59400.0
2013-12-23 12:30:00,31.81,31.84,31.79,31.82,54400.0,30.3536,30.3822,30.3345,30.3632,54400.0
2013-12-23 13:00:00,31.81,31.83,31.79,31.83,59800.0,30.3536,30.3727,30.3345,30.3727,59800.0
2013-12-23 13:30:00,31.84,31.85,31.8,31.8,51400.0,30.3822,30.3918,30.3441,30.3441,51400.0
2013-12-23 14:00:00,31.81,31.83,31.79,31.82,72600.0,30.3536,30.3727,30.3345,30.3632,72600.0
2013-12-23 14:30:00,31.82,31.85,31.82,31.84,104800.0,30.3632,30.3918,30.3632,30.3822,104800.0
2013-12-23 15:00:00,31.83,31.85,31.8,31.85,99400.0,30.3727,30.3918,30.3441,30.3918,99400.0
2013-12-23 15:30:00,31.85,31.85,31.78,31.8,314200.0,30.3918,30.3918,30.325,30.3441,314200.0
2013-12-24 09:30:00,31.8,31.94,31.77,31.77,33600.0,30.3441,30.4777,30.3155,30.3155,33600.0
2013-12-24 10:00:00,31.77,31.82,31.73,31.8,53600.0,30.3155,30.3632,30.2773,30.3441,53600.0
2013-12-24 10:30:00,31.79,31.83,31.75,31.82,43400.0,30.3345,30.3727,30.2964,30.3632,43400.0
2013-12-24 11:00:00,31.8,31.8,31.74,31.74,63400.0,30.3441,30.3441,30.2868,30.2868,63400.0
2013-12-24 11:30:00,31.74,31.81,31.72,31.76,66400.0,30.2868,30.3536,30.2677,30.3059,66400.0
2013-12-24 12:00:00,31.76,31.86,31.76,31.82,86600.0,30.3059,30.4013,30.3059,30.3632,86600.0
2013-12-24 12:30:00,31.82,31.83,31.77,31.83,300400.0,30.3632,30.3727,30.3155,30.3727,300400.0
2013-12-26 09:30:00,32.01,32.01,31.61,31.89,380800.0,30.5445,30.5445,30.1628,30.43,380800.0
2013-12-26 10:00:00,31.89,31.94,31.89,31.9,75200.0,30.43,30.4777,30.43,30.4395,75200.0
2013-12-26 10:30:00,31.93,31.93,31.86,31.89,51400.0,30.4681,30.4681,30.4013,30.43,51400.0
2013-12-26 11:00:00,31.89,31.9,31.83,31.83,45000.0,30.43,30.4395,30.3727,30.3727,45000.0
2013-12-26 11:30:00,31.83,31.86,31.79,31.83,51000.0,30.3727,30.4013,30.3345,30.3727,51000.0
2013-12-26 12:00:00,31.85,31.86,31.82,31.86,29400.0,30.3918,30.4013,30.3632,30.4013,29400.0
2013-12-26 12:30:00,31.86,31.86,31.83,31.86,21600.0,30.4013,30.4013,30.3727,30.4013,21600.0
2013-12-26 13:00:00,31.86,31.86,31.83,31.85,43000.0,30.4013,30.4013,30.3727,30.3918,43000.0
2013-12-26 13:30:00,31.85,32.0,31.85,31.99,120600.0,30.3918,30.5349,30.3918,30.5254,120600.0
2013-12-26 14:00:00,32.0,32.01,31.94,31.95,76000.0,30.5349,30.5445,30.4777,30.4872,76000.0
2013-12-26 14:30:00,31.95,31.95,31.85,31.9,56000.0,30.4872,30.4872,30.3918,30.4395,56000.0
2013-12-26 15:00:00,31.91,31.94,31.9,31.93,76600.0,30.449,30.4777,30.4395,30.4681,76600.0
2013-12-26 15:30:00,31.93,31.94,31.85,31.88,229200.0,30.4681,30.4777,30.3918,30.4204,229200.0
2013-12-27 09:30:00,32.07,32.1,31.98,31.98,61000.0,30.6017,30.6303,30.5158,30.5158,61000.0
2013-12-27 10:00:00,31.95,32.01,31.91,31.93,36400.0,30.4872,30.5445,30.449,30.4681,36400.0
2013-12-27 10:30:00,31.95,32.04,31.91,31.98,92600.0,30.4872,30.5731,30.449,30.5158,92600.0
2013-12-27 11:00:00,31.98,32.02,31.95,32.0,51800.0,30.5158,30.554,30.4872,30.5349,51800.0
2013-12-27 11:30:00,32.02,32.02,31.92,31.96,32000.0,30.554,30.554,30.4586,30.4968,32000.0
2013-12-27 12:00:00,31.95,32.0,31.93,31.94,30400.0,30.4872,30.5349,30.4681,30.4777,30400.0
2013-12-27 12:30:00,31.94,31.97,31.92,31.93,23200.0,30.4777,30.5063,30.4586,30.4681,23200.0
2013-12-27 13:00:00,31.93,31.96,31.91,31.91,24400.0,30.4681,30.4968,30.449,30.449,24400.0
2013-12-27 13:30:00,31.91,31.93,31.9,31.93,31800.0,30.449,30.4681,30.4395,30.4681,31800.0
2013-12-27 14:00:00,31.93,31.97,31.93,31.96,54800.0,30.4681,30.5063,30.4681,30.4968,54800.0
2013-12-27 14:30:00,31.95,31.99,31.94,31.97,47000.0,30.4872,30.5254,30.4777,30.5063,47000.0
2013-12-27 15:00:00,31.97,31.98,31.95,31.95,100400.0,30.5063,30.5158,30.4872,30.4872,100400.0
2013-12-27 15:30:00,31.95,31.96,31.9,31.91,155400.0,30.4872,30.4968,30.4395,30.449,155400.0
2013-12-30 09:30:00,31.9,32.04,31.8,32.03,74200.0,30.4395,30.5731,30.3441,30.5635,74200.0
2013-12-30 10:00:00,32.03,32.09,32.01,32.02,77800.0,30.5635,30.6208,30.5445,30.554,77800.0
2013-12-30 10:30:00,32.02,32.12,32.0,32.01,104200.0,30.554,30.6494,30.5349,30.5445,104200.0
2013-12-30 11:00:00,32.0,32.12,32.0,32.1,50400.0,30.5349,30.6494,30.5349,30.6303,50400.0
2013-12-30 11:30:00,32.13,32.2,32.07,32.2,56000.0,30.659,30.7258,30.6017,30.7258,56000.0
2013-12-30 12:00:00,32.21,32.21,32.18,32.18,33800.0,30.7353,30.7353,30.7067,30.7067,33800.0
2013-12-30 12:30:00,32.18,32.2,32.1,32.1,32800.0,30.7067,30.7258,30.6303,30.6303,32800.0
2013-12-30 13:00:00,32.1,32.12,32.08,32.09,32000.0,30.6303,30.6494,30.6113,30.6208,32000.0
2013-12-30 13:30:00,32.09,32.18,32.09,32.18,31600.0,30.6208,30.7067,30.6208,30.7067,31600.0
2013-12-30 14:00:00,32.18,32.29,32.17,32.27,66000.0,30.7067,30.8116,30.6971,30.7926,66000.0
2013-12-30 14:30:00,32.29,32.34,32.27,32.32,52200.0,30.8116,30.8594,30.7926,30.8403,52200.0
2013-12-30 15:00:00,32.32,32.32,32.26,32.29,70400.0,30.8403,30.8403,30.783,30.8116,70400.0
2013-12-30 15:30:00,32.29,32.3,32.23,32.24,158600.0,30.8116,30.8212,30.7544,30.7639,158600.0
2013-12-31 09:30:00,32.35,32.48,32.24,32.46,30200.0,30.8689,30.9929,30.7639,30.9739,30200.0
2013-12-31 10:00:00,32.46,32.5,32.34,32.41,39400.0,30.9739,31.012,30.8594,30.9262,39400.0
2013-12-31 10:30:00,32.43,32.46,32.38,32.46,24000.0,30.9452,30.9739,30.8975,30.9739,24000.0
2013-12-31 11:00:00,32.47,32.54,32.45,32.5,24200.0,30.9834,31.0502,30.9643,31.012,24200.0
2013-12-31 11:30:00,32.5,32.51,32.44,32.45,37000.0,31.012,31.0216,30.9548,30.9643,37000.0
2013-12-31 12:00:00,32.45,32.48,32.45,32.46,20800.0,30.9643,30.9929,30.9643,30.9739,20800.0
2013-12-31 12:30:00,32.47,32.47,32.42,32.45,33400.0,30.9834,30.9834,30.9357,30.9643,33400.0
2013-12-31 13:00:00,32.45,32.49,32.43,32.49,30400.0,30.9643,31.0025,30.9452,31.0025,30400.0
2013-12-31 13:30:00,32.49,32.51,32.45,32.49,28200.0,31.0025,31.0216,30.9643,31.0025,28200.0
2013-12-31 14:00:00,32.49,32.5,32.46,32.46,21000.0,31.0025,31.012,30.9739,30.9739,21000.0
2013-12-31 14:30:00,32.47,32.48,32.38,32.42,31200.0,30.9834,30.9929,30.8975,30.9357,31200.0
2013-12-31 15:00:00,32.42,32.48,32.4,32.48,61600.0,30.9357,30.9929,30.9166,30.9929,61600.0
2013-12-31 15:30:00,32.48,32.57,32.48,32.5,192800.0,30.9929,31.0788,30.9929,31.012,192800.0
2014-01-02 09:30:00,32.45,32.74,32.33,32.64,161800.0,30.9643,31.241,30.8498,31.1456,161800.0
2014-01-02 10:00:00,32.63,32.66,32.52,32.61,85400.0,31.1361,31.1647,31.0311,31.117,85400.0
2014-01-02 10:30:00,32.62,32.65,32.57,32.6,71800.0,31.1265,31.1552,31.0788,31.1075,71800.0
2014-01-02 11:00:00,32.61,32.69,32.56,32.6,164000.0,31.117,31.1933,31.0693,31.1075,164000.0
2014-01-02 11:30:00,32.59,32.63,32.49,32.52,140600.0,31.0979,31.1361,31.0025,31.0311,140600.0
2014-01-02 12:00:00,32.53,32.6,32.52,32.6,85200.0,31.0407,31.1075,31.0311,31.1075,85200.0
2014-01-02 12:30:00,32.6,32.66,32.55,32.63,78200.0,31.1075,31.1647,31.0597,31.1361,78200.0
2014-01-02 13:00:00,32.63,32.67,32.56,32.66,126200.0,31.1361,31.1742,31.0693,31.1647,126200.0
2014-01-02 13:30:00,32.63,32.71,32.59,32.63,111400.0,31.1361,31.2124,31.0979,31.1361,111400.0
2014-01-02 14:00:00,32.63,32.69,32.6,32.63,125600.0,31.1361,31.1933,31.1075,31.1361,125600.0
2014-01-02 14:30:00,32.63,32.69,32.6,32.62,152600.0,31.1361,31.1933,31.1075,31.1265,152600.0
2014-01-02 15:00:00,32.62,32.69,32.62,32.68,169800.0,31.1265,31.1933,31.1265,31.1838,169800.0
2014-01-02 15:30:00,32.68,32.74,32.63,32.73,326000.0,31.1838,31.241,31.1361,31.2315,326000.0
2014-01-03 09:30:00,33.17,33.25,32.91,33.12,205600.0,31.6514,31.7277,31.4033,31.6036,205600.0
2014-01-03 10:00:00,33.1,33.21,33.05,33.15,292200.0,31.5846,31.6895,31.5368,31.6323,292200.0
2014-01-03 10:30:00,33.14,33.27,33.13,33.23,161800.0,31.6227,31.7468,31.6132,31.7086,161800.0
2014-01-03 11:00:00,33.23,33.27,33.1,33.18,112200.0,31.7086,31.7468,31.5846,31.6609,112200.0
2014-01-03 11:30:00,33.17,33.24,33.16,33.19,158400.0,31.6514,31.7182,31.6418,31.6704,158400.0
2014-01-03 12:00:00,33.19,33.24,33.14,33.2,96400.0,31.6704,31.7182,31.6227,31.68,96400.0
2014-01-03 12:30:00,33.2,33.22,33.17,33.21,56200.0,31.68,31.6991,31.6514,31.6895,56200.0
2014-01-03 13:00:00,33.21,33.3,33.21,33.25,97000.0,31.6895,31.7754,31.6895,31.7277,97000.0
2014-01-03 13:30:00,33.24,33.24,33.11,33.12,134400.0,31.7182,31.7182,31.5941,31.6036,134400.0
2014-01-03 14:00:00,33.12,33.3,33.12,33.27,112200.0,31.6036,31.7754,31.6036,31.7468,112200.0
2014-01-03 14:30:00,33.27,33.49,33.27,33.38,228200.0,31.7468,31.9567,31.7468,31.8517,228200.0
2014-01-03 15:00:00,33.38,33.45,33.35,33.43,213200.0,31.8517,31.9185,31.8231,31.8995,213200.0
2014-01-03 15:30:00,33.44,33.46,33.27,33.32,333400.0,31.909,31.9281,31.7468,31.7945,333400.0
2014-01-06 09:30:00,33.5,33.61,33.29,33.32,176800.0,31.9662,32.0712,31.7659,31.7945,176800.0
2014-01-06 10:00:00,33.34,33.4,33.19,33.33,114800.0,31.8136,31.8708,31.6704,31.804,114800.0
2014-01-06 10:30:00,33.33,33.37,33.24,33.27,170000.0,31.804,31.8422,31.7182,31.7468,170000.0
2014-01-06 11:00:00,33.26,33.32,33.24,33.26,128800.0,31.7372,31.7945,31.7182,31.7372,128800.0
2014-01-06 11:30:00,33.27,33.3,33.16,33.27,92400.0,31.7468,31.7754,31.6418,31.7468,92400.0
2014-01-06 12:00:00,33.27,33.29,33.17,33.2,98600.0,31.7468,31.7659,31.6514,31.68,98600.0
2014-01-06 12:30:00,33.19,33.26,33.18,33.26,45200.0,31.6704,31.7372,31.6609,31.7372,45200.0
2014-01-06 13:00:00,33.24,33.28,33.21,33.24,60400.0,31.7182,31.7563,31.6895,31.7182,60400.0
2014-01-06 13:30:00,33.24,33.31,33.21,33.27,87400.0,31.7182,31.7849,31.6895,31.7468,87400.0
2014-01-06 14:00:00,33.27,33.28,33.05,33.07,188000.0,31.7468,31.7563,31.5368,31.5559,188000.0
2014-01-06 14:30:00,33.06,33.13,32.93,32.94,238400.0,31.5464,31.6132,31.4223,31.4319,238400.0
2014-01-06 15:00:00,32.94,32.95,32.8,32.8,273000.0,31.4319,31.4414,31.2983,31.2983,273000.0
2014-01-06 15:30:00,32.81,32.81,32.63,32.65,678000.0,31.3078,31.3078,31.1361,31.1552,678000.0
2014-01-07 09:30:00,32.63,32.81,32.57,32.74,242400.0,31.1361,31.3078,31.0788,31.241,242400.0
2014-01-07 10:00:00,32.75,32.85,32.72,32.75,259600.0,31.2506,31.346,31.222,31.2506,259600.0
2014-01-07 10:30:00,32.75,32.82,32.74,32.81,115200.0,31.2506,31.3174,31.241,31.3078,115200.0
2014-01-07 11:00:00,32.81,32.82,32.7,32.72,130800.0,31.3078,31.3174,31.2029,31.222,130800.0
2014-01-07 11:30:00,32.73,32.76,32.65,32.65,184000.0,31.2315,31.2601,31.1552,31.1552,184000.0
2014-01-07 12:00:00,32.67,32.72,32.65,32.71,72200.0,31.1742,31.222,31.1552,31.2124,72200.0
2014-01-07 12:30:00,32.7,32.72,32.66,32.71,157600.0,31.2029,31.222,31.1647,31.2124,157600.0
2014-01-07 13:00:00,32.71,32.72,32.64,32.65,85000.0,31.2124,31.222,31.1456,31.1552,85000.0
2014-01-07 13:30:00,32.66,32.69,32.62,32.65,113800.0,31.1647,31.1933,31.1265,31.1552,113800.0
2014-01-07 14:00:00,32.64,32.64,32.52,32.54,188800.0,31.1456,31.1456,31.0311,31.0502,188800.0
2014-01-07 14:30:00,32.53,32.56,32.46,32.48,185800.0,31.0407,31.0693,30.9739,30.9929,185800.0
2014-01-07 15:00:00,32.48,32.54,32.45,32.48,201800.0,30.9929,31.0502,30.9643,30.9929,201800.0
2014-01-07 15:30:00,32.49,32.51,32.44,32.45,474000.0,31.0025,31.0216,30.9548,30.9643,474000.0
2014-01-08 09:30:00,32.38,32.52,32.07,32.17,288800.0,30.8975,31.0311,30.6017,30.6971,288800.0
2014-01-08 10:00:00,32.17,32.29,32.15,32.23,329000.0,30.6971,30.8116,30.6781,30.7544,329000.0
2014-01-08 10:30:00,32.24,32.27,32.2,32.23,379000.0,30.7639,30.7926,30.7258,30.7544,379000.0
2014-01-08 11:00:00,32.23,32.24,32.19,32.23,143600.0,30.7544,30.7639,30.7162,30.7544,143600.0
2014-01-08 11:30:00,32.23,32.26,32.2,32.23,251400.0,30.7544,30.783,30.7258,30.7544,251400.0
2014-01-08 12:00:00,32.23,32.26,32.21,32.23,195000.0,30.7544,30.783,30.7353,30.7544,195000.0
2014-01-08 12:30:00,32.23,32.25,32.22,32.23,86600.0,30.7544,30.7735,30.7449,30.7544,86600.0
2014-01-08 13:00:00,32.24,32.43,32.2,32.41,372200.0,30.7639,30.9452,30.7258,30.9262,372200.0
2014-01-08 13:30:00,32.41,32.48,32.27,32.29,327200.0,30.9262,30.9929,30.7926,30.8116,327200.0
2014-01-08 14:00:00,32.29,32.31,32.19,32.22,193600.0,30.8116,30.8307,30.7162,30.7449,193600.0
2014-01-08 14:30:00,32.22,32.29,32.19,32.24,171800.0,30.7449,30.8116,30.7162,30.7639,171800.0
2014-01-08 15:00:00,32.25,32.26,32.16,32.18,218000.0,30.7735,30.783,30.6876,30.7067,218000.0
2014-01-08 15:30:00,32.18,32.24,32.16,32.21,636600.0,30.7067,30.7639,30.6876,30.7353,636600.0
2014-01-09 09:30:00,32.94,33.92,32.88,33.76,1750400.0,31.4319,32.367,31.3746,32.2143,1750400.0
2014-01-09 10:00:00,33.77,34.1,33.72,34.02,1091000.0,32.2239,32.5388,32.1762,32.4624,1091000.0
2014-01-09 10:30:00,34.02,34.23,33.88,34.11,788800.0,32.4624,32.6628,32.3288,32.5483,788800.0
2014-01-09 11:00:00,34.11,34.11,33.34,33.37,577200.0,32.5483,32.5483,31.8136,31.8422,577200.0
2014-01-09 11:30:00,33.38,33.57,33.29,33.53,476400.0,31.8517,32.033,31.7659,31.9949,476400.0
2014-01-09 12:00:00,33.53,33.55,33.32,33.42,500600.0,31.9949,32.014,31.7945,31.8899,500600.0
2014-01-09 12:30:00,33.42,33.74,33.38,33.7,253800.0,31.8899,32.1953,31.8517,32.1571,253800.0
2014-01-09 13:00:00,33.69,33.7,33.37,33.52,378000.0,32.1475,32.1571,31.8422,31.9853,378000.0
2014-01-09 13:30:00,33.52,33.62,33.44,33.45,369400.0,31.9853,32.0808,31.909,31.9185,369400.0
2014-01-09 14:00:00,33.45,33.58,33.39,33.54,347600.0,31.9185,32.0426,31.8613,32.0044,347600.0
2014-01-09 14:30:00,33.54,33.61,33.47,33.49,303200.0,32.0044,32.0712,31.9376,31.9567,303200.0
2014-01-09 15:00:00,33.47,33.54,33.35,33.49,384600.0,31.9376,32.0044,31.8231,31.9567,384600.0
2014-01-09 15:30:00,33.5,33.54,33.46,33.52,697600.0,31.9662,32.0044,31.9281,31.9853,697600.0
2014-01-10 09:30:00,33.72,33.88,33.62,33.69,287000.0,32.1762,32.3288,32.0808,32.1475,287000.0
2014-01-10 10:00:00,33.69,33.83,33.64,33.79,235000.0,32.1475,32.2811,32.0998,32.243,235000.0
2014-01-10 10:30:00,33.79,34.0,33.77,33.93,241400.0,32.243,32.4434,32.2239,32.3766,241400.0
2014-01-10 11:00:00,33.91,33.96,33.77,33.85,186800.0,32.3575,32.4052,32.2239,32.3002,186800.0
2014-01-10 11:30:00,33.84,33.87,33.75,33.85,129200.0,32.2907,32.3193,32.2048,32.3002,129200.0
2014-01-10 12:00:00,33.85,33.92,33.8,33.9,106000.0,32.3002,32.367,32.2525,32.3479,106000.0
2014-01-10 12:30:00,33.89,33.96,33.87,33.92,88200.0,32.3384,32.4052,32.3193,32.367,88200.0
2014-01-10 13:00:00,33.91,33.93,33.87,33.92,93600.0,32.3575,32.3766,32.3193,32.367,93600.0
2014-01-10 13:30:00,33.92,33.95,33.82,33.84,99400.0,32.367,32.3956,32.2716,32.2907,99400.0
2014-01-10 14:00:00,33.85,33.98,33.84,33.9,135600.0,32.3002,32.4243,32.2907,32.3479,135600.0
2014-01-10 14:30:00,33.9,33.99,33.9,33.92,323800.0,32.3479,32.4338,32.3479,32.367,323800.0
2014-01-10 15:00:00,33.92,34.1,33.92,34.06,374600.0,32.367,32.5388,32.367,32.5006,374600.0
2014-01-10 15:30:00,34.06,34.27,34.06,34.27,721000.0,32.5006,32.701,32.5006,32.701,721000.0
2014-01-13 09:30:00,34.38,34.66,34.27,34.37,236400.0,32.806,33.0731,32.701,32.7964,236400.0
2014-01-13 10:00:00,34.4,34.53,34.34,34.52,254200.0,32.825,32.9491,32.7678,32.9395,254200.0
2014-01-13 10:30:00,34.54,34.6,34.51,34.51,81600.0,32.9586,33.0159,32.93,32.93,81600.0
2014-01-13 11:00:00,34.51,34.6,34.47,34.48,153000.0,32.93,33.0159,32.8918,32.9014,153000.0
2014-01-13 11:30:00,34.48,34.6,34.46,34.53,75400.0,32.9014,33.0159,32.8823,32.9491,75400.0
2014-01-13 12:00:00,34.55,34.63,34.49,34.49,97600.0,32.9682,33.0445,32.9109,32.9109,97600.0
2014-01-13 12:30:00,34.5,34.52,34.46,34.5,104600.0,32.9205,32.9395,32.8823,32.9205,104600.0
2014-01-13 13:00:00,34.49,34.56,34.49,34.54,126000.0,32.9109,32.9777,32.9109,32.9586,126000.0
2014-01-13 13:30:00,34.55,34.55,34.5,34.52,117600.0,32.9682,32.9682,32.9205,32.9395,117600.0
2014-01-13 14:00:00,34.52,34.54,34.49,34.52,121200.0,32.9395,32.9586,32.9109,32.9395,121200.0
2014-01-13 14:30:00,34.52,34.52,34.49,34.5,172400.0,32.9395,32.9395,32.9109,32.9205,172400.0
2014-01-13 15:00:00,34.5,34.52,34.46,34.51,577600.0,32.9205,32.9395,32.8823,32.93,577600.0
2014-01-13 15:30:00,34.51,34.6,34.49,34.56,502800.0,32.93,33.0159,32.9109,32.9777,502800.0
2014-01-14 09:30:00,34.67,34.84,34.56,34.6,183600.0,33.0827,33.2449,32.9777,33.0159,183600.0
2014-01-14 10:00:00,34.58,34.79,34.57,34.78,214200.0,32.9968,33.1972,32.9873,33.1876,214200.0
2014-01-14 10:30:00,34.79,34.97,34.79,34.94,293200.0,33.1972,33.3689,33.1972,33.3403,293200.0
2014-01-14 11:00:00,34.94,34.97,34.77,34.8,167200.0,33.3403,33.3689,33.1781,33.2067,167200.0
2014-01-14 11:30:00,34.79,34.82,34.75,34.82,104000.0,33.1972,33.2258,33.159,33.2258,104000.0
2014-01-14 12:00:00,34.82,34.99,34.79,34.99,78400.0,33.2258,33.388,33.1972,33.388,78400.0
2014-01-14 12:30:00,34.99,35.07,34.98,35.05,60400.0,33.388,33.4644,33.3785,33.4453,60400.0
2014-01-14 13:00:00,35.05,35.15,35.03,35.05,85400.0,33.4453,33.5407,33.4262,33.4453,85400.0
2014-01-14 13:30:00,35.05,35.06,34.85,34.89,75400.0,33.4453,33.4548,33.2544,33.2926,75400.0
2014-01-14 14:00:00,34.89,34.9,34.82,34.88,30600.0,33.2926,33.3022,33.2258,33.2831,30600.0
2014-01-14 14:30:00,34.87,34.88,34.74,34.77,75000.0,33.2735,33.2831,33.1495,33.1781,75000.0
2014-01-14 15:00:00,34.77,34.94,34.77,34.93,142400.0,33.1781,33.3403,33.1781,33.3308,142400.0
2014-01-14 15:30:00,34.94,34.94,34.88,34.93,149600.0,33.3403,33.3403,33.2831,33.3308,149600.0
2014-01-15 09:30:00,34.9,35.08,34.87,35.05,103400.0,33.3022,33.4739,33.2735,33.4453,103400.0
2014-01-15 10:00:00,35.04,35.13,35.0,35.1,54600.0,33.4357,33.5216,33.3976,33.493,54600.0
2014-01-15 10:30:00,35.11,35.14,35.06,35.11,66600.0,33.5025,33.5312,33.4548,33.5025,66600.0
2014-01-15 11:00:00,35.11,35.16,35.01,35.04,87200.0,33.5025,33.5502,33.4071,33.4357,87200.0
2014-01-15 11:30:00,35.04,35.09,35.01,35.02,47400.0,33.4357,33.4835,33.4071,33.4167,47400.0
2014-01-15 12:00:00,35.02,35.07,35.01,35.07,28600.0,33.4167,33.4644,33.4071,33.4644,28600.0
2014-01-15 12:30:00,35.07,35.09,35.02,35.08,32400.0,33.4644,33.4835,33.4167,33.4739,32400.0
2014-01-15 13:00:00,35.08,35.12,35.07,35.08,30600.0,33.4739,33.5121,33.4644,33.4739,30600.0
2014-01-15 13:30:00,35.07,35.09,35.04,35.06,29400.0,33.4644,33.4835,33.4357,33.4548,29400.0
2014-01-15 14:00:00,35.06,35.09,35.01,35.01,51400.0,33.4548,33.4835,33.4071,33.4071,51400.0
2014-01-15 14:30:00,35.01,35.02,34.99,35.02,58000.0,33.4071,33.4167,33.388,33.4167,58000.0
2014-01-15 15:00:00,35.02,35.02,34.91,34.93,89800.0,33.4167,33.4167,33.3117,33.3308,89800.0
2014-01-15 15:30:00,34.94,34.95,34.87,34.87,195400.0,33.3403,33.3499,33.2735,33.2735,195400.0
2014-01-16 09:30:00,34.65,34.88,34.65,34.77,75400.0,33.0636,33.2831,33.0636,33.1781,75400.0
2014-01-16 10:00:00,34.8,34.94,34.8,34.87,169000.0,33.2067,33.3403,33.2067,33.2735,169000.0
2014-01-16 10:30:00,34.88,34.91,34.8,34.87,81200.0,33.2831,33.3117,33.2067,33.2735,81200.0
2014-01-16 11:00:00,34.87,34.87,34.74,34.77,48400.0,33.2735,33.2735,33.1495,33.1781,48400.0
2014-01-16 11:30:00,34.79,34.85,34.76,34.8,52400.0,33.1972,33.2544,33.1686,33.2067,52400.0
2014-01-16 12:00:00,34.8,34.82,34.77,34.78,52000.0,33.2067,33.2258,33.1781,33.1876,52000.0
2014-01-16 12:30:00,34.79,34.82,34.77,34.78,28000.0,33.1972,33.2258,33.1781,33.1876,28000.0
2014-01-16 13:00:00,34.79,34.84,34.77,34.82,30800.0,33.1972,33.2449,33.1781,33.2258,30800.0
2014-01-16 13:30:00,34.81,34.82,34.78,34.79,26400.0,33.2163,33.2258,33.1876,33.1972,26400.0
2014-01-16 14:00:00,34.78,34.8,34.75,34.78,28000.0,33.1876,33.2067,33.159,33.1876,28000.0
2014-01-16 14:30:00,34.78,34.82,34.76,34.81,46000.0,33.1876,33.2258,33.1686,33.2163,46000.0
2014-01-16 15:00:00,34.81,34.81,34.76,34.79,84600.0,33.2163,33.2163,33.1686,33.1972,84600.0
2014-01-16 15:30:00,34.79,34.79,34.71,34.73,147400.0,33.1972,33.1972,33.1208,33.1399,147400.0
2014-01-17 09:30:00,34.77,34.77,34.51,34.6,54000.0,33.1781,33.1781,32.93,33.0159,54000.0
2014-01-17 10:00:00,34.59,34.69,34.56,34.64,51200.0,33.0063,33.1018,32.9777,33.0541,51200.0
2014-01-17 10:30:00,34.64,34.73,34.63,34.67,31000.0,33.0541,33.1399,33.0445,33.0827,31000.0
2014-01-17 11:00:00,34.67,34.77,34.67,34.77,75600.0,33.0827,33.1781,33.0827,33.1781,75600.0
2014-01-17 11:30:00,34.77,34.77,34.67,34.69,89000.0,33.1781,33.1781,33.0827,33.1018,89000.0
2014-01-17 12:00:00,34.71,34.74,34.69,34.71,57600.0,33.1208,33.1495,33.1018,33.1208,57600.0
2014-01-17 12:30:00,34.68,34.73,34.66,34.68,40800.0,33.0922,33.1399,33.0731,33.0922,40800.0
2014-01-17 13:00:00,34.68,34.7,34.63,34.67,30400.0,33.0922,33.1113,33.0445,33.0827,30400.0
2014-01-17 13:30:00,34.65,34.69,34.63,34.69,28000.0,33.0636,33.1018,33.0445,33.1018,28000.0
2014-01-17 14:00:00,34.67,34.7,34.63,34.68,88000.0,33.0827,33.1113,33.0445,33.0922,88000.0
2014-01-17 14:30:00,34.67,34.68,34.62,34.65,22400.0,33.0827,33.0922,33.035,33.0636,22400.0
2014-01-17 15:00:00,34.66,34.68,34.63,34.66,42800.0,33.0731,33.0922,33.0445,33.0731,42800.0
2014-01-17 15:30:00,34.66,34.68,34.59,34.6,158800.0,33.0731,33.0922,33.0063,33.0159,158800.0
2014-01-21 09:30:00,34.88,34.89,34.72,34.73,110000.0,33.2831,33.2926,33.1304,33.1399,110000.0
2014-01-21 10:00:00,34.73,34.78,34.6,34.62,92800.0,33.1399,33.1876,33.0159,33.035,92800.0
2014-01-21 10:30:00,34.6,34.61,34.4,34.46,134200.0,33.0159,33.0254,32.825,32.8823,134200.0
2014-01-21 11:00:00,34.46,34.51,34.4,34.42,84000.0,32.8823,32.93,32.825,32.8441,84000.0
2014-01-21 11:30:00,34.41,34.43,34.34,34.42,131800.0,32.8346,32.8537,32.7678,32.8441,131800.0
2014-01-21 12:00:00,34.42,34.43,34.34,34.41,53000.0,32.8441,32.8537,32.7678,32.8346,53000.0
2014-01-21 12:30:00,34.41,34.44,34.37,34.4,55000.0,32.8346,32.8632,32.7964,32.825,55000.0
2014-01-21 13:00:00,34.4,34.42,34.35,34.38,39200.0,32.825,32.8441,32.7773,32.806,39200.0
2014-01-21 13:30:00,34.37,34.42,34.37,34.41,57600.0,32.7964,32.8441,32.7964,32.8346,57600.0
2014-01-21 14:00:00,34.42,34.44,34.37,34.4,67800.0,32.8441,32.8632,32.7964,32.825,67800.0
2014-01-21 14:30:00,34.41,34.45,34.4,34.43,89000.0,32.8346,32.8728,32.825,32.8537,89000.0
2014-01-21 15:00:00,34.43,34.48,34.4,34.41,132600.0,32.8537,32.9014,32.825,32.8346,132600.0
2014-01-21 15:30:00,34.42,34.43,34.37,34.42,269400.0,32.8441,32.8537,32.7964,32.8441,269400.0
2014-01-22 09:30:00,34.52,34.59,34.43,34.52,109000.0,32.9395,33.0063,32.8537,32.9395,109000.0
2014-01-22 10:00:00,34.53,34.59,34.47,34.55,109400.0,32.9491,33.0063,32.8918,32.9682,109400.0
2014-01-22 10:30:00,34.54,34.69,34.49,34.63,113400.0,32.9586,33.1018,32.9109,33.0445,113400.0
2014-01-22 11:00:00,34.62,34.66,34.6,34.63,43400.0,33.035,33.0731,33.0159,33.0445,43400.0
2014-01-22 11:30:00,34.63,34.77,34.61,34.74,94600.0,33.0445,33.1781,33.0254,33.1495,94600.0
2014-01-22 12:00:00,34.73,34.77,34.72,34.75,130200.0,33.1399,33.1781,33.1304,33.159,130200.0
2014-01-22 12:30:00,34.76,34.94,34.74,34.87,85000.0,33.1686,33.3403,33.1495,33.2735,85000.0
2014-01-22 13:00:00,34.87,34.88,34.83,34.86,33000.0,33.2735,33.2831,33.2354,33.264,33000.0
2014-01-22 13:30:00,34.85,34.88,34.81,34.88,47600.0,33.2544,33.2831,33.2163,33.2831,47600.0
2014-01-22 14:00:00,34.88,34.95,34.88,34.95,96600.0,33.2831,33.3499,33.2831,33.3499,96600.0
2014-01-22 14:30:00,34.94,34.97,34.92,34.94,86200.0,33.3403,33.3689,33.3212,33.3403,86200.0
2014-01-22 15:00:00,34.94,35.0,34.94,34.95,68800.0,33.3403,33.3976,33.3403,33.3499,68800.0
2014-01-22 15:30:00,34.95,34.97,34.89,34.93,139600.0,33.3499,33.3689,33.2926,33.3308,139600.0
2014-01-23 09:30:00,34.62,34.82,34.42,34.57,80200.0,33.035,33.2258,32.8441,32.9873,80200.0
2014-01-23 10:00:00,34.6,34.65,34.52,34.63,95200.0,33.0159,33.0636,32.9395,33.0445,95200.0
2014-01-23 10:30:00,34.63,34.69,34.56,34.59,111200.0,33.0445,33.1018,32.9777,33.0063,111200.0
2014-01-23 11:00:00,34.59,34.65,34.52,34.6,44800.0,33.0063,33.0636,32.9395,33.0159,44800.0
2014-01-23 11:30:00,34.6,34.67,34.53,34.65,88400.0,33.0159,33.0827,32.9491,33.0636,88400.0
2014-01-23 12:00:00,34.65,34.7,34.51,34.52,96600.0,33.0636,33.1113,32.93,32.9395,96600.0
2014-01-23 12:30:00,34.52,34.6,34.47,34.48,44000.0,32.9395,33.0159,32.8918,32.9014,44000.0
2014-01-23 13:00:00,34.48,34.56,34.43,34.53,104800.0,32.9014,32.9777,32.8537,32.9491,104800.0
2014-01-23 13:30:00,34.51,34.53,34.44,34.47,58200.0,32.93,32.9491,32.8632,32.8918,58200.0
2014-01-23 14:00:00,34.46,34.58,34.45,34.49,81000.0,32.8823,32.9968,32.8728,32.9109,81000.0
2014-01-23 14:30:00,34.49,34.49,34.38,34.46,46200.0,32.9109,32.9109,32.806,32.8823,46200.0
2014-01-23 15:00:00,34.46,34.46,34.42,34.45,36600.0,32.8823,32.8823,32.8441,32.8728,36600.0
2014-01-23 15:30:00,34.45,34.46,34.37,34.4,152600.0,32.8728,32.8823,32.7964,32.825,152600.0
2014-01-24 09:30:00,34.43,34.43,34.08,34.12,147600.0,32.8537,32.8537,32.5197,32.5579,147600.0
2014-01-24 10:00:00,34.12,34.19,33.86,33.92,467800.0,32.5579,32.6247,32.3098,32.367,467800.0
2014-01-24 10:30:00,33.92,33.93,33.61,33.63,98200.0,32.367,32.3766,32.0712,32.0903,98200.0
2014-01-24 11:00:00,33.61,33.63,33.35,33.35,108800.0,32.0712,32.0903,31.8231,31.8231,108800.0
2014-01-24 11:30:00,33.35,33.7,33.33,33.66,69400.0,31.8231,32.1571,31.804,32.1189,69400.0
2014-01-24 12:00:00,33.66,33.66,33.42,33.43,75200.0,32.1189,32.1189,31.8899,31.8995,75200.0
2014-01-24 12:30:00,33.43,33.49,33.38,33.49,76800.0,31.8995,31.9567,31.8517,31.9567,76800.0
2014-01-24 13:00:00,33.47,33.48,33.38,33.39,72000.0,31.9376,31.9472,31.8517,31.8613,72000.0
2014-01-24 13:30:00,33.39,33.58,33.38,33.55,139600.0,31.8613,32.0426,31.8517,32.014,139600.0
2014-01-24 14:00:00,33.54,33.54,33.46,33.51,128600.0,32.0044,32.0044,31.9281,31.9758,128600.0
2014-01-24 14:30:00,33.51,33.52,33.45,33.52,237000.0,31.9758,31.9853,31.9185,31.9853,237000.0
2014-01-24 15:00:00,33.51,33.51,33.39,33.44,179400.0,31.9758,31.9758,31.8613,31.909,179400.0
2014-01-24 15:30:00,33.45,33.5,33.44,33.47,382400.0,31.9185,31.9662,31.909,31.9376,382400.0
2014-01-27 09:30:00,33.85,33.85,33.49,33.66,187800.0,32.3002,32.3002,31.9567,32.1189,187800.0
2014-01-27 10:00:00,33.65,33.67,33.41,33.41,99400.0,32.1094,32.1285,31.8804,31.8804,99400.0
2014-01-27 10:30:00,33.42,33.45,33.29,33.31,72800.0,31.8899,31.9185,31.7659,31.7849,72800.0
2014-01-27 11:00:00,33.32,33.34,33.17,33.31,50800.0,31.7945,31.8136,31.6514,31.7849,50800.0
2014-01-27 11:30:00,33.27,33.38,33.13,33.15,64000.0,31.7468,31.8517,31.6132,31.6323,64000.0
2014-01-27 12:00:00,33.15,33.16,33.01,33.05,67600.0,31.6323,31.6418,31.4987,31.5368,67600.0
2014-01-27 12:30:00,33.05,33.1,32.99,32.99,76400.0,31.5368,31.5846,31.4796,31.4796,76400.0
2014-01-27 13:00:00,32.98,33.17,32.97,33.11,91600.0,31.4701,31.6514,31.4605,31.5941,91600.0
2014-01-27 13:30:00,33.1,33.23,33.06,33.18,25000.0,31.5846,31.7086,31.5464,31.6609,25000.0
2014-01-27 14:00:00,33.19,33.27,33.18,33.27,33000.0,31.6704,31.7468,31.6609,31.7468,33000.0
2014-01-27 14:30:00,33.27,33.38,33.27,33.35,66000.0,31.7468,31.8517,31.7468,31.8231,66000.0
2014-01-27 15:00:00,33.34,33.49,33.34,33.42,117200.0,31.8136,31.9567,31.8136,31.8899,117200.0
2014-01-27 15:30:00,33.41,33.44,33.26,33.27,323800.0,31.8804,31.909,31.7372,31.7468,323800.0
2014-01-28 09:30:00,33.44,33.9,33.43,33.9,133400.0,31.909,32.3479,31.8995,32.3479,133400.0
2014-01-28 10:00:00,33.88,33.91,33.79,33.85,81600.0,32.3288,32.3575,32.243,32.3002,81600.0
2014-01-28 10:30:00,33.85,34.04,33.84,34.02,107600.0,32.3002,32.4815,32.2907,32.4624,107600.0
2014-01-28 11:00:00,34.02,34.16,34.0,34.04,122600.0,32.4624,32.596,32.4434,32.4815,122600.0
2014-01-28 11:30:00,34.02,34.16,33.98,34.14,100000.0,32.4624,32.596,32.4243,32.5769,100000.0
2014-01-28 12:00:00,34.13,34.19,34.12,34.18,117200.0,32.5674,32.6247,32.5579,32.6151,117200.0
2014-01-28 12:30:00,34.18,34.2,34.1,34.13,97600.0,32.6151,32.6342,32.5388,32.5674,97600.0
2014-01-28 13:00:00,34.13,34.13,33.97,33.98,114400.0,32.5674,32.5674,32.4147,32.4243,114400.0
2014-01-28 13:30:00,33.99,34.02,33.92,33.98,53000.0,32.4338,32.4624,32.367,32.4243,53000.0
2014-01-28 14:00:00,33.97,34.07,33.97,34.04,55200.0,32.4147,32.5102,32.4147,32.4815,55200.0
2014-01-28 14:30:00,34.05,34.11,33.94,33.94,146800.0,32.4911,32.5483,32.3861,32.3861,146800.0
2014-01-28 15:00:00,33.95,33.97,33.74,33.76,203200.0,32.3956,32.4147,32.1953,32.2143,203200.0
2014-01-28 15:30:00,33.75,33.78,33.68,33.74,378200.0,32.2048,32.2334,32.138,32.1953,378200.0
2014-01-29 09:30:00,33.62,33.69,33.46,33.52,57600.0,32.0808,32.1475,31.9281,31.9853,57600.0
2014-01-29 10:00:00,33.51,33.63,33.51,33.51,48200.0,31.9758,32.0903,31.9758,31.9758,48200.0
2014-01-29 10:30:00,33.53,33.65,33.53,33.57,39400.0,31.9949,32.1094,31.9949,32.033,39400.0
2014-01-29 11:00:00,33.58,33.76,33.58,33.76,24600.0,32.0426,32.2143,32.0426,32.2143,24600.0
2014-01-29 11:30:00,33.76,33.83,33.68,33.83,93600.0,32.2143,32.2811,32.138,32.2811,93600.0
2014-01-29 12:00:00,33.82,33.86,33.68,33.68,71400.0,32.2716,32.3098,32.138,32.138,71400.0
2014-01-29 12:30:00,33.68,33.7,33.6,33.69,29400.0,32.138,32.1571,32.0617,32.1475,29400.0
2014-01-29 13:00:00,33.69,33.69,33.55,33.55,35800.0,32.1475,32.1475,32.014,32.014,35800.0
2014-01-29 13:30:00,33.55,33.55,33.43,33.43,71400.0,32.014,32.014,31.8995,31.8995,71400.0
2014-01-29 14:00:00,33.4,33.48,33.22,33.39,136600.0,31.8708,31.9472,31.6991,31.8613,136600.0
2014-01-29 14:30:00,33.37,33.56,33.36,33.41,90400.0,31.8422,32.0235,31.8327,31.8804,90400.0
2014-01-29 15:00:00,33.4,33.44,33.33,33.36,62800.0,31.8708,31.909,31.804,31.8327,62800.0
2014-01-29 15:30:00,33.35,33.42,33.34,33.38,178200.0,31.8231,31.8899,31.8136,31.8517,178200.0
2014-01-30 09:30:00,33.6,33.85,33.49,33.57,77800.0,32.0617,32.3002,31.9567,32.033,77800.0
2014-01-30 10:00:00,33.5,33.71,33.48,33.68,111200.0,31.9662,32.1666,31.9472,32.138,111200.0
2014-01-30 10:30:00,33.67,33.69,33.64,33.68,62400.0,32.1285,32.1475,32.0998,32.138,62400.0
2014-01-30 11:00:00,33.68,33.69,33.6,33.64,54200.0,32.138,32.1475,32.0617,32.0998,54200.0
2014-01-30 11:30:00,33.64,33.71,33.62,33.67,47600.0,32.0998,32.1666,32.0808,32.1285,47600.0
2014-01-30 12:00:00,33.68,33.74,33.66,33.73,35400.0,32.138,32.1953,32.1189,32.1857,35400.0
2014-01-30 12:30:00,33.74,33.79,33.73,33.78,35000.0,32.1953,32.243,32.1857,32.2334,35000.0
2014-01-30 13:00:00,33.77,33.82,33.77,33.77,26600.0,32.2239,32.2716,32.2239,32.2239,26600.0
2014-01-30 13:30:00,33.78,33.79,33.73,33.74,33000.0,32.2334,32.243,32.1857,32.1953,33000.0
2014-01-30 14:00:00,33.74,33.75,33.67,33.75,51600.0,32.1953,32.2048,32.1285,32.2048,51600.0
2014-01-30 14:30:00,33.75,33.79,33.74,33.78,50600.0,32.2048,32.243,32.1953,32.2334,50600.0
2014-01-30 15:00:00,33.77,33.9,33.77,33.9,67000.0,32.2239,32.3479,32.2239,32.3479,67000.0
2014-01-30 15:30:00,33.89,33.89,33.82,33.84,174600.0,32.3384,32.3384,32.2716,32.2907,174600.0
2014-01-31 09:30:00,33.38,33.52,33.21,33.32,76200.0,31.8517,31.9853,31.6895,31.7945,76200.0
2014-01-31 10:00:00,33.31,33.41,33.31,33.37,91400.0,31.7849,31.8804,31.7849,31.8422,91400.0
2014-01-31 10:30:00,33.36,33.39,33.28,33.35,57600.0,31.8327,31.8613,31.7563,31.8231,57600.0
2014-01-31 11:00:00,33.35,33.46,33.27,33.46,68600.0,31.8231,31.9281,31.7468,31.9281,68600.0
2014-01-31 11:30:00,33.48,33.51,33.38,33.46,34200.0,31.9472,31.9758,31.8517,31.9281,34200.0
2014-01-31 12:00:00,33.49,33.55,33.49,33.49,48800.0,31.9567,32.014,31.9567,31.9567,48800.0
2014-01-31 12:30:00,33.47,33.47,33.21,33.21,101800.0,31.9376,31.9376,31.6895,31.6895,101800.0
2014-01-31 13:00:00,33.21,33.23,33.06,33.07,74000.0,31.6895,31.7086,31.5464,31.5559,74000.0
2014-01-31 13:30:00,33.06,33.17,33.02,33.15,100800.0,31.5464,31.6514,31.5082,31.6323,100800.0
2014-01-31 14:00:00,33.15,33.19,33.06,33.08,116600.0,31.6323,31.6704,31.5464,31.5655,116600.0
2014-01-31 14:30:00,33.09,33.21,33.05,33.21,107600.0,31.575,31.6895,31.5368,31.6895,107600.0
2014-01-31 15:00:00,33.2,33.23,33.02,33.04,108800.0,31.68,31.7086,31.5082,31.5273,108800.0
2014-01-31 15:30:00,33.02,33.08,32.99,33.05,334000.0,31.5082,31.5655,31.4796,31.5368,334000.0
2014-02-03 09:30:00,32.99,33.16,32.85,32.93,79400.0,31.4796,31.6418,31.346,31.4223,79400.0
2014-02-03 10:00:00,32.93,32.93,32.35,32.63,155600.0,31.4223,31.4223,30.8689,31.1361,155600.0
2014-02-03 10:30:00,32.63,32.63,32.36,32.41,127400.0,31.1361,31.1361,30.8784,30.9262,127400.0
2014-02-03 11:00:00,32.38,32.39,32.05,32.09,376400.0,30.8975,30.9071,30.5826,30.6208,376400.0
2014-02-03 11:30:00,32.08,32.15,31.95,31.95,146200.0,30.6113,30.6781,30.4872,30.4872,146200.0
2014-02-03 12:00:00,31.95,31.95,31.83,31.93,140200.0,30.4872,30.4872,30.3727,30.4681,140200.0
2014-02-03 12:30:00,31.92,32.0,31.92,31.94,89000.0,30.4586,30.5349,30.4586,30.4777,89000.0
2014-02-03 13:00:00,31.95,31.95,31.64,31.67,120200.0,30.4872,30.4872,30.1914,30.22,120200.0
2014-02-03 13:30:00,31.68,31.74,31.6,31.66,97600.0,30.2296,30.2868,30.1532,30.2105,97600.0
2014-02-03 14:00:00,31.68,31.78,31.65,31.76,69400.0,30.2296,30.325,30.2009,30.3059,69400.0
2014-02-03 14:30:00,31.76,31.76,31.57,31.59,104800.0,30.3059,30.3059,30.1246,30.1437,104800.0
2014-02-03 15:00:00,31.58,31.83,31.58,31.83,229400.0,30.1342,30.3727,30.1342,30.3727,229400.0
2014-02-03 15:30:00,31.82,31.93,31.79,31.81,449200.0,30.3632,30.4681,30.3345,30.3536,449200.0
2014-02-04 09:30:00,31.95,32.0,31.68,31.95,46600.0,30.4872,30.5349,30.2296,30.4872,46600.0
2014-02-04 10:00:00,31.97,32.02,31.85,31.88,41800.0,30.5063,30.554,30.3918,30.4204,41800.0
2014-02-04 10:30:00,31.9,31.98,31.84,31.85,61400.0,30.4395,30.5158,30.3822,30.3918,61400.0
2014-02-04 11:00:00,31.86,31.94,31.84,31.9,87800.0,30.4013,30.4777,30.3822,30.4395,87800.0
2014-02-04 11:30:00,31.93,31.97,31.9,31.93,108800.0,30.4681,30.5063,30.4395,30.4681,108800.0
2014-02-04 12:00:00,31.94,32.0,31.89,31.95,161400.0,30.4777,30.5349,30.43,30.4872,161400.0
2014-02-04 12:30:00,31.96,32.06,31.95,32.04,74800.0,30.4968,30.5922,30.4872,30.5731,74800.0
2014-02-04 13:00:00,32.04,32.06,31.97,32.01,62600.0,30.5731,30.5922,30.5063,30.5445,62600.0
2014-02-04 13:30:00,32.0,32.05,31.92,31.94,87800.0,30.5349,30.5826,30.4586,30.4777,87800.0
2014-02-04 14:00:00,31.94,32.0,31.91,31.99,43800.0,30.4777,30.5349,30.449,30.5254,43800.0
2014-02-04 14:30:00,32.0,32.06,31.98,32.06,73200.0,30.5349,30.5922,30.5158,30.5922,73200.0
2014-02-04 15:00:00,32.05,32.1,32.02,32.02,89000.0,30.5826,30.6303,30.554,30.554,89000.0
2014-02-04 15:30:00,32.04,32.15,32.01,32.06,199800.0,30.5731,30.6781,30.5445,30.5922,199800.0
2014-02-05 09:30:00,32.0,32.07,31.84,31.93,115400.0,30.5349,30.6017,30.3822,30.4681,115400.0
2014-02-05 10:00:00,31.93,32.06,31.72,31.78,87800.0,30.4681,30.5922,30.2677,30.325,87800.0
2014-02-05 10:30:00,31.79,32.13,31.79,32.06,93800.0,30.3345,30.659,30.3345,30.5922,93800.0
2014-02-05 11:00:00,32.05,32.06,31.91,32.0,67800.0,30.5826,30.5922,30.449,30.5349,67800.0
2014-02-05 11:30:00,32.0,32.07,31.95,32.07,67400.0,30.5349,30.6017,30.4872,30.6017,67400.0
2014-02-05 12:00:00,32.07,32.1,32.0,32.0,105200.0,30.6017,30.6303,30.5349,30.5349,105200.0
2014-02-05 12:30:00,32.0,32.04,31.99,32.0,42600.0,30.5349,30.5731,30.5254,30.5349,42600.0
2014-02-05 13:00:00,32.02,32.06,31.98,32.0,142400.0,30.554,30.5922,30.5158,30.5349,142400.0
2014-02-05 13:30:00,32.01,32.05,31.98,32.01,244600.0,30.5445,30.5826,30.5158,30.5445,244600.0
2014-02-05 14:00:00,32.0,32.17,32.0,32.15,112800.0,30.5349,30.6971,30.5349,30.6781,112800.0
2014-02-05 14:30:00,32.15,32.16,32.08,32.09,56400.0,30.6781,30.6876,30.6113,30.6208,56400.0
2014-02-05 15:00:00,32.1,32.13,32.07,32.12,103200.0,30.6303,30.659,30.6017,30.6494,103200.0
2014-02-05 15:30:00,32.12,32.13,32.05,32.06,181600.0,30.6494,30.659,30.5826,30.5922,181600.0
2014-02-06 09:30:00,32.05,32.32,32.05,32.29,94400.0,30.5826,30.8403,30.5826,30.8116,94400.0
2014-02-06 10:00:00,32.3,32.37,32.26,32.33,39000.0,30.8212,30.888,30.783,30.8498,39000.0
2014-02-06 10:30:00,32.35,32.45,32.33,32.41,31200.0,30.8689,30.9643,30.8498,30.9262,31200.0
2014-02-06 11:00:00,32.39,32.52,32.35,32.41,123600.0,30.9071,31.0311,30.8689,30.9262,123600.0
2014-02-06 11:30:00,32.41,32.42,32.32,32.33,21200.0,30.9262,30.9357,30.8403,30.8498,21200.0
2014-02-06 12:00:00,32.34,32.37,32.29,32.31,28000.0,30.8594,30.888,30.8116,30.8307,28000.0
2014-02-06 12:30:00,32.33,32.34,32.24,32.25,69200.0,30.8498,30.8594,30.7639,30.7735,69200.0
2014-02-06 13:00:00,32.24,32.25,32.13,32.16,37800.0,30.7639,30.7735,30.659,30.6876,37800.0
2014-02-06 13:30:00,32.16,32.26,32.14,32.26,31400.0,30.6876,30.783,30.6685,30.783,31400.0
2014-02-06 14:00:00,32.24,32.41,32.24,32.41,33600.0,30.7639,30.9262,30.7639,30.9262,33600.0
2014-02-06 14:30:00,32.42,32.45,32.4,32.43,34800.0,30.9357,30.9643,30.9166,30.9452,34800.0
2014-02-06 15:00:00,32.43,32.46,32.41,32.46,47200.0,30.9452,30.9739,30.9262,30.9739,47200.0
2014-02-06 15:30:00,32.45,32.5,32.42,32.49,108800.0,30.9643,31.012,30.9357,31.0025,108800.0
2014-02-07 09:30:00,32.55,32.84,32.52,32.77,54000.0,31.0597,31.3365,31.0311,31.2697,54000.0
2014-02-07 10:00:00,32.79,32.82,32.55,32.55,32600.0,31.2888,31.3174,31.0597,31.0597,32600.0
2014-02-07 10:30:00,32.57,32.75,32.53,32.75,51000.0,31.0788,31.2506,31.0407,31.2506,51000.0
2014-02-07 11:00:00,32.76,32.86,32.74,32.82,34600.0,31.2601,31.3555,31.241,31.3174,34600.0
2014-02-07 11:30:00,32.81,32.9,32.79,32.87,25600.0,31.3078,31.3937,31.2888,31.3651,25600.0
2014-02-07 12:00:00,32.88,32.88,32.79,32.81,31200.0,31.3746,31.3746,31.2888,31.3078,31200.0
2014-02-07 12:30:00,32.84,32.84,32.79,32.83,12000.0,31.3365,31.3365,31.2888,31.3269,12000.0
2014-02-07 13:00:00,32.85,32.88,32.84,32.85,41000.0,31.346,31.3746,31.3365,31.346,41000.0
2014-02-07 13:30:00,32.86,33.08,32.85,33.05,308400.0,31.3555,31.5655,31.346,31.5368,308400.0
2014-02-07 14:00:00,33.04,33.06,32.95,32.96,17200.0,31.5273,31.5464,31.4414,31.451,17200.0
2014-02-07 14:30:00,32.98,32.98,32.91,32.92,21800.0,31.4701,31.4701,31.4033,31.4128,21800.0
2014-02-07 15:00:00,32.92,32.95,32.89,32.91,40200.0,31.4128,31.4414,31.3842,31.4033,40200.0
2014-02-07 15:30:00,32.91,33.02,32.91,32.99,243200.0,31.4033,31.5082,31.4033,31.4796,243200.0
2014-02-10 09:30:00,32.93,33.09,32.88,33.02,34600.0,31.4223,31.575,31.3746,31.5082,34600.0
2014-02-10 10:00:00,32.99,33.1,32.96,33.09,54400.0,31.4796,31.5846,31.451,31.575,54400.0
2014-02-10 10:30:00,33.09,33.17,33.0,33.04,111400.0,31.575,31.6514,31.4891,31.5273,111400.0
2014-02-10 11:00:00,33.04,33.22,32.99,33.21,42400.0,31.5273,31.6991,31.4796,31.6895,42400.0
2014-02-10 11:30:00,33.22,33.26,33.18,33.25,56600.0,31.6991,31.7372,31.6609,31.7277,56600.0
2014-02-10 12:00:00,33.26,33.26,33.17,33.19,43200.0,31.7372,31.7372,31.6514,31.6704,43200.0
2014-02-10 12:30:00,33.2,33.26,33.2,33.25,50200.0,31.68,31.7372,31.68,31.7277,50200.0
2014-02-10 13:00:00,33.24,33.25,33.2,33.24,47600.0,31.7182,31.7277,31.68,31.7182,47600.0
2014-02-10 13:30:00,33.24,33.26,33.19,33.23,75400.0,31.7182,31.7372,31.6704,31.7086,75400.0
2014-02-10 14:00:00,33.22,33.24,33.2,33.24,42000.0,31.6991,31.7182,31.68,31.7182,42000.0
2014-02-10 14:30:00,33.23,33.27,33.22,33.24,52200.0,31.7086,31.7468,31.6991,31.7182,52200.0
2014-02-10 15:00:00,33.26,33.26,33.13,33.15,65600.0,31.7372,31.7372,31.6132,31.6323,65600.0
2014-02-10 15:30:00,33.16,33.24,33.13,33.24,113800.0,31.6418,31.7182,31.6132,31.7182,113800.0
2014-02-11 09:30:00,33.25,33.38,33.17,33.33,78200.0,31.7277,31.8517,31.6514,31.804,78200.0
2014-02-11 10:00:00,33.35,33.44,33.18,33.21,77000.0,31.8231,31.909,31.6609,31.6895,77000.0
2014-02-11 10:30:00,33.19,33.24,33.1,33.23,223000.0,31.6704,31.7182,31.5846,31.7086,223000.0
2014-02-11 11:00:00,33.22,33.33,33.19,33.32,59800.0,31.6991,31.804,31.6704,31.7945,59800.0
2014-02-11 11:30:00,33.34,33.41,33.33,33.38,57000.0,31.8136,31.8804,31.804,31.8517,57000.0
2014-02-11 12:00:00,33.39,33.39,33.29,33.35,98800.0,31.8613,31.8613,31.7659,31.8231,98800.0
2014-02-11 12:30:00,33.34,33.39,33.31,33.36,56000.0,31.8136,31.8613,31.7849,31.8327,56000.0
2014-02-11 13:00:00,33.37,33.4,33.31,33.38,64000.0,31.8422,31.8708,31.7849,31.8517,64000.0
2014-02-11 13:30:00,33.38,33.5,33.36,33.48,194000.0,31.8517,31.9662,31.8327,31.9472,194000.0
2014-02-11 14:00:00,33.49,33.58,33.49,33.57,56400.0,31.9567,32.0426,31.9567,32.033,56400.0
2014-02-11 14:30:00,33.57,33.66,33.52,33.64,44800.0,32.033,32.1189,31.9853,32.0998,44800.0
2014-02-11 15:00:00,33.63,33.68,33.58,33.58,50000.0,32.0903,32.138,32.0426,32.0426,50000.0
2014-02-11 15:30:00,33.59,33.6,33.52,33.56,111400.0,32.0521,32.0617,31.9853,32.0235,111400.0
2014-02-12 09:30:00,33.48,33.66,33.48,33.61,40400.0,31.9567,32.1285,31.9567,32.0808,40400.0
2014-02-12 10:00:00,33.6,33.63,33.52,33.56,60200.0,32.0713,32.0999,31.9949,32.0331,60200.0
2014-02-12 10:30:00,33.55,33.55,33.45,33.47,20600.0,32.0235,32.0235,31.9281,31.9472,20600.0
2014-02-12 11:00:00,33.46,33.49,33.38,33.42,77400.0,31.9376,31.9663,31.8613,31.8994,77400.0
2014-02-12 11:30:00,33.43,33.49,33.41,33.47,46400.0,31.909,31.9663,31.8899,31.9472,46400.0
2014-02-12 12:00:00,33.47,33.55,33.45,33.55,39000.0,31.9472,32.0235,31.9281,32.0235,39000.0
2014-02-12 12:30:00,33.55,33.62,33.52,33.57,59600.0,32.0235,32.0903,31.9949,32.0426,59600.0
2014-02-12 13:00:00,33.56,33.6,33.52,33.54,60800.0,32.0331,32.0713,31.9949,32.014,60800.0
2014-02-12 13:30:00,33.54,33.56,33.46,33.47,22000.0,32.014,32.0331,31.9376,31.9472,22000.0
2014-02-12 14:00:00,33.48,33.49,33.44,33.44,32200.0,31.9567,31.9663,31.9185,31.9185,32200.0
2014-02-12 14:30:00,33.45,33.45,33.33,33.35,49200.0,31.9281,31.9281,31.8135,31.8326,49200.0
2014-02-12 15:00:00,33.34,33.38,33.32,33.35,49200.0,31.8231,31.8613,31.804,31.8326,49200.0
2014-02-12 15:30:00,33.37,33.44,33.32,33.44,137000.0,31.8517,31.9185,31.804,31.9185,137000.0
2014-02-13 09:30:00,33.18,33.42,33.17,33.19,37200.0,31.6704,31.8994,31.6608,31.6799,37200.0
2014-02-13 10:00:00,33.21,33.41,33.2,33.35,79800.0,31.699,31.8899,31.6895,31.8326,79800.0
2014-02-13 10:30:00,33.35,33.47,33.28,33.45,52000.0,31.8326,31.9472,31.7658,31.9281,52000.0
2014-02-13 11:00:00,33.46,33.52,33.44,33.45,35000.0,31.9376,31.9949,31.9185,31.9281,35000.0
2014-02-13 11:30:00,33.48,33.49,33.42,33.42,68000.0,31.9567,31.9663,31.8994,31.8994,68000.0
2014-02-13 12:00:00,33.43,33.43,33.35,33.36,31000.0,31.909,31.909,31.8326,31.8422,31000.0
2014-02-13 12:30:00,33.37,33.4,33.33,33.37,27400.0,31.8517,31.8804,31.8135,31.8517,27400.0
2014-02-13 13:00:00,33.37,33.47,33.37,33.47,46600.0,31.8517,31.9472,31.8517,31.9472,46600.0
2014-02-13 13:30:00,33.47,33.57,33.46,33.55,34800.0,31.9472,32.0426,31.9376,32.0235,34800.0
2014-02-13 14:00:00,33.56,33.58,33.52,33.52,65800.0,32.0331,32.0522,31.9949,31.9949,65800.0
2014-02-13 14:30:00,33.52,33.63,33.52,33.62,67000.0,31.9949,32.0999,31.9949,32.0903,67000.0
2014-02-13 15:00:00,33.6,33.6,33.54,33.55,51000.0,32.0713,32.0713,32.014,32.0235,51000.0
2014-02-13 15:30:00,33.56,33.62,33.55,33.6,150400.0,32.0331,32.0903,32.0235,32.0713,150400.0
2014-02-14 09:30:00,33.5,33.5,33.2,33.26,51600.0,31.9758,31.9758,31.6895,31.7467,51600.0
2014-02-14 10:00:00,33.24,33.27,33.17,33.24,39000.0,31.7276,31.7563,31.6608,31.7276,39000.0
2014-02-14 10:30:00,33.24,33.24,33.2,33.21,21200.0,31.7276,31.7276,31.6895,31.699,21200.0
2014-02-14 11:00:00,33.2,33.33,33.2,33.33,32800.0,31.6895,31.8135,31.6895,31.8135,32800.0
2014-02-14 11:30:00,33.33,33.38,33.25,33.25,34000.0,31.8135,31.8613,31.7372,31.7372,34000.0
2014-02-14 12:00:00,33.26,33.27,33.21,33.23,21200.0,31.7467,31.7563,31.699,31.7181,21200.0
2014-02-14 12:30:00,33.23,33.27,33.22,33.24,54000.0,31.7181,31.7563,31.7085,31.7276,54000.0
2014-02-14 13:00:00,33.24,33.35,33.24,33.35,41800.0,31.7276,31.8326,31.7276,31.8326,41800.0
2014-02-14 13:30:00,33.35,33.4,33.33,33.33,37600.0,31.8326,31.8804,31.8135,31.8135,37600.0
2014-02-14 14:00:00,33.33,33.33,33.31,33.32,88600.0,31.8135,31.8135,31.7945,31.804,88600.0
2014-02-14 14:30:00,33.32,33.48,33.31,33.46,80800.0,31.804,31.9567,31.7945,31.9376,80800.0
2014-02-14 15:00:00,33.46,33.48,33.44,33.47,42000.0,31.9376,31.9567,31.9185,31.9472,42000.0
2014-02-14 15:30:00,33.48,33.52,33.46,33.51,254200.0,31.9567,31.9949,31.9376,31.9854,254200.0
2014-02-18 09:30:00,33.59,33.6,33.35,33.43,42000.0,32.0617,32.0713,31.8326,31.909,42000.0
2014-02-18 10:00:00,33.38,33.59,33.32,33.56,62600.0,31.8613,32.0617,31.804,32.0331,62600.0
2014-02-18 10:30:00,33.55,33.66,33.52,33.66,22800.0,32.0235,32.1285,31.9949,32.1285,22800.0
2014-02-18 11:00:00,33.66,33.66,33.56,33.6,64200.0,32.1285,32.1285,32.0331,32.0713,64200.0
2014-02-18 11:30:00,33.6,33.63,33.41,33.41,51800.0,32.0713,32.0999,31.8899,31.8899,51800.0
2014-02-18 12:00:00,33.43,33.49,33.39,33.45,78400.0,31.909,31.9663,31.8708,31.9281,78400.0
2014-02-18 12:30:00,33.45,33.56,33.44,33.54,59000.0,31.9281,32.0331,31.9185,32.014,59000.0
2014-02-18 13:00:00,33.53,33.59,33.48,33.57,72000.0,32.0044,32.0617,31.9567,32.0426,72000.0
2014-02-18 13:30:00,33.57,33.57,33.46,33.47,92000.0,32.0426,32.0426,31.9376,31.9472,92000.0
2014-02-18 14:00:00,33.48,33.48,33.35,33.41,104200.0,31.9567,31.9567,31.8326,31.8899,104200.0
2014-02-18 14:30:00,33.42,33.51,33.41,33.49,74200.0,31.8994,31.9854,31.8899,31.9663,74200.0
2014-02-18 15:00:00,33.49,33.51,33.45,33.46,85200.0,31.9663,31.9854,31.9281,31.9376,85200.0
2014-02-18 15:30:00,33.46,33.46,33.4,33.43,221000.0,31.9376,31.9376,31.8804,31.909,221000.0
2014-02-19 09:30:00,33.37,33.57,33.22,33.53,47600.0,31.8517,32.0426,31.7085,32.0044,47600.0
2014-02-19 10:00:00,33.54,33.65,33.49,33.63,92400.0,32.014,32.119,31.9663,32.0999,92400.0
2014-02-19 10:30:00,33.63,33.67,33.49,33.49,53600.0,32.0999,32.1381,31.9663,31.9663,53600.0
2014-02-19 11:00:00,33.49,33.56,33.46,33.54,70800.0,31.9663,32.0331,31.9376,32.014,70800.0
2014-02-19 11:30:00,33.56,33.58,33.49,33.49,55400.0,32.0331,32.0522,31.9663,31.9663,55400.0
2014-02-19 12:00:00,33.49,33.5,33.38,33.4,125800.0,31.9663,31.9758,31.8613,31.8804,125800.0
2014-02-19 12:30:00,33.41,33.53,33.4,33.49,72200.0,31.8899,32.0044,31.8804,31.9663,72200.0
2014-02-19 13:00:00,33.49,33.63,33.49,33.63,60000.0,31.9663,32.0999,31.9663,32.0999,60000.0
2014-02-19 13:30:00,33.63,33.66,33.58,33.65,61200.0,32.0999,32.1285,32.0522,32.119,61200.0
2014-02-19 14:00:00,33.64,33.77,33.61,33.71,120000.0,32.1094,32.2335,32.0808,32.1763,120000.0
2014-02-19 14:30:00,33.71,33.73,33.66,33.71,72400.0,32.1763,32.1953,32.1285,32.1763,72400.0
2014-02-19 15:00:00,33.72,33.74,33.52,33.59,102000.0,32.1858,32.2049,31.9949,32.0617,102000.0
2014-02-19 15:30:00,33.59,33.66,33.57,33.6,170200.0,32.0617,32.1285,32.0426,32.0713,170200.0
2014-02-20 09:30:00,33.59,33.84,33.47,33.49,48000.0,32.0617,32.3003,31.9472,31.9663,48000.0
2014-02-20 10:00:00,33.48,33.69,33.38,33.57,58600.0,31.9567,32.1572,31.8613,32.0426,58600.0
2014-02-20 10:30:00,33.56,33.69,33.55,33.56,53600.0,32.0331,32.1572,32.0235,32.0331,53600.0
2014-02-20 11:00:00,33.55,33.57,33.51,33.52,84200.0,32.0235,32.0426,31.9854,31.9949,84200.0
2014-02-20 11:30:00,33.52,33.54,33.46,33.47,54600.0,31.9949,32.014,31.9376,31.9472,54600.0
2014-02-20 12:00:00,33.47,33.55,33.42,33.55,80000.0,31.9472,32.0235,31.8994,32.0235,80000.0
2014-02-20 12:30:00,33.56,33.61,33.52,33.58,50400.0,32.0331,32.0808,31.9949,32.0522,50400.0
2014-02-20 13:00:00,33.59,33.62,33.56,33.57,13800.0,32.0617,32.0903,32.0331,32.0426,13800.0
2014-02-20 13:30:00,33.56,33.6,33.51,33.53,38800.0,32.0331,32.0713,31.9854,32.0044,38800.0
2014-02-20 14:00:00,33.55,33.64,33.55,33.64,79600.0,32.0235,32.1094,32.0235,32.1094,79600.0
2014-02-20 14:30:00,33.65,33.71,33.64,33.69,82800.0,32.119,32.1763,32.1094,32.1572,82800.0
2014-02-20 15:00:00,33.69,33.77,33.66,33.71,100000.0,32.1572,32.2335,32.1285,32.1763,100000.0
2014-02-20 15:30:00,33.72,33.76,33.68,33.74,94800.0,32.1858,32.224,32.1476,32.2049,94800.0
2014-02-21 09:30:00,33.73,33.94,33.67,33.81,53000.0,32.1953,32.3958,32.1381,32.2717,53000.0
2014-02-21 10:00:00,33.81,33.89,33.77,33.79,34200.0,32.2717,32.3481,32.2335,32.2526,34200.0
2014-02-21 10:30:00,33.82,34.06,33.82,34.02,77000.0,32.2812,32.5103,32.2812,32.4721,77000.0
2014-02-21 11:00:00,34.04,34.11,34.04,34.1,36400.0,32.4912,32.5581,32.4912,32.5485,36400.0
2014-02-21 11:30:00,34.1,34.38,34.1,34.32,181400.0,32.5485,32.8158,32.5485,32.7585,181400.0
2014-02-21 12:00:00,34.31,34.35,34.23,34.24,82400.0,32.749,32.7871,32.6726,32.6821,82400.0
2014-02-21 12:30:00,34.23,34.29,34.22,34.29,53000.0,32.6726,32.7299,32.663,32.7299,53000.0
2014-02-21 13:00:00,34.29,34.32,34.23,34.3,43400.0,32.7299,32.7585,32.6726,32.7394,43400.0
2014-02-21 13:30:00,34.31,34.33,34.26,34.31,61200.0,32.749,32.768,32.7012,32.749,61200.0
2014-02-21 14:00:00,34.32,34.37,34.29,34.32,83000.0,32.7585,32.8062,32.7299,32.7585,83000.0
2014-02-21 14:30:00,34.3,34.37,34.27,34.37,75000.0,32.7394,32.8062,32.7108,32.8062,75000.0
2014-02-21 15:00:00,34.37,34.46,34.35,34.37,106200.0,32.8062,32.8921,32.7871,32.8062,106200.0
2014-02-21 15:30:00,34.37,34.39,34.32,34.35,190600.0,32.8062,32.8253,32.7585,32.7871,190600.0
2014-02-24 09:30:00,34.35,34.53,34.23,34.53,63400.0,32.7871,32.9589,32.6726,32.9589,63400.0
2014-02-24 10:00:00,34.53,34.58,34.48,34.53,50800.0,32.9589,33.0067,32.9112,32.9589,50800.0
2014-02-24 10:30:00,34.54,34.66,34.54,34.65,35800.0,32.9685,33.083,32.9685,33.0735,35800.0
2014-02-24 11:00:00,34.66,34.71,34.64,34.65,32600.0,33.083,33.1308,33.0639,33.0735,32600.0
2014-02-24 11:30:00,34.66,34.77,34.66,34.7,73800.0,33.083,33.188,33.083,33.1212,73800.0
2014-02-24 12:00:00,34.71,34.74,34.69,34.71,34200.0,33.1308,33.1594,33.1117,33.1308,34200.0
2014-02-24 12:30:00,34.71,34.73,34.64,34.67,157800.0,33.1308,33.1498,33.0639,33.0926,157800.0
2014-02-24 13:00:00,34.68,34.68,34.49,34.5,90200.0,33.1021,33.1021,32.9208,32.9303,90200.0
2014-02-24 13:30:00,34.5,34.51,34.37,34.44,55200.0,32.9303,32.9399,32.8062,32.873,55200.0
2014-02-24 14:00:00,34.44,34.56,34.43,34.52,35000.0,32.873,32.9876,32.8635,32.9494,35000.0
2014-02-24 14:30:00,34.52,34.54,34.49,34.49,82200.0,32.9494,32.9685,32.9208,32.9208,82200.0
2014-02-24 15:00:00,34.48,34.49,34.41,34.44,57600.0,32.9112,32.9208,32.8444,32.873,57600.0
2014-02-24 15:30:00,34.44,34.49,34.38,34.42,170800.0,32.873,32.9208,32.8158,32.8539,170800.0
2014-02-25 09:30:00,34.32,34.38,34.14,34.32,103600.0,32.7585,32.8158,32.5867,32.7585,103600.0
2014-02-25 10:00:00,34.32,34.48,34.27,34.3,36000.0,32.7585,32.9112,32.7108,32.7394,36000.0
2014-02-25 10:30:00,34.31,34.4,34.26,34.4,36800.0,32.749,32.8349,32.7012,32.8349,36800.0
2014-02-25 11:00:00,34.41,34.67,34.38,34.67,56600.0,32.8444,33.0926,32.8158,33.0926,56600.0
2014-02-25 11:30:00,34.66,34.67,34.49,34.49,29400.0,33.083,33.0926,32.9208,32.9208,29400.0
2014-02-25 12:00:00,34.47,34.49,34.3,34.34,84200.0,32.9017,32.9208,32.7394,32.7776,84200.0
2014-02-25 12:30:00,34.34,34.44,34.33,34.41,143400.0,32.7776,32.873,32.768,32.8444,143400.0
2014-02-25 13:00:00,34.41,34.49,34.4,34.49,18000.0,32.8444,32.9208,32.8349,32.9208,18000.0
2014-02-25 13:30:00,34.47,34.47,34.24,34.24,49200.0,32.9017,32.9017,32.6821,32.6821,49200.0
2014-02-25 14:00:00,34.26,34.35,34.23,34.34,17600.0,32.7012,32.7871,32.6726,32.7776,17600.0
2014-02-25 14:30:00,34.35,34.37,34.24,34.24,52000.0,32.7871,32.8062,32.6821,32.6821,52000.0
2014-02-25 15:00:00,34.24,34.27,34.22,34.24,28600.0,32.6821,32.7108,32.663,32.6821,28600.0
2014-02-25 15:30:00,34.23,34.28,34.12,34.16,197000.0,32.6726,32.7203,32.5676,32.6058,197000.0
2014-02-26 09:30:00,34.3,34.43,34.07,34.13,32800.0,32.7394,32.8635,32.5199,32.5771,32800.0
2014-02-26 10:00:00,34.15,34.36,34.1,34.36,46800.0,32.5962,32.7967,32.5485,32.7967,46800.0
2014-02-26 10:30:00,34.36,34.4,34.3,34.31,35200.0,32.7967,32.8349,32.7394,32.749,35200.0
2014-02-26 11:00:00,34.3,34.35,34.23,34.35,96800.0,32.7394,32.7871,32.6726,32.7871,96800.0
2014-02-26 11:30:00,34.35,34.35,34.3,34.3,24400.0,32.7871,32.7871,32.7394,32.7394,24400.0
2014-02-26 12:00:00,34.32,34.35,34.25,34.28,28200.0,32.7585,32.7871,32.6917,32.7203,28200.0
2014-02-26 12:30:00,34.28,34.38,34.28,34.33,45200.0,32.7203,32.8158,32.7203,32.768,45200.0
2014-02-26 13:00:00,34.32,34.33,34.28,34.31,17600.0,32.7585,32.768,32.7203,32.749,17600.0
2014-02-26 13:30:00,34.33,34.37,34.29,34.29,38200.0,32.768,32.8062,32.7299,32.7299,38200.0
2014-02-26 14:00:00,34.3,34.3,34.13,34.15,38800.0,32.7394,32.7394,32.5771,32.5962,38800.0
2014-02-26 14:30:00,34.12,34.19,34.1,34.19,67000.0,32.5676,32.6344,32.5485,32.6344,67000.0
2014-02-26 15:00:00,34.19,34.22,34.16,34.19,42600.0,32.6344,32.663,32.6058,32.6344,42600.0
2014-02-26 15:30:00,34.19,34.24,34.17,34.24,131800.0,32.6344,32.6821,32.6153,32.6821,131800.0
2014-02-27 09:30:00,34.26,34.37,34.16,34.25,61200.0,32.7012,32.8062,32.6058,32.6917,61200.0
2014-02-27 10:00:00,34.27,34.31,34.21,34.27,58800.0,32.7108,32.749,32.6535,32.7108,58800.0
2014-02-27 10:30:00,34.31,34.38,34.29,34.35,28600.0,32.749,32.8158,32.7299,32.7871,28600.0
2014-02-27 11:00:00,34.35,34.48,34.35,34.45,43000.0,32.7871,32.9112,32.7871,32.8826,43000.0
2014-02-27 11:30:00,34.48,34.52,34.43,34.51,58600.0,32.9112,32.9494,32.8635,32.9399,58600.0
2014-02-27 12:00:00,34.52,34.52,34.32,34.41,274200.0,32.9494,32.9494,32.7585,32.8444,274200.0
2014-02-27 12:30:00,34.43,34.46,34.42,34.45,20200.0,32.8635,32.8921,32.8539,32.8826,20200.0
2014-02-27 13:00:00,34.46,34.5,34.44,34.49,22000.0,32.8921,32.9303,32.873,32.9208,22000.0
2014-02-27 13:30:00,34.5,34.57,34.47,34.56,41200.0,32.9303,32.9971,32.9017,32.9876,41200.0
2014-02-27 14:00:00,34.56,34.6,34.54,34.56,50000.0,32.9876,33.0258,32.9685,32.9876,50000.0
2014-02-27 14:30:00,34.55,34.66,34.55,34.66,54600.0,32.978,33.083,32.978,33.083,54600.0
2014-02-27 15:00:00,34.65,34.77,34.59,34.76,79000.0,33.0735,33.188,33.0162,33.1785,79000.0
2014-02-27 15:30:00,34.76,34.93,34.67,34.78,264800.0,33.1785,33.3407,33.0926,33.1976,264800.0
2014-02-28 09:30:00,34.82,35.05,34.73,35.05,34200.0,33.2358,33.4553,33.1498,33.4553,34200.0
2014-02-28 10:00:00,35.02,35.2,34.97,35.11,88200.0,33.4267,33.5985,33.3789,33.5126,88200.0
2014-02-28 10:30:00,35.1,35.24,35.09,35.19,61200.0,33.503,33.6366,33.4935,33.5889,61200.0
2014-02-28 11:00:00,35.2,35.22,35.15,35.19,43000.0,33.5985,33.6176,33.5507,33.5889,43000.0
2014-02-28 11:30:00,35.2,35.37,35.12,35.35,69600.0,33.5985,33.7607,33.5221,33.7416,69600.0
2014-02-28 12:00:00,35.35,35.37,35.29,35.31,39000.0,33.7416,33.7607,33.6844,33.7035,39000.0
2014-02-28 12:30:00,35.31,35.32,35.24,35.27,45800.0,33.7035,33.713,33.6366,33.6653,45800.0
2014-02-28 13:00:00,35.27,35.38,35.27,35.38,23800.0,33.6653,33.7703,33.6653,33.7703,23800.0
2014-02-28 13:30:00,35.38,35.38,35.26,35.26,31200.0,33.7703,33.7703,33.6557,33.6557,31200.0
2014-02-28 14:00:00,35.25,35.34,35.22,35.3,59400.0,33.6462,33.7321,33.6176,33.6939,59400.0
2014-02-28 14:30:00,35.3,35.3,35.12,35.18,86800.0,33.6939,33.6939,33.5221,33.5794,86800.0
2014-02-28 15:00:00,35.17,35.17,34.98,35.17,136200.0,33.5698,33.5698,33.3885,33.5698,136200.0
2014-02-28 15:30:00,35.17,35.3,35.16,35.18,262000.0,33.5698,33.6939,33.5603,33.5794,262000.0
2014-03-03 09:30:00,35.71,35.71,34.85,35.07,89200.0,34.0853,34.0853,33.2644,33.4744,89200.0
2014-03-03 10:00:00,35.07,35.1,34.84,34.88,62800.0,33.4744,33.503,33.2548,33.293,62800.0
2014-03-03 10:30:00,34.87,35.06,34.86,35.06,49800.0,33.2835,33.4648,33.2739,33.4648,49800.0
2014-03-03 11:00:00,35.07,35.07,34.85,34.88,57600.0,33.4744,33.4744,33.2644,33.293,57600.0
2014-03-03 11:30:00,34.88,34.96,34.85,34.88,50200.0,33.293,33.3694,33.2644,33.293,50200.0
2014-03-03 12:00:00,34.87,34.95,34.79,34.93,54000.0,33.2835,33.3598,33.2071,33.3407,54000.0
2014-03-03 12:30:00,34.92,35.13,34.92,35.13,40400.0,33.3312,33.5316,33.3312,33.5316,40400.0
2014-03-03 13:00:00,35.12,35.18,35.1,35.16,31400.0,33.5221,33.5794,33.503,33.5603,31400.0
2014-03-03 13:30:00,35.13,35.17,35.04,35.06,139400.0,33.5316,33.5698,33.4457,33.4648,139400.0
2014-03-03 14:00:00,35.06,35.15,35.0,35.05,230600.0,33.4648,33.5507,33.4076,33.4553,230600.0
2014-03-03 14:30:00,35.06,35.24,35.05,35.13,33800.0,33.4648,33.6366,33.4553,33.5316,33800.0
2014-03-03 15:00:00,35.13,35.15,34.98,35.04,56600.0,33.5316,33.5507,33.3885,33.4457,56600.0
2014-03-03 15:30:00,35.04,35.06,34.95,35.05,162000.0,33.4457,33.4648,33.3598,33.4553,162000.0
2014-03-04 09:30:00,35.42,35.57,35.12,35.25,116600.0,33.8085,33.9516,33.5221,33.6462,116600.0
2014-03-04 10:00:00,35.25,35.34,35.16,35.23,65200.0,33.6462,33.7321,33.5603,33.6271,65200.0
2014-03-04 10:30:00,35.23,35.27,35.16,35.27,82800.0,33.6271,33.6653,33.5603,33.6653,82800.0
2014-03-04 11:00:00,35.26,35.33,35.21,35.31,45200.0,33.6557,33.7225,33.608,33.7035,45200.0
2014-03-04 11:30:00,35.31,35.43,35.29,35.42,73000.0,33.7035,33.818,33.6844,33.8085,73000.0
2014-03-04 12:00:00,35.42,35.64,35.42,35.6,56400.0,33.8085,34.0184,33.8085,33.9803,56400.0
2014-03-04 12:30:00,35.61,35.61,35.51,35.57,32000.0,33.9898,33.9898,33.8944,33.9516,32000.0
2014-03-04 13:00:00,35.57,35.65,35.57,35.59,42400.0,33.9516,34.028,33.9516,33.9707,42400.0
2014-03-04 13:30:00,35.62,35.74,35.56,35.57,73000.0,33.9994,34.1139,33.9421,33.9516,73000.0
2014-03-04 14:00:00,35.58,35.65,35.57,35.59,40200.0,33.9612,34.028,33.9516,33.9707,40200.0
2014-03-04 14:30:00,35.58,35.63,35.52,35.6,39800.0,33.9612,34.0089,33.9039,33.9803,39800.0
2014-03-04 15:00:00,35.61,35.63,35.53,35.63,140200.0,33.9898,34.0089,33.9134,34.0089,140200.0
2014-03-04 15:30:00,35.63,35.65,35.57,35.6,131000.0,34.0089,34.028,33.9516,33.9803,131000.0
2014-03-05 09:30:00,35.7,35.94,35.55,35.6,164000.0,34.0757,34.3048,33.9325,33.9803,164000.0
2014-03-05 10:00:00,35.6,35.68,35.56,35.66,30000.0,33.9803,34.0566,33.9421,34.0375,30000.0
2014-03-05 10:30:00,35.66,35.66,35.5,35.51,47600.0,34.0375,34.0375,33.8848,33.8944,47600.0
2014-03-05 11:00:00,35.5,35.52,35.44,35.46,48800.0,33.8848,33.9039,33.8275,33.8466,48800.0
2014-03-05 11:30:00,35.47,35.52,35.47,35.49,88400.0,33.8562,33.9039,33.8562,33.8753,88400.0
2014-03-05 12:00:00,35.5,35.6,35.49,35.6,45000.0,33.8848,33.9803,33.8753,33.9803,45000.0
2014-03-05 12:30:00,35.62,35.68,35.61,35.66,30800.0,33.9994,34.0566,33.9898,34.0375,30800.0
2014-03-05 13:00:00,35.66,35.84,35.66,35.8,64400.0,34.0375,34.2093,34.0375,34.1712,64400.0
2014-03-05 13:30:00,35.8,35.85,35.77,35.82,51000.0,34.1712,34.2189,34.1425,34.1903,51000.0
2014-03-05 14:00:00,35.81,35.84,35.79,35.82,63200.0,34.1807,34.2093,34.1616,34.1903,63200.0
2014-03-05 14:30:00,35.82,35.84,35.78,35.8,62400.0,34.1903,34.2093,34.1521,34.1712,62400.0
2014-03-05 15:00:00,35.81,35.83,35.77,35.8,127600.0,34.1807,34.1998,34.1425,34.1712,127600.0
2014-03-05 15:30:00,35.81,35.83,35.79,35.81,103800.0,34.1807,34.1998,34.1616,34.1807,103800.0
2014-03-06 09:30:00,35.97,35.97,35.73,35.81,39000.0,34.3334,34.3334,34.1043,34.1807,39000.0
2014-03-06 10:00:00,35.83,35.88,35.67,35.7,170400.0,34.1998,34.2475,34.0471,34.0757,170400.0
2014-03-06 10:30:00,35.69,35.77,35.63,35.7,347600.0,34.0662,34.1425,34.0089,34.0757,347600.0
2014-03-06 11:00:00,35.71,35.8,35.65,35.79,209400.0,34.0853,34.1712,34.028,34.1616,209400.0
2014-03-06 11:30:00,35.79,35.93,35.79,35.93,175200.0,34.1616,34.2952,34.1616,34.2952,175200.0
2014-03-06 12:00:00,35.92,36.02,35.91,35.99,99200.0,34.2857,34.3812,34.2762,34.3525,99200.0
2014-03-06 12:30:00,35.98,35.99,35.9,35.9,78400.0,34.343,34.3525,34.2666,34.2666,78400.0
2014-03-06 13:00:00,35.91,35.92,35.71,35.72,112800.0,34.2762,34.2857,34.0853,34.0948,112800.0
2014-03-06 13:30:00,35.73,35.79,35.64,35.64,61200.0,34.1043,34.1616,34.0184,34.0184,61200.0
2014-03-06 14:00:00,35.66,35.89,35.65,35.85,48000.0,34.0375,34.2571,34.028,34.2189,48000.0
2014-03-06 14:30:00,35.87,35.87,35.74,35.76,38400.0,34.238,34.238,34.1139,34.133,38400.0
2014-03-06 15:00:00,35.76,35.81,35.75,35.81,51400.0,34.133,34.1807,34.1234,34.1807,51400.0
2014-03-06 15:30:00,35.81,35.85,35.75,35.85,258600.0,34.1807,34.2189,34.1234,34.2189,258600.0
2014-03-07 09:30:00,35.92,36.1,35.86,36.09,280000.0,34.2857,34.4575,34.2284,34.448,280000.0
2014-03-07 10:00:00,36.07,36.22,36.01,36.14,103600.0,34.4289,34.5721,34.3716,34.4957,103600.0
2014-03-07 10:30:00,36.16,36.29,36.15,36.25,158200.0,34.5148,34.6389,34.5052,34.6007,158200.0
2014-03-07 11:00:00,36.25,36.36,36.14,36.36,173400.0,34.6007,34.7057,34.4957,34.7057,173400.0
2014-03-07 11:30:00,36.35,36.42,36.33,36.34,61200.0,34.6961,34.763,34.677,34.6866,61200.0
2014-03-07 12:00:00,36.34,36.38,36.3,36.37,75800.0,34.6866,34.7248,34.6484,34.7152,75800.0
2014-03-07 12:30:00,36.37,36.37,36.29,36.31,48600.0,34.7152,34.7152,34.6389,34.658,48600.0
2014-03-07 13:00:00,36.3,36.35,36.27,36.29,50000.0,34.6484,34.6961,34.6198,34.6389,50000.0
2014-03-07 13:30:00,36.3,36.38,36.29,36.37,122800.0,34.6484,34.7248,34.6389,34.7152,122800.0
2014-03-07 14:00:00,36.35,36.35,36.21,36.24,62400.0,34.6961,34.6961,34.5625,34.5911,62400.0
2014-03-07 14:30:00,36.25,36.31,36.2,36.26,62400.0,34.6007,34.658,34.553,34.6102,62400.0
2014-03-07 15:00:00,36.27,36.35,36.22,36.3,129800.0,34.6198,34.6961,34.5721,34.6484,129800.0
2014-03-07 15:30:00,36.29,36.35,36.24,36.29,148400.0,34.6389,34.6961,34.5911,34.6389,148400.0
2014-03-10 09:30:00,36.35,36.4,36.13,36.36,152800.0,34.6961,34.7439,34.4861,34.7057,152800.0
2014-03-10 10:00:00,36.35,36.38,36.25,36.3,125800.0,34.6961,34.7248,34.6007,34.6484,125800.0
2014-03-10 10:30:00,36.31,36.35,36.21,36.25,102800.0,34.658,34.6961,34.5625,34.6007,102800.0
2014-03-10 11:00:00,36.26,36.37,36.2,36.36,64200.0,34.6102,34.7152,34.553,34.7057,64200.0
2014-03-10 11:30:00,36.35,36.37,36.23,36.23,74400.0,34.6961,34.7152,34.5816,34.5816,74400.0
2014-03-10 12:00:00,36.24,36.35,36.23,36.32,51800.0,34.5911,34.6961,34.5816,34.6675,51800.0
2014-03-10 12:30:00,36.34,36.35,36.23,36.26,62400.0,34.6866,34.6961,34.5816,34.6102,62400.0
2014-03-10 13:00:00,36.28,36.31,36.24,36.31,44600.0,34.6293,34.658,34.5911,34.658,44600.0
2014-03-10 13:30:00,36.31,36.31,36.24,36.27,56600.0,34.658,34.658,34.5911,34.6198,56600.0
2014-03-10 14:00:00,36.26,36.31,36.23,36.23,52800.0,34.6102,34.658,34.5816,34.5816,52800.0
2014-03-10 14:30:00,36.24,36.24,36.15,36.19,40800.0,34.5911,34.5911,34.5052,34.5434,40800.0
2014-03-10 15:00:00,36.18,36.18,36.1,36.15,53600.0,34.5339,34.5339,34.4575,34.5052,53600.0
2014-03-10 15:30:00,36.15,36.27,36.15,36.23,158800.0,34.5052,34.6198,34.5052,34.5816,158800.0
2014-03-11 09:30:00,36.34,36.39,36.13,36.38,47800.0,34.6866,34.7343,34.4861,34.7248,47800.0
2014-03-11 10:00:00,36.39,36.47,36.17,36.45,108000.0,34.7343,34.8107,34.5243,34.7916,108000.0
2014-03-11 10:30:00,36.46,36.63,36.43,36.6,57800.0,34.8011,34.9634,34.7725,34.9348,57800.0
2014-03-11 11:00:00,36.61,36.68,36.55,36.57,52400.0,34.9443,35.0111,34.887,34.9061,52400.0
2014-03-11 11:30:00,36.57,36.59,36.46,36.48,38200.0,34.9061,34.9252,34.8011,34.8202,38200.0
2014-03-11 12:00:00,36.47,36.5,36.38,36.41,33800.0,34.8107,34.8393,34.7248,34.7534,33800.0
2014-03-11 12:30:00,36.43,36.5,36.42,36.48,20600.0,34.7725,34.8393,34.763,34.8202,20600.0
2014-03-11 13:00:00,36.49,36.49,36.32,36.32,40200.0,34.8298,34.8298,34.6675,34.6675,40200.0
2014-03-11 13:30:00,36.32,36.33,36.21,36.24,75400.0,34.6675,34.677,34.5625,34.5911,75400.0
2014-03-11 14:00:00,36.24,36.27,36.18,36.19,55000.0,34.5911,34.6198,34.5339,34.5434,55000.0
2014-03-11 14:30:00,36.18,36.18,36.09,36.13,58000.0,34.5339,34.5339,34.448,34.4861,58000.0
2014-03-11 15:00:00,36.12,36.2,36.03,36.18,114000.0,34.4766,34.553,34.3907,34.5339,114000.0
2014-03-11 15:30:00,36.18,36.25,36.16,36.24,103400.0,34.5339,34.6007,34.5148,34.5911,103400.0
2014-03-12 09:30:00,36.17,36.29,35.96,36.0,106600.0,34.5243,34.6389,34.3239,34.3621,106600.0
2014-03-12 10:00:00,36.0,36.15,35.99,35.99,44800.0,34.3621,34.5052,34.3525,34.3525,44800.0
2014-03-12 10:30:00,36.0,36.17,35.96,36.14,61400.0,34.3621,34.5243,34.3239,34.4957,61400.0
2014-03-12 11:00:00,36.16,36.18,36.06,36.15,49600.0,34.5148,34.5339,34.4193,34.5052,49600.0
2014-03-12 11:30:00,36.14,36.19,36.1,36.1,37600.0,34.4957,34.5434,34.4575,34.4575,37600.0
2014-03-12 12:00:00,36.08,36.11,36.06,36.09,20000.0,34.4384,34.4671,34.4193,34.448,20000.0
2014-03-12 12:30:00,36.08,36.23,36.07,36.23,26400.0,34.4384,34.5816,34.4289,34.5816,26400.0
2014-03-12 13:00:00,36.22,36.22,36.11,36.16,36200.0,34.5721,34.5721,34.4671,34.5148,36200.0
2014-03-12 13:30:00,36.18,36.31,36.17,36.29,40000.0,34.5339,34.658,34.5243,34.6389,40000.0
2014-03-12 14:00:00,36.28,36.33,36.25,36.3,26400.0,34.6293,34.677,34.6007,34.6484,26400.0
2014-03-12 14:30:00,36.29,36.34,36.26,36.29,62600.0,34.6389,34.6866,34.6102,34.6389,62600.0
2014-03-12 15:00:00,36.3,36.33,36.23,36.24,56200.0,34.6484,34.677,34.5816,34.5911,56200.0
2014-03-12 15:30:00,36.23,36.32,36.21,36.31,162600.0,34.5816,34.6675,34.5625,34.658,162600.0
2014-03-13 09:30:00,36.45,36.92,36.26,36.29,38800.0,34.7916,35.2402,34.6102,34.6389,38800.0
2014-03-13 10:00:00,36.31,36.33,36.2,36.3,41600.0,34.658,34.677,34.553,34.6484,41600.0
2014-03-13 10:30:00,36.31,36.31,36.12,36.13,25000.0,34.658,34.658,34.4766,34.4861,25000.0
2014-03-13 11:00:00,36.13,36.31,36.1,36.1,100000.0,34.4861,34.658,34.4575,34.4575,100000.0
2014-03-13 11:30:00,36.1,36.24,36.09,36.12,31800.0,34.4575,34.5911,34.448,34.4766,31800.0
2014-03-13 12:00:00,36.1,36.1,35.9,35.93,41000.0,34.4575,34.4575,34.2666,34.2952,41000.0
2014-03-13 12:30:00,35.92,35.92,35.77,35.85,60000.0,34.2857,34.2857,34.1425,34.2189,60000.0
2014-03-13 13:00:00,35.85,35.85,35.6,35.84,76800.0,34.2189,34.2189,33.9803,34.2093,76800.0
2014-03-13 13:30:00,35.84,35.87,35.74,35.82,30600.0,34.2093,34.238,34.1139,34.1903,30600.0
2014-03-13 14:00:00,35.8,35.82,35.6,35.66,44000.0,34.1712,34.1903,33.9803,34.0375,44000.0
2014-03-13 14:30:00,35.66,35.71,35.52,35.57,76400.0,34.0375,34.0853,33.9039,33.9516,76400.0
2014-03-13 15:00:00,35.56,35.58,35.42,35.5,93000.0,33.9421,33.9612,33.8085,33.8848,93000.0
2014-03-13 15:30:00,35.52,35.56,35.46,35.47,285200.0,33.9039,33.9421,33.8466,33.8562,285200.0
2014-03-14 09:30:00,35.47,35.84,35.35,35.49,80400.0,33.8562,34.2093,33.7416,33.8753,80400.0
2014-03-14 10:00:00,35.41,35.63,35.41,35.63,55600.0,33.7989,34.0089,33.7989,34.0089,55600.0
2014-03-14 10:30:00,35.6,35.67,35.48,35.48,79200.0,33.9803,34.0471,33.8657,33.8657,79200.0
2014-03-14 11:00:00,35.5,35.54,35.43,35.48,62000.0,33.8848,33.923,33.818,33.8657,62000.0
2014-03-14 11:30:00,35.48,35.72,35.47,35.71,80200.0,33.8657,34.0948,33.8562,34.0853,80200.0
2014-03-14 12:00:00,35.7,35.71,35.6,35.6,43200.0,34.0757,34.0853,33.9803,33.9803,43200.0
2014-03-14 12:30:00,35.6,35.75,35.56,35.74,57200.0,33.9803,34.1234,33.9421,34.1139,57200.0
2014-03-14 13:00:00,35.76,35.76,35.54,35.57,63000.0,34.133,34.133,33.923,33.9516,63000.0
2014-03-14 13:30:00,35.59,35.64,35.54,35.63,44400.0,33.9707,34.0184,33.923,34.0089,44400.0
2014-03-14 14:00:00,35.63,35.93,35.63,35.88,98400.0,34.0089,34.2952,34.0089,34.2475,98400.0
2014-03-14 14:30:00,35.87,35.87,35.6,35.61,80600.0,34.238,34.238,33.9803,33.9898,80600.0
2014-03-14 15:00:00,35.61,35.65,35.51,35.54,118800.0,33.9898,34.028,33.8944,33.923,118800.0
2014-03-14 15:30:00,35.55,35.55,35.44,35.46,240400.0,33.9325,33.9325,33.8275,33.8466,240400.0
2014-03-17 09:30:00,35.63,35.82,35.52,35.7,81800.0,34.0089,34.1903,33.9039,34.0757,81800.0
2014-03-17 10:00:00,35.73,35.79,35.67,35.71,68800.0,34.1043,34.1616,34.0471,34.0853,68800.0
2014-03-17 10:30:00,35.72,35.79,35.71,35.73,51800.0,34.0948,34.1616,34.0853,34.1043,51800.0
2014-03-17 11:00:00,35.74,35.83,35.7,35.7,37400.0,34.1139,34.1998,34.0757,34.0757,37400.0
2014-03-17 11:30:00,35.71,35.8,35.63,35.8,21200.0,34.0853,34.1712,34.0089,34.1712,21200.0
2014-03-17 12:00:00,35.82,35.91,35.76,35.82,62400.0,34.1903,34.2762,34.133,34.1903,62400.0
2014-03-17 12:30:00,35.81,35.88,35.79,35.88,23200.0,34.1807,34.2475,34.1616,34.2475,23200.0
2014-03-17 13:00:00,35.87,35.88,35.72,35.72,38200.0,34.238,34.2475,34.0948,34.0948,38200.0
2014-03-17 13:30:00,35.72,35.77,35.69,35.7,35400.0,34.0948,34.1425,34.0662,34.0757,35400.0
2014-03-17 14:00:00,35.7,35.74,35.67,35.73,44800.0,34.0757,34.1139,34.0471,34.1043,44800.0
2014-03-17 14:30:00,35.74,35.75,35.68,35.74,39600.0,34.1139,34.1234,34.0566,34.1139,39600.0
2014-03-17 15:00:00,35.74,35.85,35.74,35.81,41000.0,34.1139,34.2189,34.1139,34.1807,41000.0
2014-03-17 15:30:00,35.8,35.87,35.76,35.84,120200.0,34.1712,34.238,34.133,34.2093,120200.0
2014-03-18 09:30:00,35.92,36.08,35.77,35.99,28200.0,34.2857,34.4384,34.1425,34.3525,28200.0
2014-03-18 10:00:00,36.02,36.1,35.98,36.06,26200.0,34.3812,34.4575,34.343,34.4193,26200.0
2014-03-18 10:30:00,36.09,36.12,36.0,36.04,13400.0,34.448,34.4766,34.3621,34.4002,13400.0
2014-03-18 11:00:00,36.01,36.15,36.0,36.14,26600.0,34.3716,34.5052,34.3621,34.4957,26600.0
2014-03-18 11:30:00,36.13,36.25,36.11,36.25,19600.0,34.4861,34.6007,34.4671,34.6007,19600.0
2014-03-18 12:00:00,36.27,36.3,36.2,36.24,38800.0,34.6198,34.6484,34.553,34.5911,38800.0
2014-03-18 12:30:00,36.23,36.26,36.21,36.24,61400.0,34.5816,34.6102,34.5625,34.5911,61400.0
2014-03-18 13:00:00,36.24,36.27,36.2,36.24,68000.0,34.5911,34.6198,34.553,34.5911,68000.0
2014-03-18 13:30:00,36.24,36.32,36.2,36.27,49400.0,34.5911,34.6675,34.553,34.6198,49400.0
2014-03-18 14:00:00,36.27,36.34,36.26,36.31,56400.0,34.6198,34.6866,34.6102,34.658,56400.0
2014-03-18 14:30:00,36.31,36.37,36.27,36.34,51800.0,34.658,34.7152,34.6198,34.6866,51800.0
2014-03-18 15:00:00,36.34,36.41,36.32,36.41,64400.0,34.6866,34.7534,34.6675,34.7534,64400.0
2014-03-18 15:30:00,36.41,36.52,36.4,36.51,210000.0,34.7534,34.8584,34.7439,34.8489,210000.0
2014-03-19 09:30:00,36.73,36.73,36.42,36.52,191000.0,35.0588,35.0588,34.763,34.8584,191000.0
2014-03-19 10:00:00,36.51,36.52,36.43,36.47,63000.0,34.8489,34.8584,34.7725,34.8107,63000.0
2014-03-19 10:30:00,36.47,36.51,36.46,36.49,75400.0,34.8107,34.8489,34.8011,34.8298,75400.0
2014-03-19 11:00:00,36.5,36.63,36.48,36.63,65600.0,34.8393,34.9634,34.8202,34.9634,65600.0
2014-03-19 11:30:00,36.63,36.64,36.59,36.62,34600.0,34.9634,34.9729,34.9252,34.9539,34600.0
2014-03-19 12:00:00,36.62,36.63,36.55,36.58,38800.0,34.9539,34.9634,34.887,34.9157,38800.0
2014-03-19 12:30:00,36.6,36.6,36.55,36.58,22800.0,34.9348,34.9348,34.887,34.9157,22800.0
2014-03-19 13:00:00,36.58,36.64,36.57,36.63,43400.0,34.9157,34.9729,34.9061,34.9634,43400.0
2014-03-19 13:30:00,36.63,36.65,36.6,36.65,31800.0,34.9634,34.9825,34.9348,34.9825,31800.0
2014-03-19 14:00:00,36.63,36.63,36.33,36.49,50200.0,34.9634,34.9634,34.677,34.8298,50200.0
2014-03-19 14:30:00,36.46,36.49,36.35,36.39,32800.0,34.8011,34.8298,34.6961,34.7343,32800.0
2014-03-19 15:00:00,36.37,36.41,35.98,36.17,71600.0,34.7152,34.7534,34.343,34.5243,71600.0
2014-03-19 15:30:00,36.18,36.35,36.15,36.24,96400.0,34.5339,34.6961,34.5052,34.5911,96400.0
2014-03-20 09:30:00,36.22,36.43,36.16,36.2,35800.0,34.5721,34.7725,34.5148,34.553,35800.0
2014-03-20 10:00:00,36.2,36.52,36.1,36.41,41600.0,34.553,34.8584,34.4575,34.7534,41600.0
2014-03-20 10:30:00,36.42,36.5,36.37,36.38,88400.0,34.763,34.8393,34.7152,34.7248,88400.0
2014-03-20 11:00:00,36.41,36.42,36.24,36.27,26200.0,34.7534,34.763,34.5911,34.6198,26200.0
2014-03-20 11:30:00,36.25,36.46,36.25,36.41,88400.0,34.6007,34.8011,34.6007,34.7534,88400.0
2014-03-20 12:00:00,36.42,36.47,36.35,36.44,37400.0,34.763,34.8107,34.6961,34.782,37400.0
2014-03-20 12:30:00,36.45,36.5,36.4,36.41,31600.0,34.7916,34.8393,34.7439,34.7534,31600.0
2014-03-20 13:00:00,36.41,36.42,36.27,36.27,20200.0,34.7534,34.763,34.6198,34.6198,20200.0
2014-03-20 13:30:00,36.28,36.34,36.27,36.34,19600.0,34.6293,34.6866,34.6198,34.6866,19600.0
2014-03-20 14:00:00,36.35,36.38,36.32,36.38,24800.0,34.6961,34.7248,34.6675,34.7248,24800.0
2014-03-20 14:30:00,36.38,36.39,36.31,36.35,39200.0,34.7248,34.7343,34.658,34.6961,39200.0
2014-03-20 15:00:00,36.35,36.42,36.34,36.38,71200.0,34.6961,34.763,34.6866,34.7248,71200.0
2014-03-20 15:30:00,36.38,36.47,36.37,36.46,94400.0,34.7248,34.8107,34.7152,34.8011,94400.0
2014-03-21 09:30:00,36.56,36.56,36.31,36.31,248200.0,34.8966,34.8966,34.658,34.658,248200.0
2014-03-21 10:00:00,36.35,36.35,36.18,36.24,54200.0,34.6961,34.6961,34.5339,34.5911,54200.0
2014-03-21 10:30:00,36.26,36.33,36.22,36.31,43200.0,34.6102,34.677,34.5721,34.658,43200.0
2014-03-21 11:00:00,36.33,36.62,36.33,36.59,40600.0,34.677,34.9539,34.677,34.9252,40600.0
2014-03-21 11:30:00,36.6,36.62,36.5,36.52,25600.0,34.9348,34.9539,34.8393,34.8584,25600.0
2014-03-21 12:00:00,36.54,36.58,36.51,36.55,10600.0,34.8775,34.9157,34.8489,34.887,10600.0
2014-03-21 12:30:00,36.55,36.55,36.38,36.38,17400.0,34.887,34.887,34.7248,34.7248,17400.0
2014-03-21 13:00:00,36.38,36.38,36.18,36.21,39600.0,34.7248,34.7248,34.5339,34.5625,39600.0
2014-03-21 13:30:00,36.21,36.27,36.19,36.24,34200.0,34.5625,34.6198,34.5434,34.5911,34200.0
2014-03-21 14:00:00,36.24,36.3,36.16,36.17,30400.0,34.5911,34.6484,34.5148,34.5243,30400.0
2014-03-21 14:30:00,36.18,36.18,36.08,36.08,73200.0,34.5339,34.5339,34.4384,34.4384,73200.0
2014-03-21 15:00:00,36.07,36.12,35.99,36.12,136400.0,34.4289,34.4766,34.3525,34.4766,136400.0
2014-03-21 15:30:00,36.11,36.35,36.02,36.27,624000.0,34.4671,34.6961,34.3812,34.6198,624000.0
2014-03-24 09:30:00,36.35,36.65,36.13,36.27,75000.0,34.6961,34.9825,34.4861,34.6198,75000.0
2014-03-24 10:00:00,36.26,36.26,35.89,35.93,39200.0,34.6102,34.6102,34.2571,34.2952,39200.0
2014-03-24 10:30:00,35.85,35.96,35.73,35.85,46800.0,34.2189,34.3239,34.1043,34.2189,46800.0
2014-03-24 11:00:00,35.82,35.88,35.7,35.84,57400.0,34.1903,34.2475,34.0757,34.2093,57400.0
2014-03-24 11:30:00,35.85,35.87,35.73,35.79,44400.0,34.2189,34.238,34.1043,34.1616,44400.0
2014-03-24 12:00:00,35.74,35.82,35.74,35.75,20800.0,34.1139,34.1903,34.1139,34.1234,20800.0
2014-03-24 12:30:00,35.74,35.79,35.73,35.74,15600.0,34.1139,34.1616,34.1043,34.1139,15600.0
2014-03-24 13:00:00,35.73,35.8,35.73,35.8,22600.0,34.1043,34.1712,34.1043,34.1712,22600.0
2014-03-24 13:30:00,35.81,35.98,35.8,35.97,27800.0,34.1807,34.343,34.1712,34.3334,27800.0
2014-03-24 14:00:00,35.98,35.99,35.85,35.89,31400.0,34.343,34.3525,34.2189,34.2571,31400.0
2014-03-24 14:30:00,35.88,35.96,35.85,35.88,37600.0,34.2475,34.3239,34.2189,34.2475,37600.0
2014-03-24 15:00:00,35.89,35.94,35.81,35.94,54400.0,34.2571,34.3048,34.1807,34.3048,54400.0
2014-03-24 15:30:00,35.95,36.02,35.92,35.97,169600.0,34.3143,34.3812,34.2857,34.3334,169600.0
2014-03-25 09:30:00,36.15,36.34,36.08,36.15,41800.0,34.5052,34.6866,34.4384,34.5052,41800.0
2014-03-25 10:00:00,36.18,36.33,36.08,36.15,110200.0,34.5339,34.677,34.4384,34.5052,110200.0
2014-03-25 10:30:00,36.16,36.17,35.85,35.91,60800.0,34.5148,34.5243,34.2189,34.2762,60800.0
2014-03-25 11:00:00,35.89,35.98,35.83,35.85,62000.0,34.2571,34.343,34.1998,34.2189,62000.0
2014-03-25 11:30:00,35.85,35.85,35.48,35.52,72600.0,34.2189,34.2189,33.8657,33.9039,72600.0
2014-03-25 12:00:00,35.52,35.55,35.38,35.43,51000.0,33.9039,33.9325,33.7703,33.818,51000.0
2014-03-25 12:30:00,35.43,35.5,35.42,35.44,65200.0,33.818,33.8848,33.8085,33.8275,65200.0
2014-03-25 13:00:00,35.43,35.45,35.19,35.4,141200.0,33.818,33.8371,33.5889,33.7894,141200.0
2014-03-25 13:30:00,35.38,35.47,35.3,35.3,46200.0,33.7703,33.8562,33.6939,33.6939,46200.0
2014-03-25 14:00:00,35.31,35.35,35.24,35.26,110800.0,33.7035,33.7416,33.6366,33.6557,110800.0
2014-03-25 14:30:00,35.27,35.34,35.22,35.23,151600.0,33.6653,33.7321,33.6176,33.6271,151600.0
2014-03-25 15:00:00,35.23,35.27,35.13,35.13,149400.0,33.6271,33.6653,33.5316,33.5316,149400.0
2014-03-25 15:30:00,35.13,35.18,35.01,35.04,401400.0,33.5316,33.5794,33.4171,33.4457,401400.0
2014-03-26 09:30:00,35.13,35.14,34.65,34.67,133200.0,33.5316,33.5412,33.0735,33.0926,133200.0
2014-03-26 10:00:00,34.67,34.84,34.57,34.81,87000.0,33.0926,33.2548,32.9971,33.2262,87000.0
2014-03-26 10:30:00,34.81,34.82,34.48,34.49,83400.0,33.2262,33.2358,32.9112,32.9208,83400.0
2014-03-26 11:00:00,34.5,34.74,34.48,34.74,219000.0,32.9303,33.1594,32.9112,33.1594,219000.0
2014-03-26 11:30:00,34.73,34.73,34.6,34.7,145600.0,33.1498,33.1498,33.0258,33.1212,145600.0
2014-03-26 12:00:00,34.7,34.71,34.6,34.66,65200.0,33.1212,33.1308,33.0258,33.083,65200.0
2014-03-26 12:30:00,34.66,34.73,34.65,34.7,47000.0,33.083,33.1498,33.0735,33.1212,47000.0
2014-03-26 13:00:00,34.71,34.73,34.59,34.59,64600.0,33.1308,33.1498,33.0162,33.0162,64600.0
2014-03-26 13:30:00,34.57,34.63,34.42,34.49,66600.0,32.9971,33.0544,32.8539,32.9208,66600.0
2014-03-26 14:00:00,34.48,34.51,34.39,34.47,64800.0,32.9112,32.9399,32.8253,32.9017,64800.0
2014-03-26 14:30:00,34.47,34.54,34.42,34.49,95200.0,32.9017,32.9685,32.8539,32.9208,95200.0
2014-03-26 15:00:00,34.52,34.55,34.43,34.44,107600.0,32.9494,32.978,32.8635,32.873,107600.0
2014-03-26 15:30:00,34.44,34.47,34.24,34.25,257200.0,32.873,32.9017,32.6821,32.6917,257200.0
2014-03-27 09:30:00,34.47,34.47,33.97,34.37,130600.0,32.9017,32.9017,32.4244,32.8062,130600.0
2014-03-27 10:00:00,34.34,34.82,34.26,34.68,339000.0,32.7776,33.2358,32.7012,33.1021,339000.0
2014-03-27 10:30:00,34.71,34.87,34.68,34.76,152200.0,33.1308,33.2835,33.1021,33.1785,152200.0
2014-03-27 11:00:00,34.76,34.79,34.63,34.68,103400.0,33.1785,33.2071,33.0544,33.1021,103400.0
2014-03-27 11:30:00,34.67,34.77,34.52,34.74,61800.0,33.0926,33.188,32.9494,33.1594,61800.0
2014-03-27 12:00:00,34.76,34.94,34.7,34.91,60200.0,33.1785,33.3503,33.1212,33.3217,60200.0
2014-03-27 12:30:00,34.92,35.19,34.88,34.99,253800.0,33.3312,33.5889,33.293,33.398,253800.0
2014-03-27 13:00:00,34.99,35.13,34.93,34.94,162000.0,33.398,33.5316,33.3407,33.3503,162000.0
2014-03-27 13:30:00,34.95,34.98,34.82,34.82,40000.0,33.3598,33.3885,33.2358,33.2358,40000.0
2014-03-27 14:00:00,34.82,34.82,34.7,34.81,99200.0,33.2358,33.2358,33.1212,33.2262,99200.0
2014-03-27 14:30:00,34.82,34.87,34.8,34.85,72400.0,33.2358,33.2835,33.2167,33.2644,72400.0
2014-03-27 15:00:00,34.86,34.87,34.74,34.86,89000.0,33.2739,33.2835,33.1594,33.2739,89000.0
2014-03-27 15:30:00,34.87,34.99,34.87,34.94,201600.0,33.2835,33.398,33.2835,33.3503,201600.0
2014-03-28 09:30:00,35.16,35.19,34.8,34.98,99200.0,33.5603,33.5889,33.2167,33.3885,99200.0
2014-03-28 10:00:00,34.99,35.1,34.96,35.02,59200.0,33.398,33.503,33.3694,33.4267,59200.0
2014-03-28 10:30:00,35.0,35.27,34.98,35.18,154400.0,33.4076,33.6653,33.3885,33.5794,154400.0
2014-03-28 11:00:00,35.21,35.35,35.2,35.23,70800.0,33.608,33.7416,33.5985,33.6271,70800.0
2014-03-28 11:30:00,35.24,35.31,35.18,35.3,33200.0,33.6366,33.7035,33.5794,33.6939,33200.0
2014-03-28 12:00:00,35.27,35.27,34.99,35.01,40400.0,33.6653,33.6653,33.398,33.4171,40400.0
2014-03-28 12:30:00,35.02,35.06,34.96,34.99,27600.0,33.4267,33.4648,33.3694,33.398,27600.0
2014-03-28 13:00:00,35.0,35.1,34.99,35.06,30600.0,33.4076,33.503,33.398,33.4648,30600.0
2014-03-28 13:30:00,35.06,35.09,35.01,35.02,57000.0,33.4648,33.4935,33.4171,33.4267,57000.0
2014-03-28 14:00:00,35.02,35.16,34.98,35.16,117600.0,33.4267,33.5603,33.3885,33.5603,117600.0
2014-03-28 14:30:00,35.17,35.2,35.09,35.19,73400.0,33.5698,33.5985,33.4935,33.5889,73400.0
2014-03-28 15:00:00,35.19,35.23,35.13,35.21,79600.0,33.5889,33.6271,33.5316,33.608,79600.0
2014-03-28 15:30:00,35.21,35.24,35.16,35.21,174200.0,33.608,33.6366,33.5603,33.608,174200.0
2014-03-31 09:30:00,35.36,35.54,35.27,35.54,27200.0,33.7512,33.923,33.6653,33.923,27200.0
2014-03-31 10:00:00,35.57,35.58,35.41,35.55,45600.0,33.9516,33.9612,33.7989,33.9325,45600.0
2014-03-31 10:30:00,35.57,35.74,35.57,35.66,54000.0,33.9516,34.1139,33.9516,34.0375,54000.0
2014-03-31 11:00:00,35.67,35.68,35.48,35.51,33000.0,34.0471,34.0566,33.8657,33.8944,33000.0
2014-03-31 11:30:00,35.51,35.52,35.4,35.41,81200.0,33.8944,33.9039,33.7894,33.7989,81200.0
2014-03-31 12:00:00,35.42,35.63,35.42,35.58,34000.0,33.8085,34.0089,33.8085,33.9612,34000.0
2014-03-31 12:30:00,35.56,35.64,35.55,35.64,59000.0,33.9421,34.0184,33.9325,34.0184,59000.0
2014-03-31 13:00:00,35.64,35.64,35.55,35.57,34400.0,34.0184,34.0184,33.9325,33.9516,34400.0
2014-03-31 13:30:00,35.55,35.6,35.52,35.57,16200.0,33.9325,33.9803,33.9039,33.9516,16200.0
2014-03-31 14:00:00,35.57,35.63,35.57,35.59,41000.0,33.9516,34.0089,33.9516,33.9707,41000.0
2014-03-31 14:30:00,35.59,35.63,35.57,35.59,55000.0,33.9707,34.0089,33.9516,33.9707,55000.0
2014-03-31 15:00:00,35.58,35.59,35.54,35.58,51400.0,33.9612,33.9707,33.923,33.9612,51400.0
2014-03-31 15:30:00,35.58,35.6,35.52,35.55,99400.0,33.9612,33.9803,33.9039,33.9325,99400.0
2014-04-01 09:30:00,35.77,35.9,35.7,35.83,122000.0,34.1425,34.2666,34.0757,34.1998,122000.0
2014-04-01 10:00:00,35.85,35.92,35.81,35.83,189000.0,34.2189,34.2857,34.1807,34.1998,189000.0
2014-04-01 10:30:00,35.83,35.88,35.81,35.87,84800.0,34.1998,34.2475,34.1807,34.238,84800.0
2014-04-01 11:00:00,35.87,35.99,35.85,35.93,63200.0,34.238,34.3525,34.2189,34.2952,63200.0
2014-04-01 11:30:00,35.95,36.06,35.92,35.92,65400.0,34.3143,34.4193,34.2857,34.2857,65400.0
2014-04-01 12:00:00,35.92,35.92,35.85,35.88,62200.0,34.2857,34.2857,34.2189,34.2475,62200.0
2014-04-01 12:30:00,35.87,35.9,35.85,35.87,69800.0,34.238,34.2666,34.2189,34.238,69800.0
2014-04-01 13:00:00,35.86,35.88,35.82,35.85,61200.0,34.2284,34.2475,34.1903,34.2189,61200.0
2014-04-01 13:30:00,35.85,35.86,35.82,35.85,70800.0,34.2189,34.2284,34.1903,34.2189,70800.0
2014-04-01 14:00:00,35.87,35.89,35.82,35.89,69800.0,34.238,34.2571,34.1903,34.2571,69800.0
2014-04-01 14:30:00,35.89,36.01,35.89,36.0,112600.0,34.2571,34.3716,34.2571,34.3621,112600.0
2014-04-01 15:00:00,36.02,36.04,35.99,36.0,164800.0,34.3812,34.4002,34.3525,34.3621,164800.0
2014-04-01 15:30:00,36.0,36.16,35.99,36.09,235600.0,34.3621,34.5148,34.3525,34.448,235600.0
2014-04-02 09:30:00,36.34,36.38,35.94,36.0,103000.0,34.6866,34.7248,34.3048,34.3621,103000.0
2014-04-02 10:00:00,35.99,36.14,35.99,36.14,54400.0,34.3525,34.4957,34.3525,34.4957,54400.0
2014-04-02 10:30:00,36.11,36.28,36.06,36.1,167200.0,34.4671,34.6293,34.4193,34.4575,167200.0
2014-04-02 11:00:00,36.1,36.1,36.05,36.06,56600.0,34.4575,34.4575,34.4098,34.4193,56600.0
2014-04-02 11:30:00,36.04,36.07,35.88,35.88,130600.0,34.4002,34.4289,34.2475,34.2475,130600.0
2014-04-02 12:00:00,35.89,36.05,35.82,36.01,31000.0,34.2571,34.4098,34.1903,34.3716,31000.0
2014-04-02 12:30:00,36.02,36.08,35.99,36.08,21000.0,34.3812,34.4384,34.3525,34.4384,21000.0
2014-04-02 13:00:00,36.07,36.07,35.83,35.88,38000.0,34.4289,34.4289,34.1998,34.2475,38000.0
2014-04-02 13:30:00,35.88,35.92,35.85,35.9,35200.0,34.2475,34.2857,34.2189,34.2666,35200.0
2014-04-02 14:00:00,35.9,35.94,35.85,35.86,38200.0,34.2666,34.3048,34.2189,34.2284,38200.0
2014-04-02 14:30:00,35.85,35.94,35.85,35.93,63800.0,34.2189,34.3048,34.2189,34.2952,63800.0
2014-04-02 15:00:00,35.92,35.97,35.88,35.97,107000.0,34.2857,34.3334,34.2475,34.3334,107000.0
2014-04-02 15:30:00,35.97,36.06,35.88,35.92,302400.0,34.3334,34.4193,34.2475,34.2857,302400.0
2014-04-03 09:30:00,35.85,36.0,35.68,35.94,78200.0,34.2189,34.3621,34.0566,34.3048,78200.0
2014-04-03 10:00:00,35.95,36.02,35.84,35.85,78000.0,34.3143,34.3812,34.2093,34.2189,78000.0
2014-04-03 10:30:00,35.84,35.84,35.7,35.74,62200.0,34.2093,34.2093,34.0757,34.1139,62200.0
2014-04-03 11:00:00,35.75,35.83,35.67,35.7,164600.0,34.1234,34.1998,34.0471,34.0757,164600.0
2014-04-03 11:30:00,35.7,35.76,35.66,35.71,62200.0,34.0757,34.133,34.0375,34.0853,62200.0
2014-04-03 12:00:00,35.72,35.73,35.59,35.6,72200.0,34.0948,34.1043,33.9707,33.9803,72200.0
2014-04-03 12:30:00,35.59,35.66,35.58,35.61,69400.0,33.9707,34.0375,33.9612,33.9898,69400.0
2014-04-03 13:00:00,35.6,35.62,35.54,35.62,62600.0,33.9803,33.9994,33.923,33.9994,62600.0
2014-04-03 13:30:00,35.62,35.73,35.56,35.65,99600.0,33.9994,34.1043,33.9421,34.028,99600.0
2014-04-03 14:00:00,35.64,35.66,35.57,35.6,110200.0,34.0184,34.0375,33.9516,33.9803,110200.0
2014-04-03 14:30:00,35.59,35.7,35.49,35.69,155000.0,33.9707,34.0757,33.8753,34.0662,155000.0
2014-04-03 15:00:00,35.69,35.81,35.67,35.74,229200.0,34.0662,34.1807,34.0471,34.1139,229200.0
2014-04-03 15:30:00,35.74,35.85,35.74,35.82,342600.0,34.1139,34.2189,34.1139,34.1903,342600.0
2014-04-04 09:30:00,35.0,35.13,33.98,34.34,866200.0,33.4076,33.5316,32.434,32.7776,866200.0
2014-04-04 10:00:00,34.35,34.51,34.25,34.45,769200.0,32.7871,32.9399,32.6917,32.8826,769200.0
2014-04-04 10:30:00,34.45,34.94,34.4,34.42,417400.0,32.8826,33.3503,32.8349,32.8539,417400.0
2014-04-04 11:00:00,34.42,34.46,34.24,34.39,528000.0,32.8539,32.8921,32.6821,32.8253,528000.0
2014-04-04 11:30:00,34.4,34.48,34.27,34.3,494800.0,32.8349,32.9112,32.7108,32.7394,494800.0
2014-04-04 12:00:00,34.27,34.46,34.15,34.24,502400.0,32.7108,32.8921,32.5962,32.6821,502400.0
2014-04-04 12:30:00,34.23,34.82,34.23,34.34,358200.0,32.6726,33.2358,32.6726,32.7776,358200.0
2014-04-04 13:00:00,34.35,34.85,34.28,34.65,241800.0,32.7871,33.2644,32.7203,33.0735,241800.0
2014-04-04 13:30:00,34.62,34.66,34.28,34.49,147800.0,33.0448,33.083,32.7203,32.9208,147800.0
2014-04-04 14:00:00,34.51,34.59,34.32,34.32,173000.0,32.9399,33.0162,32.7585,32.7585,173000.0
2014-04-04 14:30:00,34.32,34.33,34.06,34.19,417200.0,32.7585,32.768,32.5103,32.6344,417200.0
2014-04-04 15:00:00,34.19,34.35,34.1,34.27,475200.0,32.6344,32.7871,32.5485,32.7108,475200.0
2014-04-04 15:30:00,34.25,34.27,34.13,34.14,791000.0,32.6917,32.7108,32.5771,32.5867,791000.0
2014-04-07 09:30:00,33.93,34.12,33.44,33.81,146800.0,32.3862,32.5676,31.9185,32.2717,146800.0
2014-04-07 10:00:00,33.87,33.87,33.48,33.52,145600.0,32.329,32.329,31.9567,31.9949,145600.0
2014-04-07 10:30:00,33.52,33.6,33.35,33.43,173600.0,31.9949,32.0713,31.8326,31.909,173600.0
2014-04-07 11:00:00,33.41,33.51,33.17,33.19,243800.0,31.8899,31.9854,31.6608,31.6799,243800.0
2014-04-07 11:30:00,33.2,33.25,32.88,32.92,184600.0,31.6895,31.7372,31.384,31.4222,184600.0
2014-04-07 12:00:00,32.92,33.01,32.42,32.43,472600.0,31.4222,31.5081,30.9449,30.9545,472600.0
2014-04-07 12:30:00,32.43,32.77,32.42,32.74,234200.0,30.9545,31.279,30.9449,31.2504,234200.0
2014-04-07 13:00:00,32.74,32.87,32.67,32.69,127800.0,31.2504,31.3745,31.1836,31.2027,127800.0
2014-04-07 13:30:00,32.68,32.91,32.68,32.79,135000.0,31.1931,31.4127,31.1931,31.2981,135000.0
2014-04-07 14:00:00,32.77,32.99,32.71,32.97,167400.0,31.279,31.489,31.2218,31.4699,167400.0
2014-04-07 14:30:00,32.97,33.2,32.97,33.1,245200.0,31.4699,31.6895,31.4699,31.594,245200.0
2014-04-07 15:00:00,33.09,33.45,33.07,33.41,223200.0,31.5845,31.9281,31.5654,31.8899,223200.0
2014-04-07 15:30:00,33.41,33.47,33.18,33.18,467400.0,31.8899,31.9472,31.6704,31.6704,467400.0
2014-04-08 09:30:00,33.06,33.24,32.63,32.92,244000.0,31.5558,31.7276,31.1454,31.4222,244000.0
2014-04-08 10:00:00,32.92,33.14,32.87,32.91,110800.0,31.4222,31.6322,31.3745,31.4127,110800.0
2014-04-08 10:30:00,32.93,33.26,32.93,33.23,301800.0,31.4317,31.7467,31.4317,31.7181,301800.0
2014-04-08 11:00:00,33.24,33.48,33.24,33.45,113200.0,31.7276,31.9567,31.7276,31.9281,113200.0
2014-04-08 11:30:00,33.45,33.45,33.22,33.29,141200.0,31.9281,31.9281,31.7085,31.7754,141200.0
2014-04-08 12:00:00,33.29,33.54,33.28,33.52,61600.0,31.7754,32.014,31.7658,31.9949,61600.0
2014-04-08 12:30:00,33.52,33.53,33.32,33.32,51400.0,31.9949,32.0044,31.804,31.804,51400.0
2014-04-08 13:00:00,33.31,33.38,33.24,33.38,84000.0,31.7945,31.8613,31.7276,31.8613,84000.0
2014-04-08 13:30:00,33.38,33.42,33.31,33.41,153400.0,31.8613,31.8994,31.7945,31.8899,153400.0
2014-04-08 14:00:00,33.42,33.42,33.34,33.4,131200.0,31.8994,31.8994,31.8231,31.8804,131200.0
2014-04-08 14:30:00,33.39,33.49,33.37,33.48,96800.0,31.8708,31.9663,31.8517,31.9567,96800.0
2014-04-08 15:00:00,33.49,33.55,33.43,33.53,144200.0,31.9663,32.0235,31.909,32.0044,144200.0
2014-04-08 15:30:00,33.54,33.62,33.48,33.49,352800.0,32.014,32.0903,31.9567,31.9663,352800.0
2014-04-09 09:30:00,33.5,33.58,33.33,33.35,142200.0,31.9758,32.0522,31.8135,31.8326,142200.0
2014-04-09 10:00:00,33.34,33.43,33.23,33.41,82000.0,31.8231,31.909,31.7181,31.8899,82000.0
2014-04-09 10:30:00,33.41,33.5,33.35,33.35,92200.0,31.8899,31.9758,31.8326,31.8326,92200.0
2014-04-09 11:00:00,33.35,33.45,33.35,33.4,77000.0,31.8326,31.9281,31.8326,31.8804,77000.0
2014-04-09 11:30:00,33.38,33.44,33.38,33.4,107400.0,31.8613,31.9185,31.8613,31.8804,107400.0
2014-04-09 12:00:00,33.41,33.48,33.39,33.47,39000.0,31.8899,31.9567,31.8708,31.9472,39000.0
2014-04-09 12:30:00,33.46,33.51,33.45,33.5,60000.0,31.9376,31.9854,31.9281,31.9758,60000.0
2014-04-09 13:00:00,33.49,33.6,33.49,33.6,61200.0,31.9663,32.0713,31.9663,32.0713,61200.0
2014-04-09 13:30:00,33.6,33.61,33.55,33.57,53400.0,32.0713,32.0808,32.0235,32.0426,53400.0
2014-04-09 14:00:00,33.56,33.69,33.56,33.63,130200.0,32.0331,32.1572,32.0331,32.0999,130200.0
2014-04-09 14:30:00,33.63,33.69,33.53,33.55,146400.0,32.0999,32.1572,32.0044,32.0235,146400.0
2014-04-09 15:00:00,33.54,33.75,33.54,33.69,135400.0,32.014,32.2144,32.014,32.1572,135400.0
2014-04-09 15:30:00,33.7,33.74,33.65,33.69,222400.0,32.1667,32.2049,32.119,32.1572,222400.0
2014-04-10 09:30:00,33.65,33.76,33.38,33.48,52000.0,32.119,32.224,31.8613,31.9567,52000.0
2014-04-10 10:00:00,33.48,33.58,33.37,33.56,67400.0,31.9567,32.0522,31.8517,32.0331,67400.0
2014-04-10 10:30:00,33.56,33.6,33.47,33.55,118600.0,32.0331,32.0713,31.9472,32.0235,118600.0
2014-04-10 11:00:00,33.52,33.58,33.46,33.51,167000.0,31.9949,32.0522,31.9376,31.9854,167000.0
2014-04-10 11:30:00,33.51,33.52,33.38,33.4,182600.0,31.9854,31.9949,31.8613,31.8804,182600.0
2014-04-10 12:00:00,33.41,33.45,33.38,33.4,113200.0,31.8899,31.9281,31.8613,31.8804,113200.0
2014-04-10 12:30:00,33.41,33.43,33.35,33.35,123800.0,31.8899,31.909,31.8326,31.8326,123800.0
2014-04-10 13:00:00,33.34,33.35,33.0,33.08,109000.0,31.8231,31.8326,31.4986,31.5749,109000.0
2014-04-10 13:30:00,33.08,33.25,33.08,33.23,109200.0,31.5749,31.7372,31.5749,31.7181,109200.0
2014-04-10 14:00:00,33.23,33.24,33.17,33.2,73000.0,31.7181,31.7276,31.6608,31.6895,73000.0
2014-04-10 14:30:00,33.2,33.26,33.18,33.2,154400.0,31.6895,31.7467,31.6704,31.6895,154400.0
2014-04-10 15:00:00,33.2,33.21,33.09,33.12,237400.0,31.6895,31.699,31.5845,31.6131,237400.0
2014-04-10 15:30:00,33.11,33.21,33.08,33.2,340000.0,31.6036,31.699,31.5749,31.6895,340000.0
2014-04-11 09:30:00,32.87,33.29,32.65,33.27,82000.0,31.3745,31.7754,31.1645,31.7563,82000.0
2014-04-11 10:00:00,33.29,33.29,32.94,33.07,141800.0,31.7754,31.7754,31.4413,31.5654,141800.0
2014-04-11 10:30:00,33.01,33.34,32.99,33.29,110600.0,31.5081,31.8231,31.489,31.7754,110600.0
2014-04-11 11:00:00,33.27,33.38,33.24,33.31,90400.0,31.7563,31.8613,31.7276,31.7945,90400.0
2014-04-11 11:30:00,33.31,33.37,33.24,33.33,116000.0,31.7945,31.8517,31.7276,31.8135,116000.0
2014-04-11 12:00:00,33.3,33.37,33.24,33.32,102600.0,31.7849,31.8517,31.7276,31.804,102600.0
2014-04-11 12:30:00,33.33,33.34,33.26,33.29,85000.0,31.8135,31.8231,31.7467,31.7754,85000.0
2014-04-11 13:00:00,33.3,33.3,33.1,33.13,56200.0,31.7849,31.7849,31.594,31.6226,56200.0
2014-04-11 13:30:00,33.12,33.17,33.03,33.09,60000.0,31.6131,31.6608,31.5272,31.5845,60000.0
2014-04-11 14:00:00,33.09,33.12,32.9,32.97,87200.0,31.5845,31.6131,31.4031,31.4699,87200.0
2014-04-11 14:30:00,32.96,32.98,32.79,32.9,104600.0,31.4604,31.4795,31.2981,31.4031,104600.0
2014-04-11 15:00:00,32.88,33.07,32.84,32.99,121600.0,31.384,31.5654,31.3458,31.489,121600.0
2014-04-11 15:30:00,32.99,33.01,32.83,32.92,372200.0,31.489,31.5081,31.3363,31.4222,372200.0
2014-04-14 09:30:00,33.07,33.19,32.69,32.74,150200.0,31.5654,31.6799,31.2027,31.2504,150200.0
2014-04-14 10:00:00,32.74,32.94,32.74,32.9,102000.0,31.2504,31.4413,31.2504,31.4031,102000.0
2014-04-14 10:30:00,32.88,33.07,32.88,33.06,193000.0,31.384,31.5654,31.384,31.5558,193000.0
2014-04-14 11:00:00,33.07,33.12,32.9,32.9,180600.0,31.5654,31.6131,31.4031,31.4031,180600.0
2014-04-14 11:30:00,32.92,33.05,32.91,32.98,69800.0,31.4222,31.5463,31.4127,31.4795,69800.0
2014-04-14 12:00:00,32.99,33.08,32.98,33.04,44400.0,31.489,31.5749,31.4795,31.5367,44400.0
2014-04-14 12:30:00,33.04,33.11,33.04,33.1,76400.0,31.5367,31.6036,31.5367,31.594,76400.0
2014-04-14 13:00:00,33.12,33.12,33.05,33.08,54000.0,31.6131,31.6131,31.5463,31.5749,54000.0
2014-04-14 13:30:00,33.08,33.18,32.96,32.97,101600.0,31.5749,31.6704,31.4604,31.4699,101600.0
2014-04-14 14:00:00,32.97,33.02,32.87,32.93,86800.0,31.4699,31.5176,31.3745,31.4317,86800.0
2014-04-14 14:30:00,32.91,33.04,32.9,33.0,117400.0,31.4127,31.5367,31.4031,31.4986,117400.0
2014-04-14 15:00:00,33.0,33.01,32.87,32.98,181800.0,31.4986,31.5081,31.3745,31.4795,181800.0
2014-04-14 15:30:00,32.98,33.08,32.97,33.07,304600.0,31.4795,31.5749,31.4699,31.5654,304600.0
2014-04-15 09:30:00,33.16,33.49,33.13,33.49,80600.0,31.6513,31.9663,31.6226,31.9663,80600.0
2014-04-15 10:00:00,33.49,33.56,33.19,33.2,110600.0,31.9663,32.0331,31.6799,31.6895,110600.0
2014-04-15 10:30:00,33.17,33.27,32.96,32.98,138800.0,31.6608,31.7563,31.4604,31.4795,138800.0
2014-04-15 11:00:00,32.98,33.06,32.87,32.98,74000.0,31.4795,31.5558,31.3745,31.4795,74000.0
2014-04-15 11:30:00,32.99,33.07,32.73,32.82,73000.0,31.489,31.5654,31.2408,31.3267,73000.0
2014-04-15 12:00:00,32.8,32.81,32.68,32.77,66600.0,31.3077,31.3172,31.1931,31.279,66600.0
2014-04-15 12:30:00,32.77,32.79,32.61,32.63,48000.0,31.279,31.2981,31.1263,31.1454,48000.0
2014-04-15 13:00:00,32.62,32.78,32.6,32.78,40200.0,31.1358,31.2886,31.1168,31.2886,40200.0
2014-04-15 13:30:00,32.78,33.05,32.75,33.04,160800.0,31.2886,31.5463,31.2599,31.5367,160800.0
2014-04-15 14:00:00,33.07,33.26,33.07,33.22,83000.0,31.5654,31.7467,31.5654,31.7085,83000.0
2014-04-15 14:30:00,33.22,33.46,33.21,33.4,144600.0,31.7085,31.9376,31.699,31.8804,144600.0
2014-04-15 15:00:00,33.4,33.49,33.3,33.49,196200.0,31.8804,31.9663,31.7849,31.9663,196200.0
2014-04-15 15:30:00,33.49,33.49,33.37,33.42,196400.0,31.9663,31.9663,31.8517,31.8994,196400.0
2014-04-16 09:30:00,33.7,34.01,33.69,33.81,107000.0,32.1667,32.4626,32.1572,32.2717,107000.0
2014-04-16 10:00:00,33.8,33.85,33.73,33.74,83800.0,32.2622,32.3099,32.1953,32.2049,83800.0
2014-04-16 10:30:00,33.76,33.83,33.66,33.77,74400.0,32.224,32.2908,32.1285,32.2335,74400.0
2014-04-16 11:00:00,33.74,33.92,33.68,33.85,96800.0,32.2049,32.3767,32.1476,32.3099,96800.0
2014-04-16 11:30:00,33.85,33.87,33.77,33.85,58800.0,32.3099,32.329,32.2335,32.3099,58800.0
2014-04-16 12:00:00,33.87,34.08,33.84,33.97,117600.0,32.329,32.5294,32.3003,32.4244,117600.0
2014-04-16 12:30:00,33.98,34.02,33.85,33.85,50200.0,32.434,32.4721,32.3099,32.3099,50200.0
2014-04-16 13:00:00,33.87,33.96,33.82,33.91,62200.0,32.329,32.4149,32.2812,32.3672,62200.0
2014-04-16 13:30:00,33.91,33.96,33.82,33.91,57800.0,32.3672,32.4149,32.2812,32.3672,57800.0
2014-04-16 14:00:00,33.93,33.94,33.84,33.91,75800.0,32.3862,32.3958,32.3003,32.3672,75800.0
2014-04-16 14:30:00,33.91,33.97,33.88,33.94,69400.0,32.3672,32.4244,32.3385,32.3958,69400.0
2014-04-16 15:00:00,33.94,33.95,33.9,33.94,97200.0,32.3958,32.4053,32.3576,32.3958,97200.0
2014-04-16 15:30:00,33.93,33.95,33.9,33.93,211600.0,32.3862,32.4053,32.3576,32.3862,211600.0
2014-04-17 09:30:00,33.88,34.13,33.85,33.99,112400.0,32.3385,32.5771,32.3099,32.4435,112400.0
2014-04-17 10:00:00,34.02,34.13,33.96,34.07,100400.0,32.4721,32.5771,32.4149,32.5199,100400.0
2014-04-17 10:30:00,34.09,34.12,34.04,34.1,109800.0,32.539,32.5676,32.4912,32.5485,109800.0
2014-04-17 11:00:00,34.11,34.12,34.02,34.06,35200.0,32.5581,32.5676,32.4721,32.5103,35200.0
2014-04-17 11:30:00,34.07,34.09,33.96,33.96,47800.0,32.5199,32.539,32.4149,32.4149,47800.0
2014-04-17 12:00:00,33.96,34.04,33.94,33.97,76800.0,32.4149,32.4912,32.3958,32.4244,76800.0
2014-04-17 12:30:00,33.96,34.08,33.93,34.02,68000.0,32.4149,32.5294,32.3862,32.4721,68000.0
2014-04-17 13:00:00,34.03,34.13,34.02,34.07,47000.0,32.4817,32.5771,32.4721,32.5199,47000.0
2014-04-17 13:30:00,34.08,34.1,34.05,34.07,52200.0,32.5294,32.5485,32.5008,32.5199,52200.0
2014-04-17 14:00:00,34.06,34.07,34.02,34.05,50800.0,32.5103,32.5199,32.4721,32.5008,50800.0
2014-04-17 14:30:00,34.05,34.05,33.97,33.98,60400.0,32.5008,32.5008,32.4244,32.434,60400.0
2014-04-17 15:00:00,33.97,34.09,33.97,34.07,67000.0,32.4244,32.539,32.4244,32.5199,67000.0
2014-04-17 15:30:00,34.06,34.07,33.95,33.95,140000.0,32.5103,32.5199,32.4053,32.4053,140000.0
2014-04-21 09:30:00,33.96,33.99,33.82,33.91,93400.0,32.4149,32.4435,32.2812,32.3672,93400.0
2014-04-21 10:00:00,33.93,34.01,33.84,33.85,72600.0,32.3862,32.4626,32.3003,32.3099,72600.0
2014-04-21 10:30:00,33.84,33.88,33.75,33.85,58400.0,32.3003,32.3385,32.2144,32.3099,58400.0
2014-04-21 11:00:00,33.85,33.96,33.84,33.96,31000.0,32.3099,32.4149,32.3003,32.4149,31000.0
2014-04-21 11:30:00,33.96,34.01,33.95,33.98,35600.0,32.4149,32.4626,32.4053,32.434,35600.0
2014-04-21 12:00:00,33.97,33.99,33.9,33.92,37000.0,32.4244,32.4435,32.3576,32.3767,37000.0
2014-04-21 12:30:00,33.92,33.95,33.88,33.9,23000.0,32.3767,32.4053,32.3385,32.3576,23000.0
2014-04-21 13:00:00,33.91,33.93,33.87,33.92,30800.0,32.3672,32.3862,32.329,32.3767,30800.0
2014-04-21 13:30:00,33.92,33.93,33.87,33.89,36000.0,32.3767,32.3862,32.329,32.3481,36000.0
2014-04-21 14:00:00,33.9,33.91,33.85,33.91,40000.0,32.3576,32.3672,32.3099,32.3672,40000.0
2014-04-21 14:30:00,33.92,33.96,33.9,33.93,55000.0,32.3767,32.4149,32.3576,32.3862,55000.0
2014-04-21 15:00:00,33.92,33.93,33.86,33.88,71200.0,32.3767,32.3862,32.3194,32.3385,71200.0
2014-04-21 15:30:00,33.88,33.93,33.81,33.85,380800.0,32.3385,32.3862,32.2717,32.3099,380800.0
2014-04-22 09:30:00,33.91,34.14,33.84,33.96,70600.0,32.3672,32.5867,32.3003,32.4149,70600.0
2014-04-22 10:00:00,33.95,34.0,33.84,33.9,109600.0,32.4053,32.4531,32.3003,32.3576,109600.0
2014-04-22 10:30:00,33.9,33.92,33.73,33.78,85400.0,32.3576,32.3767,32.1953,32.2431,85400.0
2014-04-22 11:00:00,33.79,33.85,33.74,33.8,199600.0,32.2526,32.3099,32.2049,32.2622,199600.0
2014-04-22 11:30:00,33.82,33.97,33.82,33.96,74200.0,32.2812,32.4244,32.2812,32.4149,74200.0
2014-04-22 12:00:00,33.97,34.05,33.95,33.97,169800.0,32.4244,32.5008,32.4053,32.4244,169800.0
2014-04-22 12:30:00,33.98,33.99,33.83,33.88,94000.0,32.434,32.4435,32.2908,32.3385,94000.0
2014-04-22 13:00:00,33.88,33.89,33.83,33.83,56000.0,32.3385,32.3481,32.2908,32.2908,56000.0
2014-04-22 13:30:00,33.82,33.87,33.82,33.83,78600.0,32.2812,32.329,32.2812,32.2908,78600.0
2014-04-22 14:00:00,33.83,33.84,33.75,33.76,79800.0,32.2908,32.3003,32.2144,32.224,79800.0
2014-04-22 14:30:00,33.76,33.83,33.74,33.79,134200.0,32.224,32.2908,32.2049,32.2526,134200.0
2014-04-22 15:00:00,33.78,33.88,33.78,33.85,141200.0,32.2431,32.3385,32.2431,32.3099,141200.0
2014-04-22 15:30:00,33.85,33.93,33.83,33.9,291400.0,32.3099,32.3862,32.2908,32.3576,291400.0
2014-04-23 09:30:00,33.9,33.98,33.76,33.87,195000.0,32.3576,32.434,32.224,32.329,195000.0
2014-04-23 10:00:00,33.87,33.87,33.62,33.8,157600.0,32.329,32.329,32.0903,32.2622,157600.0
2014-04-23 10:30:00,33.81,33.82,33.72,33.72,92200.0,32.2717,32.2812,32.1858,32.1858,92200.0
2014-04-23 11:00:00,33.73,33.75,33.6,33.6,91400.0,32.1953,32.2144,32.0713,32.0713,91400.0
2014-04-23 11:30:00,33.6,33.65,33.51,33.65,211600.0,32.0713,32.119,31.9854,32.119,211600.0
2014-04-23 12:00:00,33.65,33.74,33.63,33.68,73000.0,32.119,32.2049,32.0999,32.1476,73000.0
2014-04-23 12:30:00,33.68,33.68,33.58,33.6,59000.0,32.1476,32.1476,32.0522,32.0713,59000.0
2014-04-23 13:00:00,33.6,33.62,33.55,33.57,53600.0,32.0713,32.0903,32.0235,32.0426,53600.0
2014-04-23 13:30:00,33.57,33.59,33.49,33.52,56800.0,32.0426,32.0617,31.9663,31.9949,56800.0
2014-04-23 14:00:00,33.52,33.56,33.45,33.53,73200.0,31.9949,32.0331,31.9281,32.0044,73200.0
2014-04-23 14:30:00,33.53,33.55,33.44,33.46,70800.0,32.0044,32.0235,31.9185,31.9376,70800.0
2014-04-23 15:00:00,33.45,33.51,33.4,33.44,192200.0,31.9281,31.9854,31.8804,31.9185,192200.0
2014-04-23 15:30:00,33.44,33.46,33.35,33.35,375200.0,31.9185,31.9376,31.8326,31.8326,375200.0
2014-04-24 09:30:00,33.51,33.54,33.05,33.1,268400.0,31.9854,32.014,31.5463,31.594,268400.0
2014-04-24 10:00:00,33.08,33.1,32.86,33.02,539200.0,31.5749,31.594,31.3649,31.5176,539200.0
2014-04-24 10:30:00,33.07,33.23,32.99,33.22,206000.0,31.5654,31.7181,31.489,31.7085,206000.0
2014-04-24 11:00:00,33.23,33.39,33.2,33.37,84400.0,31.7181,31.8708,31.6895,31.8517,84400.0
2014-04-24 11:30:00,33.38,33.4,33.17,33.2,114400.0,31.8613,31.8804,31.6608,31.6895,114400.0
2014-04-24 12:00:00,33.2,33.26,33.17,33.24,64200.0,31.6895,31.7467,31.6608,31.7276,64200.0
2014-04-24 12:30:00,33.26,33.26,33.14,33.19,148600.0,31.7467,31.7467,31.6322,31.6799,148600.0
2014-04-24 13:00:00,33.19,33.21,33.12,33.16,129200.0,31.6799,31.699,31.6131,31.6513,129200.0
2014-04-24 13:30:00,33.16,33.18,33.08,33.13,83200.0,31.6513,31.6704,31.5749,31.6226,83200.0
2014-04-24 14:00:00,33.15,33.18,33.12,33.18,120200.0,31.6417,31.6704,31.6131,31.6704,120200.0
2014-04-24 14:30:00,33.18,33.24,33.15,33.23,99600.0,31.6704,31.7276,31.6417,31.7181,99600.0
2014-04-24 15:00:00,33.23,33.27,33.13,33.18,145200.0,31.7181,31.7563,31.6226,31.6704,145200.0
2014-04-24 15:30:00,33.18,33.22,33.1,33.22,326200.0,31.6704,31.7085,31.594,31.7085,326200.0
2014-04-25 09:30:00,33.08,33.37,32.94,33.0,227800.0,31.5749,31.8517,31.4413,31.4986,227800.0
2014-04-25 10:00:00,32.98,33.24,32.94,33.21,106400.0,31.4795,31.7276,31.4413,31.699,106400.0
2014-04-25 10:30:00,33.2,33.2,33.05,33.07,78200.0,31.6895,31.6895,31.5463,31.5654,78200.0
2014-04-25 11:00:00,33.06,33.19,32.97,33.19,75000.0,31.5558,31.6799,31.4699,31.6799,75000.0
2014-04-25 11:30:00,33.2,33.24,33.01,33.05,62600.0,31.6895,31.7276,31.5081,31.5463,62600.0
2014-04-25 12:00:00,33.05,33.11,33.02,33.08,44800.0,31.5463,31.6036,31.5176,31.5749,44800.0
2014-04-25 12:30:00,33.07,33.1,32.99,33.01,43000.0,31.5654,31.594,31.489,31.5081,43000.0
2014-04-25 13:00:00,33.01,33.02,32.88,32.9,50400.0,31.5081,31.5176,31.384,31.4031,50400.0
2014-04-25 13:30:00,32.9,33.03,32.85,33.01,53400.0,31.4031,31.5272,31.3554,31.5081,53400.0
2014-04-25 14:00:00,33.01,33.04,32.94,33.01,58000.0,31.5081,31.5367,31.4413,31.5081,58000.0
2014-04-25 14:30:00,33.02,33.09,32.96,33.01,87200.0,31.5176,31.5845,31.4604,31.5081,87200.0
2014-04-25 15:00:00,33.0,33.04,32.93,32.97,117800.0,31.4986,31.5367,31.4317,31.4699,117800.0
2014-04-25 15:30:00,32.97,32.99,32.86,32.87,292600.0,31.4699,31.489,31.3649,31.3745,292600.0
2014-04-28 09:30:00,33.03,33.14,32.82,32.98,41200.0,31.5272,31.6322,31.3267,31.4795,41200.0
2014-04-28 10:00:00,33.02,33.15,32.95,33.07,37400.0,31.5176,31.6417,31.4508,31.5654,37400.0
2014-04-28 10:30:00,33.1,33.1,32.92,32.92,45600.0,31.594,31.594,31.4222,31.4222,45600.0
2014-04-28 11:00:00,32.91,32.94,32.68,32.68,92000.0,31.4127,31.4413,31.1931,31.1931,92000.0
2014-04-28 11:30:00,32.68,32.72,32.52,32.56,87200.0,31.1931,31.2313,31.0404,31.0786,87200.0
2014-04-28 12:00:00,32.55,32.67,32.49,32.63,75400.0,31.069,31.1836,31.0118,31.1454,75400.0
2014-04-28 12:30:00,32.63,32.69,32.6,32.63,51400.0,31.1454,31.2027,31.1168,31.1454,51400.0
2014-04-28 13:00:00,32.6,32.6,32.43,32.53,59000.0,31.1168,31.1168,30.9545,31.0499,59000.0
2014-04-28 13:30:00,32.52,32.65,32.45,32.63,103000.0,31.0404,31.1645,30.9736,31.1454,103000.0
2014-04-28 14:00:00,32.63,32.65,32.53,32.58,114200.0,31.1454,31.1645,31.0499,31.0977,114200.0
2014-04-28 14:30:00,32.59,32.66,32.52,32.6,55200.0,31.1072,31.174,31.0404,31.1168,55200.0
2014-04-28 15:00:00,32.6,32.86,32.58,32.77,117200.0,31.1168,31.3649,31.0977,31.279,117200.0
2014-04-28 15:30:00,32.77,32.82,32.6,32.63,411800.0,31.279,31.3267,31.1168,31.1454,411800.0
2014-04-29 09:30:00,32.76,32.82,32.47,32.55,149200.0,31.2695,31.3267,30.9927,31.069,149200.0
2014-04-29 10:00:00,32.57,32.66,32.37,32.38,139400.0,31.0881,31.174,30.8972,30.9068,139400.0
2014-04-29 10:30:00,32.39,32.59,32.39,32.49,161600.0,30.9163,31.1072,30.9163,31.0118,161600.0
2014-04-29 11:00:00,32.49,32.52,32.41,32.49,192200.0,31.0118,31.0404,30.9354,31.0118,192200.0
2014-04-29 11:30:00,32.5,32.51,32.33,32.39,186200.0,31.0213,31.0309,30.859,30.9163,186200.0
2014-04-29 12:00:00,32.41,32.54,32.4,32.52,205800.0,30.9354,31.0595,30.9259,31.0404,205800.0
2014-04-29 12:30:00,32.54,32.56,32.49,32.52,100800.0,31.0595,31.0786,31.0118,31.0404,100800.0
2014-04-29 13:00:00,32.52,32.56,32.49,32.53,114400.0,31.0404,31.0786,31.0118,31.0499,114400.0
2014-04-29 13:30:00,32.53,32.6,32.49,32.6,116400.0,31.0499,31.1168,31.0118,31.1168,116400.0
2014-04-29 14:00:00,32.59,32.77,32.59,32.74,127400.0,31.1072,31.279,31.1072,31.2504,127400.0
2014-04-29 14:30:00,32.74,32.76,32.62,32.65,116400.0,31.2504,31.2695,31.1358,31.1645,116400.0
2014-04-29 15:00:00,32.66,32.77,32.65,32.77,148200.0,31.174,31.279,31.1645,31.279,148200.0
2014-04-29 15:30:00,32.77,32.87,32.73,32.77,345600.0,31.279,31.3745,31.2408,31.279,345600.0
2014-04-30 09:30:00,32.77,32.91,32.59,32.7,88800.0,31.279,31.4127,31.1072,31.2122,88800.0
2014-04-30 10:00:00,32.7,32.74,32.6,32.74,77200.0,31.2122,31.2504,31.1168,31.2504,77200.0
2014-04-30 10:30:00,32.77,33.01,32.74,32.97,36200.0,31.279,31.5081,31.2504,31.4699,36200.0
2014-04-30 11:00:00,32.97,32.99,32.84,32.96,57400.0,31.4699,31.489,31.3458,31.4604,57400.0
2014-04-30 11:30:00,32.98,33.02,32.96,32.99,36600.0,31.4795,31.5176,31.4604,31.489,36600.0
2014-04-30 12:00:00,33.01,33.02,32.98,33.02,35000.0,31.5081,31.5176,31.4795,31.5176,35000.0
2014-04-30 12:30:00,33.02,33.15,33.01,33.15,180200.0,31.5176,31.6417,31.5081,31.6417,180200.0
2014-04-30 13:00:00,33.15,33.22,33.13,33.22,35000.0,31.6417,31.7085,31.6226,31.7085,35000.0
2014-04-30 13:30:00,33.22,33.22,33.15,33.15,36800.0,31.7085,31.7085,31.6417,31.6417,36800.0
2014-04-30 14:00:00,33.14,33.24,33.08,33.16,63000.0,31.6322,31.7276,31.5749,31.6513,63000.0
2014-04-30 14:30:00,33.17,33.32,33.15,33.26,72000.0,31.6608,31.804,31.6417,31.7467,72000.0
2014-04-30 15:00:00,33.26,33.33,33.22,33.33,99000.0,31.7467,31.8135,31.7085,31.8135,99000.0
2014-04-30 15:30:00,33.34,33.45,33.34,33.42,292200.0,31.8231,31.9281,31.8231,31.8994,292200.0
2014-05-01 09:30:00,33.5,33.83,33.38,33.43,353600.0,31.9758,32.2908,31.8613,31.909,353600.0
2014-05-01 10:00:00,33.44,33.53,33.34,33.49,110000.0,31.9185,32.0044,31.8231,31.9663,110000.0
2014-05-01 10:30:00,33.48,33.63,33.45,33.6,119200.0,31.9567,32.0999,31.9281,32.0713,119200.0
2014-05-01 11:00:00,33.6,33.61,33.52,33.6,82200.0,32.0713,32.0808,31.9949,32.0713,82200.0
2014-05-01 11:30:00,33.59,33.62,33.45,33.46,72000.0,32.0617,32.0903,31.9281,31.9376,72000.0
2014-05-01 12:00:00,33.45,33.49,33.4,33.42,67000.0,31.9281,31.9663,31.8804,31.8994,67000.0
2014-05-01 12:30:00,33.42,33.43,33.3,33.33,44800.0,31.8994,31.909,31.7849,31.8135,44800.0
2014-05-01 13:00:00,33.34,33.35,33.25,33.26,44800.0,31.8231,31.8326,31.7372,31.7467,44800.0
2014-05-01 13:30:00,33.26,33.26,33.12,33.17,53800.0,31.7467,31.7467,31.6131,31.6608,53800.0
2014-05-01 14:00:00,33.17,33.26,33.13,33.15,79400.0,31.6608,31.7467,31.6226,31.6417,79400.0
2014-05-01 14:30:00,33.16,33.19,33.08,33.13,67400.0,31.6513,31.6799,31.5749,31.6226,67400.0
2014-05-01 15:00:00,33.13,33.21,33.09,33.1,94400.0,31.6226,31.699,31.5845,31.594,94400.0
2014-05-01 15:30:00,33.1,33.12,32.98,33.02,334400.0,31.594,31.6131,31.4795,31.5176,334400.0
2014-05-02 09:30:00,33.09,33.4,32.99,33.35,80600.0,31.5845,31.8804,31.489,31.8326,80600.0
2014-05-02 10:00:00,33.38,33.6,33.35,33.45,88600.0,31.8613,32.0713,31.8326,31.9281,88600.0
2014-05-02 10:30:00,33.49,33.58,33.24,33.41,101800.0,31.9663,32.0522,31.7276,31.8899,101800.0
2014-05-02 11:00:00,33.38,33.47,33.29,33.38,160600.0,31.8613,31.9472,31.7754,31.8613,160600.0
2014-05-02 11:30:00,33.37,33.47,33.35,33.39,96200.0,31.8517,31.9472,31.8326,31.8708,96200.0
2014-05-02 12:00:00,33.42,33.47,33.38,33.46,80800.0,31.8994,31.9472,31.8613,31.9376,80800.0
2014-05-02 12:30:00,33.46,33.47,33.41,33.45,92600.0,31.9376,31.9472,31.8899,31.9281,92600.0
2014-05-02 13:00:00,33.44,33.44,33.31,33.35,56800.0,31.9185,31.9185,31.7945,31.8326,56800.0
2014-05-02 13:30:00,33.35,33.42,33.34,33.38,80400.0,31.8326,31.8994,31.8231,31.8613,80400.0
2014-05-02 14:00:00,33.38,33.41,33.34,33.37,147000.0,31.8613,31.8899,31.8231,31.8517,147000.0
2014-05-02 14:30:00,33.37,33.48,33.36,33.42,89800.0,31.8517,31.9567,31.8422,31.8994,89800.0
2014-05-02 15:00:00,33.42,33.43,33.33,33.34,85400.0,31.8994,31.909,31.8135,31.8231,85400.0
2014-05-02 15:30:00,33.34,33.37,33.32,33.33,184800.0,31.8231,31.8517,31.804,31.8135,184800.0
2014-05-05 09:30:00,33.12,33.42,32.87,33.38,219800.0,31.6131,31.8994,31.3745,31.8613,219800.0
2014-05-05 10:00:00,33.41,33.41,33.24,33.27,83200.0,31.8899,31.8899,31.7276,31.7563,83200.0
2014-05-05 10:30:00,33.27,33.39,33.23,33.24,117400.0,31.7563,31.8708,31.7181,31.7276,117400.0
2014-05-05 11:00:00,33.24,33.24,33.13,33.2,53600.0,31.7276,31.7276,31.6226,31.6895,53600.0
2014-05-05 11:30:00,33.22,33.26,33.2,33.23,73400.0,31.7085,31.7467,31.6895,31.7181,73400.0
2014-05-05 12:00:00,33.22,33.31,33.21,33.27,105400.0,31.7085,31.7945,31.699,31.7563,105400.0
2014-05-05 12:30:00,33.27,33.3,33.23,33.25,56200.0,31.7563,31.7849,31.7181,31.7372,56200.0
2014-05-05 13:00:00,33.26,33.3,33.19,33.29,62200.0,31.7467,31.7849,31.6799,31.7754,62200.0
2014-05-05 13:30:00,33.3,33.43,33.3,33.42,46000.0,31.7849,31.909,31.7849,31.8994,46000.0
2014-05-05 14:00:00,33.41,33.49,33.41,33.47,48400.0,31.8899,31.9663,31.8899,31.9472,48400.0
2014-05-05 14:30:00,33.47,33.48,33.42,33.45,61000.0,31.9472,31.9567,31.8994,31.9281,61000.0
2014-05-05 15:00:00,33.45,33.48,33.42,33.48,61600.0,31.9281,31.9567,31.8994,31.9567,61600.0
2014-05-05 15:30:00,33.48,33.5,33.43,33.44,145400.0,31.9567,31.9758,31.909,31.9185,145400.0
2014-05-06 09:30:00,33.34,33.51,33.23,33.42,110000.0,31.8231,31.9854,31.7181,31.8994,110000.0
2014-05-06 10:00:00,33.44,33.67,33.4,33.66,91000.0,31.9185,32.1381,31.8804,32.1285,91000.0
2014-05-06 10:30:00,33.66,33.7,33.53,33.54,117800.0,32.1285,32.1667,32.0044,32.014,117800.0
2014-05-06 11:00:00,33.54,33.62,33.37,33.58,292000.0,32.014,32.0903,31.8517,32.0522,292000.0
2014-05-06 11:30:00,33.58,33.63,33.55,33.62,28400.0,32.0522,32.0999,32.0235,32.0903,28400.0
2014-05-06 12:00:00,33.63,33.64,33.55,33.58,25200.0,32.0999,32.1094,32.0235,32.0522,25200.0
2014-05-06 12:30:00,33.58,33.63,33.56,33.63,64200.0,32.0522,32.0999,32.0331,32.0999,64200.0
2014-05-06 13:00:00,33.63,33.64,33.54,33.58,42400.0,32.0999,32.1094,32.014,32.0522,42400.0
2014-05-06 13:30:00,33.57,33.61,33.45,33.49,66600.0,32.0426,32.0808,31.9281,31.9663,66600.0
2014-05-06 14:00:00,33.49,33.58,33.43,33.49,49400.0,31.9663,32.0522,31.909,31.9663,49400.0
2014-05-06 14:30:00,33.49,33.52,33.44,33.49,50000.0,31.9663,31.9949,31.9185,31.9663,50000.0
2014-05-06 15:00:00,33.48,33.5,33.42,33.47,101200.0,31.9567,31.9758,31.8994,31.9472,101200.0
2014-05-06 15:30:00,33.46,33.5,33.41,33.46,242400.0,31.9376,31.9758,31.8899,31.9376,242400.0
2014-05-07 09:30:00,33.48,33.66,33.4,33.47,78800.0,31.9567,32.1285,31.8804,31.9472,78800.0
2014-05-07 10:00:00,33.47,33.59,33.17,33.35,83000.0,31.9472,32.0617,31.6608,31.8326,83000.0
2014-05-07 10:30:00,33.35,33.54,33.33,33.41,92200.0,31.8326,32.014,31.8135,31.8899,92200.0
2014-05-07 11:00:00,33.38,33.38,33.23,33.28,47400.0,31.8613,31.8613,31.7181,31.7658,47400.0
2014-05-07 11:30:00,33.28,33.6,33.24,33.56,152000.0,31.7658,32.0713,31.7276,32.0331,152000.0
2014-05-07 12:00:00,33.56,33.67,33.52,33.62,44000.0,32.0331,32.1381,31.9949,32.0903,44000.0
2014-05-07 12:30:00,33.63,33.67,33.48,33.52,49600.0,32.0999,32.1381,31.9567,31.9949,49600.0
2014-05-07 13:00:00,33.51,33.65,33.47,33.62,76200.0,31.9854,32.119,31.9472,32.0903,76200.0
2014-05-07 13:30:00,33.62,33.7,33.61,33.62,72800.0,32.0903,32.1667,32.0808,32.0903,72800.0
2014-05-07 14:00:00,33.61,33.7,33.6,33.67,82200.0,32.0808,32.1667,32.0713,32.1381,82200.0
2014-05-07 14:30:00,33.68,33.74,33.65,33.65,64200.0,32.1476,32.2049,32.119,32.119,64200.0
2014-05-07 15:00:00,33.65,33.72,33.63,33.72,120000.0,32.119,32.1858,32.0999,32.1858,120000.0
2014-05-07 15:30:00,33.72,33.83,33.71,33.81,163800.0,32.1858,32.2908,32.1763,32.2717,163800.0
2014-05-08 09:30:00,33.81,34.47,33.8,34.43,125200.0,32.2717,32.9017,32.2622,32.8635,125200.0
2014-05-08 10:00:00,34.43,34.6,34.43,34.49,119400.0,32.8635,33.0258,32.8635,32.9208,119400.0
2014-05-08 10:30:00,34.49,34.61,34.46,34.55,134600.0,32.9208,33.0353,32.8921,32.978,134600.0
2014-05-08 11:00:00,34.52,34.63,34.52,34.6,70600.0,32.9494,33.0544,32.9494,33.0258,70600.0
2014-05-08 11:30:00,34.6,34.62,34.52,34.59,78800.0,33.0258,33.0448,32.9494,33.0162,78800.0
2014-05-08 12:00:00,34.59,34.62,34.51,34.58,53800.0,33.0162,33.0448,32.9399,33.0067,53800.0
2014-05-08 12:30:00,34.58,34.58,34.4,34.42,74200.0,33.0067,33.0067,32.8349,32.8539,74200.0
2014-05-08 13:00:00,34.42,34.46,34.36,34.42,91800.0,32.8539,32.8921,32.7967,32.8539,91800.0
2014-05-08 13:30:00,34.41,34.45,34.25,34.31,56200.0,32.8444,32.8826,32.6917,32.749,56200.0
2014-05-08 14:00:00,34.31,34.35,34.21,34.24,275600.0,32.749,32.7871,32.6535,32.6821,275600.0
2014-05-08 14:30:00,34.23,34.27,34.03,34.05,72200.0,32.6726,32.7108,32.4817,32.5008,72200.0
2014-05-08 15:00:00,34.06,34.09,33.96,34.08,111800.0,32.5103,32.539,32.4149,32.5294,111800.0
2014-05-08 15:30:00,34.08,34.09,34.02,34.05,249800.0,32.5294,32.539,32.4721,32.5008,249800.0
2014-05-09 09:30:00,33.93,34.3,33.82,34.22,128600.0,32.3862,32.7394,32.2812,32.663,128600.0
2014-05-09 10:00:00,34.21,34.35,34.07,34.24,110800.0,32.6535,32.7871,32.5199,32.6821,110800.0
2014-05-09 10:30:00,34.23,34.27,34.12,34.18,71600.0,32.6726,32.7108,32.5676,32.6249,71600.0
2014-05-09 11:00:00,34.17,34.2,34.1,34.2,105600.0,32.6153,32.644,32.5485,32.644,105600.0
2014-05-09 11:30:00,34.21,34.35,34.2,34.34,165000.0,32.6535,32.7871,32.644,32.7776,165000.0
2014-05-09 12:00:00,34.34,34.35,34.25,34.31,86600.0,32.7776,32.7871,32.6917,32.749,86600.0
2014-05-09 12:30:00,34.32,34.47,34.3,34.37,121600.0,32.7585,32.9017,32.7394,32.8062,121600.0
2014-05-09 13:00:00,34.37,34.43,34.34,34.35,62200.0,32.8062,32.8635,32.7776,32.7871,62200.0
2014-05-09 13:30:00,34.35,34.38,34.26,34.26,78200.0,32.7871,32.8158,32.7012,32.7012,78200.0
2014-05-09 14:00:00,34.26,34.31,34.23,34.26,96600.0,32.7012,32.749,32.6726,32.7012,96600.0
2014-05-09 14:30:00,34.25,34.35,34.25,34.33,113200.0,32.6917,32.7871,32.6917,32.768,113200.0
2014-05-09 15:00:00,34.33,34.35,34.29,34.32,191600.0,32.768,32.7871,32.7299,32.7585,191600.0
2014-05-09 15:30:00,34.32,34.37,34.32,34.34,335600.0,32.7585,32.8062,32.7585,32.7776,335600.0
2014-05-12 09:30:00,34.32,34.74,34.32,34.7,128600.0,32.7585,33.1594,32.7585,33.1212,128600.0
2014-05-12 10:00:00,34.72,34.85,34.69,34.79,63200.0,33.1403,33.2644,33.1117,33.2071,63200.0
2014-05-12 10:30:00,34.79,34.85,34.77,34.8,55800.0,33.2071,33.2644,33.188,33.2167,55800.0
2014-05-12 11:00:00,34.79,34.84,34.74,34.78,54400.0,33.2071,33.2548,33.1594,33.1976,54400.0
2014-05-12 11:30:00,34.79,34.84,34.74,34.74,42200.0,33.2071,33.2548,33.1594,33.1594,42200.0
2014-05-12 12:00:00,34.74,34.77,34.72,34.74,34800.0,33.1594,33.188,33.1403,33.1594,34800.0
2014-05-12 12:30:00,34.74,34.77,34.73,34.75,42200.0,33.1594,33.188,33.1498,33.1689,42200.0
2014-05-12 13:00:00,34.74,34.76,34.73,34.76,85400.0,33.1594,33.1785,33.1498,33.1785,85400.0
2014-05-12 13:30:00,34.77,34.86,34.43,34.45,279200.0,33.188,33.2739,32.8635,32.8826,279200.0
2014-05-12 14:00:00,34.45,34.49,34.16,34.16,292800.0,32.8826,32.9208,32.6058,32.6058,292800.0
2014-05-12 14:30:00,34.15,34.16,33.95,34.14,289200.0,32.5962,32.6058,32.4053,32.5867,289200.0
2014-05-12 15:00:00,34.13,34.31,34.13,34.2,188600.0,32.5771,32.749,32.5771,32.644,188600.0
2014-05-12 15:30:00,34.21,34.22,34.13,34.16,344400.0,32.6535,32.663,32.5771,32.6058,344400.0
2014-05-13 09:30:00,33.95,34.01,33.58,33.74,466400.0,32.4053,32.4626,32.0522,32.2049,466400.0
2014-05-13 10:00:00,33.73,33.95,33.7,33.9,265600.0,32.1953,32.4053,32.1667,32.3576,265600.0
2014-05-13 10:30:00,33.9,33.91,33.75,33.8,124000.0,32.3576,32.3672,32.2144,32.2622,124000.0
2014-05-13 11:00:00,33.81,33.82,33.74,33.77,119200.0,32.2717,32.2812,32.2049,32.2335,119200.0
2014-05-13 11:30:00,33.77,33.87,33.74,33.79,111600.0,32.2335,32.329,32.2049,32.2526,111600.0
2014-05-13 12:00:00,33.79,33.79,33.51,33.65,225200.0,32.2526,32.2526,31.9854,32.119,225200.0
2014-05-13 12:30:00,33.65,33.65,33.51,33.57,119000.0,32.119,32.119,31.9854,32.0426,119000.0
2014-05-13 13:00:00,33.57,33.69,33.57,33.66,140800.0,32.0426,32.1572,32.0426,32.1285,140800.0
2014-05-13 13:30:00,33.67,33.78,33.66,33.71,128800.0,32.1381,32.2431,32.1285,32.1763,128800.0
2014-05-13 14:00:00,33.71,33.83,33.69,33.79,151200.0,32.1763,32.2908,32.1572,32.2526,151200.0
2014-05-13 14:30:00,33.8,33.82,33.72,33.77,149000.0,32.2622,32.2812,32.1858,32.2335,149000.0
2014-05-13 15:00:00,33.77,33.8,33.71,33.8,146400.0,32.2335,32.2622,32.1763,32.2622,146400.0
2014-05-13 15:30:00,33.8,33.81,33.64,33.69,527200.0,32.2622,32.2717,32.1094,32.1572,527200.0
2014-05-14 09:30:00,33.73,33.79,33.45,33.74,129800.0,32.2049,32.2622,31.9376,32.2144,129800.0
2014-05-14 10:00:00,33.74,33.8,33.69,33.74,79400.0,32.2144,32.2717,32.1667,32.2144,79400.0
2014-05-14 10:30:00,33.74,33.78,33.66,33.66,101800.0,32.2144,32.2526,32.1381,32.1381,101800.0
2014-05-14 11:00:00,33.67,33.74,33.66,33.74,79000.0,32.1476,32.2144,32.1381,32.2144,79000.0
2014-05-14 11:30:00,33.74,33.78,33.72,33.76,98800.0,32.2144,32.2526,32.1954,32.2335,98800.0
2014-05-14 12:00:00,33.76,33.86,33.76,33.84,127600.0,32.2335,32.329,32.2335,32.3099,127600.0
2014-05-14 12:30:00,33.83,33.92,33.82,33.88,87800.0,32.3004,32.3863,32.2908,32.3481,87800.0
2014-05-14 13:00:00,33.88,33.89,33.84,33.85,104000.0,32.3481,32.3577,32.3099,32.3195,104000.0
2014-05-14 13:30:00,33.85,33.89,33.83,33.89,40000.0,32.3195,32.3577,32.3004,32.3577,40000.0
2014-05-14 14:00:00,33.9,33.91,33.85,33.88,55200.0,32.3672,32.3768,32.3195,32.3481,55200.0
2014-05-14 14:30:00,33.87,33.88,33.75,33.78,68800.0,32.3386,32.3481,32.224,32.2526,68800.0
2014-05-14 15:00:00,33.78,33.8,33.7,33.73,92200.0,32.2526,32.2717,32.1763,32.2049,92200.0
2014-05-14 15:30:00,33.73,33.73,33.62,33.69,250400.0,32.2049,32.2049,32.0999,32.1667,250400.0
2014-05-15 09:30:00,33.68,33.92,33.6,33.77,173400.0,32.1572,32.3863,32.0808,32.2431,173400.0
2014-05-15 10:00:00,33.79,33.79,33.52,33.66,111400.0,32.2622,32.2622,32.0044,32.1381,111400.0
2014-05-15 10:30:00,33.66,33.7,33.4,33.44,118000.0,32.1381,32.1763,31.8898,31.928,118000.0
2014-05-15 11:00:00,33.43,33.46,33.3,33.34,75600.0,31.9185,31.9471,31.7943,31.8325,75600.0
2014-05-15 11:30:00,33.35,33.44,33.33,33.36,60800.0,31.8421,31.928,31.823,31.8516,60800.0
2014-05-15 12:00:00,33.35,33.42,33.34,33.37,52200.0,31.8421,31.9089,31.8325,31.8612,52200.0
2014-05-15 12:30:00,33.38,33.56,33.37,33.56,75600.0,31.8707,32.0426,31.8612,32.0426,75600.0
2014-05-15 13:00:00,33.56,33.58,33.48,33.55,73000.0,32.0426,32.0617,31.9662,32.033,73000.0
2014-05-15 13:30:00,33.55,33.61,33.51,33.61,57600.0,32.033,32.0903,31.9948,32.0903,57600.0
2014-05-15 14:00:00,33.61,33.71,33.58,33.65,86200.0,32.0903,32.1858,32.0617,32.1285,86200.0
2014-05-15 14:30:00,33.65,33.77,33.64,33.75,78000.0,32.1285,32.2431,32.119,32.224,78000.0
2014-05-15 15:00:00,33.75,33.78,33.63,33.67,121000.0,32.224,32.2526,32.1094,32.1476,121000.0
2014-05-15 15:30:00,33.67,33.75,33.67,33.74,188800.0,32.1476,32.224,32.1476,32.2144,188800.0
2014-05-16 09:30:00,33.78,33.87,33.58,33.85,81000.0,32.2526,32.3386,32.0617,32.3195,81000.0
2014-05-16 10:00:00,33.86,33.9,33.57,33.7,161400.0,32.329,32.3672,32.0521,32.1763,161400.0
2014-05-16 10:30:00,33.71,33.77,33.56,33.56,369400.0,32.1858,32.2431,32.0426,32.0426,369400.0
2014-05-16 11:00:00,33.55,33.65,33.55,33.62,76200.0,32.033,32.1285,32.033,32.0999,76200.0
2014-05-16 11:30:00,33.63,33.77,33.62,33.74,103200.0,32.1094,32.2431,32.0999,32.2144,103200.0
2014-05-16 12:00:00,33.74,33.76,33.67,33.68,42600.0,32.2144,32.2335,32.1476,32.1572,42600.0
2014-05-16 12:30:00,33.68,33.69,33.6,33.6,51000.0,32.1572,32.1667,32.0808,32.0808,51000.0
2014-05-16 13:00:00,33.61,33.63,33.57,33.6,58600.0,32.0903,32.1094,32.0521,32.0808,58600.0
2014-05-16 13:30:00,33.6,33.76,33.6,33.72,38800.0,32.0808,32.2335,32.0808,32.1954,38800.0
2014-05-16 14:00:00,33.72,33.77,33.67,33.77,57200.0,32.1954,32.2431,32.1476,32.2431,57200.0
2014-05-16 14:30:00,33.76,33.88,33.75,33.87,76600.0,32.2335,32.3481,32.224,32.3386,76600.0
2014-05-16 15:00:00,33.88,33.96,33.87,33.9,88200.0,32.3481,32.4245,32.3386,32.3672,88200.0
2014-05-16 15:30:00,33.9,33.94,33.88,33.91,243800.0,32.3672,32.4054,32.3481,32.3768,243800.0
2014-05-19 09:30:00,33.94,34.41,33.9,34.41,116400.0,32.4054,32.8542,32.3672,32.8542,116400.0
2014-05-19 10:00:00,34.41,34.59,34.33,34.47,172600.0,32.8542,33.026,32.7778,32.9114,172600.0
2014-05-19 10:30:00,34.48,34.58,34.47,34.55,65800.0,32.921,33.0165,32.9114,32.9878,65800.0
2014-05-19 11:00:00,34.55,34.57,34.44,34.44,84600.0,32.9878,33.0069,32.8828,32.8828,84600.0
2014-05-19 11:30:00,34.44,34.51,34.43,34.45,74000.0,32.8828,32.9496,32.8732,32.8923,74000.0
2014-05-19 12:00:00,34.43,34.46,34.41,34.41,45200.0,32.8732,32.9019,32.8542,32.8542,45200.0
2014-05-19 12:30:00,34.41,34.42,34.34,34.35,50000.0,32.8542,32.8637,32.7873,32.7969,50000.0
2014-05-19 13:00:00,34.34,34.47,34.34,34.41,73800.0,32.7873,32.9114,32.7873,32.8542,73800.0
2014-05-19 13:30:00,34.42,34.46,34.4,34.42,123400.0,32.8637,32.9019,32.8446,32.8637,123400.0
2014-05-19 14:00:00,34.41,34.44,34.37,34.4,62200.0,32.8542,32.8828,32.816,32.8446,62200.0
2014-05-19 14:30:00,34.4,34.41,34.33,34.33,41200.0,32.8446,32.8542,32.7778,32.7778,41200.0
2014-05-19 15:00:00,34.34,34.39,34.31,34.39,52600.0,32.7873,32.8351,32.7587,32.8351,52600.0
2014-05-19 15:30:00,34.4,34.47,34.36,34.37,278000.0,32.8446,32.9114,32.8064,32.816,278000.0
2014-05-20 09:30:00,34.36,34.45,34.02,34.02,51800.0,32.8064,32.8923,32.4818,32.4818,51800.0
2014-05-20 10:00:00,34.02,34.18,34.0,34.01,49800.0,32.4818,32.6346,32.4627,32.4722,49800.0
2014-05-20 10:30:00,34.02,34.16,34.02,34.16,46800.0,32.4818,32.6155,32.4818,32.6155,46800.0
2014-05-20 11:00:00,34.16,34.16,34.0,34.01,81200.0,32.6155,32.6155,32.4627,32.4722,81200.0
2014-05-20 11:30:00,34.02,34.12,34.02,34.07,56800.0,32.4818,32.5773,32.4818,32.5295,56800.0
2014-05-20 12:00:00,34.07,34.07,33.91,33.95,44600.0,32.5295,32.5295,32.3768,32.415,44600.0
2014-05-20 12:30:00,33.94,34.0,33.92,34.0,44600.0,32.4054,32.4627,32.3863,32.4627,44600.0
2014-05-20 13:00:00,34.0,34.01,33.92,33.99,30400.0,32.4627,32.4722,32.3863,32.4531,30400.0
2014-05-20 13:30:00,33.98,33.99,33.84,33.85,43800.0,32.4436,32.4531,32.3099,32.3195,43800.0
2014-05-20 14:00:00,33.85,33.93,33.85,33.89,47000.0,32.3195,32.3959,32.3195,32.3577,47000.0
2014-05-20 14:30:00,33.9,33.93,33.83,33.88,43200.0,32.3672,32.3959,32.3004,32.3481,43200.0
2014-05-20 15:00:00,33.87,33.94,33.83,33.83,94000.0,32.3386,32.4054,32.3004,32.3004,94000.0
2014-05-20 15:30:00,33.84,33.87,33.67,33.69,272200.0,32.3099,32.3386,32.1476,32.1667,272200.0
2014-05-21 09:30:00,33.87,34.0,33.77,33.91,77000.0,32.3386,32.4627,32.2431,32.3768,77000.0
2014-05-21 10:00:00,33.91,34.04,33.87,33.98,95000.0,32.3768,32.5009,32.3386,32.4436,95000.0
2014-05-21 10:30:00,33.98,34.06,33.92,33.96,72600.0,32.4436,32.52,32.3863,32.4245,72600.0
2014-05-21 11:00:00,33.95,33.99,33.88,33.88,97000.0,32.415,32.4531,32.3481,32.3481,97000.0
2014-05-21 11:30:00,33.89,33.97,33.84,33.87,54000.0,32.3577,32.434,32.3099,32.3386,54000.0
2014-05-21 12:00:00,33.87,33.97,33.87,33.97,63800.0,32.3386,32.434,32.3386,32.434,63800.0
2014-05-21 12:30:00,33.97,34.05,33.96,34.05,63000.0,32.434,32.5104,32.4245,32.5104,63000.0
2014-05-21 13:00:00,34.05,34.1,34.01,34.01,43200.0,32.5104,32.5582,32.4722,32.4722,43200.0
2014-05-21 13:30:00,34.02,34.03,34.0,34.0,51800.0,32.4818,32.4913,32.4627,32.4627,51800.0
2014-05-21 14:00:00,34.01,34.06,33.9,33.92,121000.0,32.4722,32.52,32.3672,32.3863,121000.0
2014-05-21 14:30:00,33.93,33.97,33.89,33.97,94400.0,32.3959,32.434,32.3577,32.434,94400.0
2014-05-21 15:00:00,33.97,34.02,33.93,33.94,107800.0,32.434,32.4818,32.3959,32.4054,107800.0
2014-05-21 15:30:00,33.95,33.95,33.77,33.81,387400.0,32.415,32.415,32.2431,32.2813,387400.0
2014-05-22 09:30:00,33.81,34.1,33.6,34.04,87000.0,32.2813,32.5582,32.0808,32.5009,87000.0
2014-05-22 10:00:00,34.07,34.11,33.89,33.95,111800.0,32.5295,32.5677,32.3577,32.415,111800.0
2014-05-22 10:30:00,33.97,34.01,33.91,33.95,138600.0,32.434,32.4722,32.3768,32.415,138600.0
2014-05-22 11:00:00,33.95,33.99,33.88,33.91,65400.0,32.415,32.4531,32.3481,32.3768,65400.0
2014-05-22 11:30:00,33.91,33.95,33.87,33.94,72600.0,32.3768,32.415,32.3386,32.4054,72600.0
2014-05-22 12:00:00,33.94,33.96,33.91,33.93,46400.0,32.4054,32.4245,32.3768,32.3959,46400.0
2014-05-22 12:30:00,33.92,33.95,33.91,33.93,52200.0,32.3863,32.415,32.3768,32.3959,52200.0
2014-05-22 13:00:00,33.94,33.98,33.93,33.98,60400.0,32.4054,32.4436,32.3959,32.4436,60400.0
2014-05-22 13:30:00,33.97,33.99,33.92,33.99,72600.0,32.434,32.4531,32.3863,32.4531,72600.0
2014-05-22 14:00:00,33.99,34.04,33.98,34.0,64200.0,32.4531,32.5009,32.4436,32.4627,64200.0
2014-05-22 14:30:00,33.99,34.02,33.98,33.99,60400.0,32.4531,32.4818,32.4436,32.4531,60400.0
2014-05-22 15:00:00,33.99,34.02,33.94,33.99,87400.0,32.4531,32.4818,32.4054,32.4531,87400.0
2014-05-22 15:30:00,33.99,34.02,33.95,33.95,196200.0,32.4531,32.4818,32.415,32.415,196200.0
2014-05-23 09:30:00,34.03,34.33,34.03,34.3,105400.0,32.4913,32.7778,32.4913,32.7491,105400.0
2014-05-23 10:00:00,34.27,34.56,34.24,34.52,148000.0,32.7205,32.9974,32.6918,32.9592,148000.0
2014-05-23 10:30:00,34.52,34.56,34.45,34.49,86400.0,32.9592,32.9974,32.8923,32.9305,86400.0
2014-05-23 11:00:00,34.49,34.49,34.37,34.38,77800.0,32.9305,32.9305,32.816,32.8255,77800.0
2014-05-23 11:30:00,34.38,34.38,34.23,34.27,79400.0,32.8255,32.8255,32.6823,32.7205,79400.0
2014-05-23 12:00:00,34.27,34.31,34.26,34.31,40000.0,32.7205,32.7587,32.7109,32.7587,40000.0
2014-05-23 12:30:00,34.34,34.45,34.33,34.41,34600.0,32.7873,32.8923,32.7778,32.8542,34600.0
2014-05-23 13:00:00,34.41,34.43,34.38,34.42,40000.0,32.8542,32.8732,32.8255,32.8637,40000.0
2014-05-23 13:30:00,34.42,34.48,34.4,34.46,46400.0,32.8637,32.921,32.8446,32.9019,46400.0
2014-05-23 14:00:00,34.46,34.49,34.45,34.46,59000.0,32.9019,32.9305,32.8923,32.9019,59000.0
2014-05-23 14:30:00,34.46,34.48,34.44,34.46,45000.0,32.9019,32.921,32.8828,32.9019,45000.0
2014-05-23 15:00:00,34.47,34.52,34.45,34.5,67800.0,32.9114,32.9592,32.8923,32.9401,67800.0
2014-05-23 15:30:00,34.5,34.51,34.47,34.49,117800.0,32.9401,32.9496,32.9114,32.9305,117800.0
2014-05-27 09:30:00,34.7,34.77,34.49,34.75,125200.0,33.131,33.1979,32.9305,33.1788,125200.0
2014-05-27 10:00:00,34.75,34.82,34.71,34.77,82600.0,33.1788,33.2456,33.1406,33.1979,82600.0
2014-05-27 10:30:00,34.78,34.84,34.71,34.84,64400.0,33.2074,33.2647,33.1406,33.2647,64400.0
2014-05-27 11:00:00,34.83,34.83,34.7,34.71,41200.0,33.2552,33.2552,33.131,33.1406,41200.0
2014-05-27 11:30:00,34.71,34.74,34.68,34.74,44000.0,33.1406,33.1692,33.1119,33.1692,44000.0
2014-05-27 12:00:00,34.74,34.77,34.68,34.7,30600.0,33.1692,33.1979,33.1119,33.131,30600.0
2014-05-27 12:30:00,34.7,34.73,34.67,34.67,18400.0,33.131,33.1597,33.1024,33.1024,18400.0
2014-05-27 13:00:00,34.67,34.67,34.58,34.6,44200.0,33.1024,33.1024,33.0165,33.0356,44200.0
2014-05-27 13:30:00,34.6,34.6,34.55,34.56,39600.0,33.0356,33.0356,32.9878,32.9974,39600.0
2014-05-27 14:00:00,34.57,34.57,34.53,34.54,31800.0,33.0069,33.0069,32.9687,32.9783,31800.0
2014-05-27 14:30:00,34.55,34.57,34.51,34.56,31000.0,32.9878,33.0069,32.9496,32.9974,31000.0
2014-05-27 15:00:00,34.57,34.7,34.57,34.66,83000.0,33.0069,33.131,33.0069,33.0928,83000.0
2014-05-27 15:30:00,34.66,34.66,34.61,34.64,126600.0,33.0928,33.0928,33.0451,33.0738,126600.0
2014-05-28 09:30:00,34.72,34.96,34.56,34.82,143400.0,33.1501,33.3793,32.9974,33.2456,143400.0
2014-05-28 10:00:00,34.82,34.91,34.78,34.9,62200.0,33.2456,33.3315,33.2074,33.322,62200.0
2014-05-28 10:30:00,34.9,34.94,34.78,34.86,58000.0,33.322,33.3602,33.2074,33.2838,58000.0
2014-05-28 11:00:00,34.87,35.01,34.87,34.99,78600.0,33.2934,33.427,33.2934,33.4079,78600.0
2014-05-28 11:30:00,34.99,35.04,34.97,35.0,55200.0,33.4079,33.4557,33.3888,33.4175,55200.0
2014-05-28 12:00:00,34.99,35.01,34.9,34.9,45000.0,33.4079,33.427,33.322,33.322,45000.0
2014-05-28 12:30:00,34.88,34.92,34.88,34.9,22200.0,33.3029,33.3411,33.3029,33.322,22200.0
2014-05-28 13:00:00,34.9,35.02,34.88,35.0,82600.0,33.322,33.4366,33.3029,33.4175,82600.0
2014-05-28 13:30:00,35.0,35.12,35.0,35.11,68800.0,33.4175,33.5321,33.4175,33.5225,68800.0
2014-05-28 14:00:00,35.12,35.12,35.0,35.04,55600.0,33.5321,33.5321,33.4175,33.4557,55600.0
2014-05-28 14:30:00,35.03,35.05,34.99,35.02,45200.0,33.4461,33.4652,33.4079,33.4366,45200.0
2014-05-28 15:00:00,35.02,35.05,34.99,35.0,98800.0,33.4366,33.4652,33.4079,33.4175,98800.0
2014-05-28 15:30:00,35.0,35.02,34.92,34.93,178800.0,33.4175,33.4366,33.3411,33.3506,178800.0
2014-05-29 09:30:00,35.04,35.14,34.84,35.09,35800.0,33.4557,33.5511,33.2647,33.5034,35800.0
2014-05-29 10:00:00,35.06,35.12,34.8,34.84,181200.0,33.4748,33.5321,33.2265,33.2647,181200.0
2014-05-29 10:30:00,34.81,34.85,34.69,34.7,116800.0,33.2361,33.2743,33.1215,33.131,116800.0
2014-05-29 11:00:00,34.68,34.78,34.66,34.76,31000.0,33.1119,33.2074,33.0928,33.1883,31000.0
2014-05-29 11:30:00,34.74,34.76,34.63,34.67,23400.0,33.1692,33.1883,33.0642,33.1024,23400.0
2014-05-29 12:00:00,34.69,34.73,34.65,34.65,44400.0,33.1215,33.1597,33.0833,33.0833,44400.0
2014-05-29 12:30:00,34.67,34.73,34.67,34.71,21000.0,33.1024,33.1597,33.1024,33.1406,21000.0
2014-05-29 13:00:00,34.71,34.71,34.65,34.7,18000.0,33.1406,33.1406,33.0833,33.131,18000.0
2014-05-29 13:30:00,34.71,34.73,34.67,34.73,104000.0,33.1406,33.1597,33.1024,33.1597,104000.0
2014-05-29 14:00:00,34.73,34.73,34.63,34.67,70600.0,33.1597,33.1597,33.0642,33.1024,70600.0
2014-05-29 14:30:00,34.66,34.71,34.65,34.67,52200.0,33.0928,33.1406,33.0833,33.1024,52200.0
2014-05-29 15:00:00,34.67,34.71,34.66,34.7,76200.0,33.1024,33.1406,33.0928,33.131,76200.0
2014-05-29 15:30:00,34.71,34.72,34.66,34.68,137000.0,33.1406,33.1501,33.0928,33.1119,137000.0
2014-05-30 09:30:00,34.63,34.73,34.36,34.68,53000.0,33.0642,33.1597,32.8064,33.1119,53000.0
2014-05-30 10:00:00,34.68,34.72,34.61,34.62,39800.0,33.1119,33.1501,33.0451,33.0547,39800.0
2014-05-30 10:30:00,34.64,34.71,34.6,34.7,51000.0,33.0738,33.1406,33.0356,33.131,51000.0
2014-05-30 11:00:00,34.69,34.7,34.59,34.59,41400.0,33.1215,33.131,33.026,33.026,41400.0
2014-05-30 11:30:00,34.58,34.67,34.57,34.59,24800.0,33.0165,33.1024,33.0069,33.026,24800.0
2014-05-30 12:00:00,34.59,34.59,34.5,34.51,26400.0,33.026,33.026,32.9401,32.9496,26400.0
2014-05-30 12:30:00,34.5,34.5,34.38,34.41,45000.0,32.9401,32.9401,32.8255,32.8542,45000.0
2014-05-30 13:00:00,34.41,34.48,34.41,34.42,55600.0,32.8542,32.921,32.8542,32.8637,55600.0
2014-05-30 13:30:00,34.42,34.44,34.36,34.36,64000.0,32.8637,32.8828,32.8064,32.8064,64000.0
2014-05-30 14:00:00,34.36,34.41,34.36,34.36,119600.0,32.8064,32.8542,32.8064,32.8064,119600.0
2014-05-30 14:30:00,34.36,34.36,34.29,34.3,100000.0,32.8064,32.8064,32.7396,32.7491,100000.0
2014-05-30 15:00:00,34.31,34.35,34.31,34.34,115000.0,32.7587,32.7969,32.7587,32.7873,115000.0
2014-05-30 15:30:00,34.34,34.35,34.26,34.29,321400.0,32.7873,32.7969,32.7109,32.7396,321400.0
2014-06-02 09:30:00,34.27,34.48,34.27,34.43,64000.0,32.7205,32.921,32.7205,32.8732,64000.0
2014-06-02 10:00:00,34.43,34.44,34.31,34.44,51000.0,32.8732,32.8828,32.7587,32.8828,51000.0
2014-06-02 10:30:00,34.46,34.5,34.33,34.35,61600.0,32.9019,32.9401,32.7778,32.7969,61600.0
2014-06-02 11:00:00,34.36,34.51,34.36,34.49,61200.0,32.8064,32.9496,32.8064,32.9305,61200.0
2014-06-02 11:30:00,34.5,34.59,34.47,34.59,50400.0,32.9401,33.026,32.9114,33.026,50400.0
2014-06-02 12:00:00,34.59,34.63,34.57,34.63,35000.0,33.026,33.0642,33.0069,33.0642,35000.0
2014-06-02 12:30:00,34.64,34.68,34.63,34.67,51600.0,33.0738,33.1119,33.0642,33.1024,51600.0
2014-06-02 13:00:00,34.66,34.67,34.59,34.6,60000.0,33.0928,33.1024,33.026,33.0356,60000.0
2014-06-02 13:30:00,34.6,34.68,34.59,34.67,60400.0,33.0356,33.1119,33.026,33.1024,60400.0
2014-06-02 14:00:00,34.68,34.72,34.64,34.72,79800.0,33.1119,33.1501,33.0738,33.1501,79800.0
2014-06-02 14:30:00,34.72,34.72,34.65,34.65,35400.0,33.1501,33.1501,33.0833,33.0833,35400.0
2014-06-02 15:00:00,34.64,34.65,34.59,34.6,55400.0,33.0738,33.0833,33.026,33.0356,55400.0
2014-06-02 15:30:00,34.6,34.6,34.55,34.57,164000.0,33.0356,33.0356,32.9878,33.0069,164000.0
2014-06-03 09:30:00,34.39,34.6,34.39,34.52,60400.0,32.8351,33.0356,32.8351,32.9592,60400.0
2014-06-03 10:00:00,34.56,34.65,34.47,34.49,97200.0,32.9974,33.0833,32.9114,32.9305,97200.0
2014-06-03 10:30:00,34.5,34.57,34.36,34.41,67000.0,32.9401,33.0069,32.8064,32.8542,67000.0
2014-06-03 11:00:00,34.41,34.51,34.41,34.49,56200.0,32.8542,32.9496,32.8542,32.9305,56200.0
2014-06-03 11:30:00,34.48,34.55,34.44,34.52,75400.0,32.921,32.9878,32.8828,32.9592,75400.0
2014-06-03 12:00:00,34.52,34.67,34.51,34.67,50000.0,32.9592,33.1024,32.9496,33.1024,50000.0
2014-06-03 12:30:00,34.67,34.7,34.66,34.68,36800.0,33.1024,33.131,33.0928,33.1119,36800.0
2014-06-03 13:00:00,34.68,34.74,34.67,34.74,36800.0,33.1119,33.1692,33.1024,33.1692,36800.0
2014-06-03 13:30:00,34.75,34.75,34.67,34.7,70400.0,33.1788,33.1788,33.1024,33.131,70400.0
2014-06-03 14:00:00,34.7,34.76,34.7,34.73,183200.0,33.131,33.1883,33.131,33.1597,183200.0
2014-06-03 14:30:00,34.72,34.75,34.7,34.74,41000.0,33.1501,33.1788,33.131,33.1692,41000.0
2014-06-03 15:00:00,34.73,34.75,34.71,34.74,50600.0,33.1597,33.1788,33.1406,33.1692,50600.0
2014-06-03 15:30:00,34.74,34.77,34.7,34.71,338000.0,33.1692,33.1979,33.131,33.1406,338000.0
2014-06-04 09:30:00,34.47,34.75,34.3,34.49,62000.0,32.9114,33.1788,32.7491,32.9305,62000.0
2014-06-04 10:00:00,34.52,34.59,34.46,34.49,39400.0,32.9592,33.026,32.9019,32.9305,39400.0
2014-06-04 10:30:00,34.49,34.63,34.49,34.63,29400.0,32.9305,33.0642,32.9305,33.0642,29400.0
2014-06-04 11:00:00,34.63,34.68,34.6,34.66,20200.0,33.0642,33.1119,33.0356,33.0928,20200.0
2014-06-04 11:30:00,34.66,34.72,34.66,34.7,25800.0,33.0928,33.1501,33.0928,33.131,25800.0
2014-06-04 12:00:00,34.71,34.74,34.7,34.73,10200.0,33.1406,33.1692,33.131,33.1597,10200.0
2014-06-04 12:30:00,34.74,34.77,34.71,34.72,40000.0,33.1692,33.1979,33.1406,33.1501,40000.0
2014-06-04 13:00:00,34.72,34.75,34.7,34.73,54000.0,33.1501,33.1788,33.131,33.1597,54000.0
2014-06-04 13:30:00,34.73,34.73,34.68,34.7,33200.0,33.1597,33.1597,33.1119,33.131,33200.0
2014-06-04 14:00:00,34.7,34.74,34.69,34.72,46400.0,33.131,33.1692,33.1215,33.1501,46400.0
2014-06-04 14:30:00,34.72,34.73,34.68,34.69,33400.0,33.1501,33.1597,33.1119,33.1215,33400.0
2014-06-04 15:00:00,34.69,34.76,34.68,34.74,47400.0,33.1215,33.1883,33.1119,33.1692,47400.0
2014-06-04 15:30:00,34.74,34.75,34.7,34.73,101200.0,33.1692,33.1788,33.131,33.1597,101200.0
2014-06-05 09:30:00,34.78,34.87,34.64,34.7,34600.0,33.2074,33.2934,33.0738,33.131,34600.0
2014-06-05 10:00:00,34.74,34.74,34.6,34.71,26000.0,33.1692,33.1692,33.0356,33.1406,26000.0
2014-06-05 10:30:00,34.71,34.71,34.55,34.6,29600.0,33.1406,33.1406,32.9878,33.0356,29600.0
2014-06-05 11:00:00,34.59,34.75,34.59,34.68,58000.0,33.026,33.1788,33.026,33.1119,58000.0
2014-06-05 11:30:00,34.69,34.74,34.67,34.74,45000.0,33.1215,33.1692,33.1024,33.1692,45000.0
2014-06-05 12:00:00,34.75,34.76,34.68,34.71,51400.0,33.1788,33.1883,33.1119,33.1406,51400.0
2014-06-05 12:30:00,34.71,34.74,34.68,34.69,50400.0,33.1406,33.1692,33.1119,33.1215,50400.0
2014-06-05 13:00:00,34.7,34.73,34.68,34.68,43800.0,33.131,33.1597,33.1119,33.1119,43800.0
2014-06-05 13:30:00,34.69,34.7,34.58,34.62,78600.0,33.1215,33.131,33.0165,33.0547,78600.0
2014-06-05 14:00:00,34.62,34.63,34.59,34.63,68000.0,33.0547,33.0642,33.026,33.0642,68000.0
2014-06-05 14:30:00,34.63,34.63,34.55,34.58,71200.0,33.0642,33.0642,32.9878,33.0165,71200.0
2014-06-05 15:00:00,34.59,34.62,34.52,34.56,149600.0,33.026,33.0547,32.9592,32.9974,149600.0
2014-06-05 15:30:00,34.56,34.61,34.5,34.53,345600.0,32.9974,33.0451,32.9401,32.9687,345600.0
2014-06-06 09:30:00,34.7,34.9,34.56,34.79,167000.0,33.131,33.322,32.9974,33.217,167000.0
2014-06-06 10:00:00,34.79,34.81,34.72,34.77,70600.0,33.217,33.2361,33.1501,33.1979,70600.0
2014-06-06 10:30:00,34.79,34.81,34.72,34.77,63200.0,33.217,33.2361,33.1501,33.1979,63200.0
2014-06-06 11:00:00,34.78,34.81,34.73,34.75,143800.0,33.2074,33.2361,33.1597,33.1788,143800.0
2014-06-06 11:30:00,34.75,34.75,34.71,34.73,83800.0,33.1788,33.1788,33.1406,33.1597,83800.0
2014-06-06 12:00:00,34.73,34.8,34.72,34.8,60600.0,33.1597,33.2265,33.1501,33.2265,60600.0
2014-06-06 12:30:00,34.82,35.01,34.82,34.98,48000.0,33.2456,33.427,33.2456,33.3984,48000.0
2014-06-06 13:00:00,34.98,35.01,34.94,35.0,78000.0,33.3984,33.427,33.3602,33.4175,78000.0
2014-06-06 13:30:00,35.02,35.13,35.02,35.04,118200.0,33.4366,33.5416,33.4366,33.4557,118200.0
2014-06-06 14:00:00,35.03,35.03,34.94,34.96,87600.0,33.4461,33.4461,33.3602,33.3793,87600.0
2014-06-06 14:30:00,34.95,34.96,34.9,34.95,152200.0,33.3697,33.3793,33.322,33.3697,152200.0
2014-06-06 15:00:00,34.95,35.07,34.95,35.05,67200.0,33.3697,33.4843,33.3697,33.4652,67200.0
2014-06-06 15:30:00,35.06,35.09,35.02,35.08,176200.0,33.4748,33.5034,33.4366,33.4939,176200.0
2014-06-09 09:30:00,35.06,35.58,35.0,35.51,92400.0,33.4748,33.9713,33.4175,33.9044,92400.0
2014-06-09 10:00:00,35.52,35.52,35.34,35.38,40400.0,33.914,33.914,33.7421,33.7803,40400.0
2014-06-09 10:30:00,35.38,35.49,35.31,35.46,70200.0,33.7803,33.8853,33.7135,33.8567,70200.0
2014-06-09 11:00:00,35.46,35.54,35.46,35.53,77000.0,33.8567,33.9331,33.8567,33.9235,77000.0
2014-06-09 11:30:00,35.55,35.6,35.52,35.55,33600.0,33.9426,33.9903,33.914,33.9426,33600.0
2014-06-09 12:00:00,35.57,35.6,35.56,35.56,18800.0,33.9617,33.9903,33.9522,33.9522,18800.0
2014-06-09 12:30:00,35.57,35.57,35.51,35.56,48000.0,33.9617,33.9617,33.9044,33.9522,48000.0
2014-06-09 13:00:00,35.56,35.6,35.51,35.52,57000.0,33.9522,33.9903,33.9044,33.914,57000.0
2014-06-09 13:30:00,35.52,35.57,35.52,35.52,30800.0,33.914,33.9617,33.914,33.914,30800.0
2014-06-09 14:00:00,35.52,35.55,35.49,35.5,84600.0,33.914,33.9426,33.8853,33.8949,84600.0
2014-06-09 14:30:00,35.51,35.58,35.47,35.58,82400.0,33.9044,33.9713,33.8662,33.9713,82400.0
2014-06-09 15:00:00,35.57,35.63,35.54,35.6,63800.0,33.9617,34.019,33.9331,33.9903,63800.0
2014-06-09 15:30:00,35.6,35.62,35.56,35.58,173000.0,33.9903,34.0094,33.9522,33.9713,173000.0
2014-06-10 09:30:00,35.47,35.71,35.42,35.69,50400.0,33.8662,34.0954,33.8185,34.0763,50400.0
2014-06-10 10:00:00,35.67,35.67,35.49,35.6,35800.0,34.0572,34.0572,33.8853,33.9903,35800.0
2014-06-10 10:30:00,35.59,35.64,35.51,35.63,33800.0,33.9808,34.0285,33.9044,34.019,33800.0
2014-06-10 11:00:00,35.65,35.65,35.54,35.62,48600.0,34.0381,34.0381,33.9331,34.0094,48600.0
2014-06-10 11:30:00,35.59,35.65,35.56,35.6,66200.0,33.9808,34.0381,33.9522,33.9903,66200.0
2014-06-10 12:00:00,35.62,35.67,35.57,35.6,357600.0,34.0094,34.0572,33.9617,33.9903,357600.0
2014-06-10 12:30:00,35.59,35.63,35.59,35.61,36000.0,33.9808,34.019,33.9808,33.9999,36000.0
2014-06-10 13:00:00,35.6,35.63,35.59,35.62,67800.0,33.9903,34.019,33.9808,34.0094,67800.0
2014-06-10 13:30:00,35.61,35.63,35.59,35.6,41600.0,33.9999,34.019,33.9808,33.9903,41600.0
2014-06-10 14:00:00,35.6,35.66,35.58,35.64,44000.0,33.9903,34.0476,33.9713,34.0285,44000.0
2014-06-10 14:30:00,35.64,35.64,35.59,35.62,42000.0,34.0285,34.0285,33.9808,34.0094,42000.0
2014-06-10 15:00:00,35.62,35.62,35.59,35.6,63200.0,34.0094,34.0094,33.9808,33.9903,63200.0
2014-06-10 15:30:00,35.6,35.62,35.54,35.58,255200.0,33.9903,34.0094,33.9331,33.9713,255200.0
2014-06-11 09:30:00,35.44,35.6,35.29,35.48,27600.0,33.8376,33.9903,33.6944,33.8758,27600.0
2014-06-11 10:00:00,35.56,35.6,35.51,35.52,16800.0,33.9522,33.9903,33.9044,33.914,16800.0
2014-06-11 10:30:00,35.51,35.52,35.44,35.47,36400.0,33.9044,33.914,33.8376,33.8662,36400.0
2014-06-11 11:00:00,35.5,35.52,35.41,35.43,46400.0,33.8949,33.914,33.8089,33.828,46400.0
2014-06-11 11:30:00,35.44,35.48,35.38,35.47,26400.0,33.8376,33.8758,33.7803,33.8662,26400.0
2014-06-11 12:00:00,35.49,35.56,35.47,35.5,86200.0,33.8853,33.9522,33.8662,33.8949,86200.0
2014-06-11 12:30:00,35.5,35.54,35.49,35.52,36600.0,33.8949,33.9331,33.8853,33.914,36600.0
2014-06-11 13:00:00,35.52,35.54,35.46,35.54,37800.0,33.914,33.9331,33.8567,33.9331,37800.0
2014-06-11 13:30:00,35.53,35.55,35.52,35.53,28800.0,33.9235,33.9426,33.914,33.9235,28800.0
2014-06-11 14:00:00,35.52,35.54,35.42,35.51,155200.0,33.914,33.9331,33.8185,33.9044,155200.0
2014-06-11 14:30:00,35.51,35.55,35.47,35.5,31000.0,33.9044,33.9426,33.8662,33.8949,31000.0
2014-06-11 15:00:00,35.51,35.55,35.5,35.52,30400.0,33.9044,33.9426,33.8949,33.914,30400.0
2014-06-11 15:30:00,35.52,35.55,35.46,35.48,85400.0,33.914,33.9426,33.8567,33.8758,85400.0
2014-06-12 09:30:00,35.42,35.44,35.17,35.43,31200.0,33.8185,33.8376,33.5798,33.828,31200.0
2014-06-12 10:00:00,35.48,35.54,35.41,35.48,44000.0,33.8758,33.9331,33.8089,33.8758,44000.0
2014-06-12 10:30:00,35.49,35.49,35.36,35.42,14000.0,33.8853,33.8853,33.7612,33.8185,14000.0
2014-06-12 11:00:00,35.42,35.59,35.42,35.57,35200.0,33.8185,33.9808,33.8185,33.9617,35200.0
2014-06-12 11:30:00,35.58,35.59,35.47,35.51,64200.0,33.9713,33.9808,33.8662,33.9044,64200.0
2014-06-12 12:00:00,35.53,35.55,35.48,35.48,67600.0,33.9235,33.9426,33.8758,33.8758,67600.0
2014-06-12 12:30:00,35.49,35.49,35.41,35.44,44400.0,33.8853,33.8853,33.8089,33.8376,44400.0
2014-06-12 13:00:00,35.44,35.47,35.37,35.37,52200.0,33.8376,33.8662,33.7707,33.7707,52200.0
2014-06-12 13:30:00,35.37,35.42,35.25,35.27,86200.0,33.7707,33.8185,33.6562,33.6753,86200.0
2014-06-12 14:00:00,35.27,35.38,35.27,35.37,75000.0,33.6753,33.7803,33.6753,33.7707,75000.0
2014-06-12 14:30:00,35.37,35.4,35.27,35.38,80600.0,33.7707,33.7994,33.6753,33.7803,80600.0
2014-06-12 15:00:00,35.37,35.43,35.32,35.39,94200.0,33.7707,33.828,33.723,33.7898,94200.0
2014-06-12 15:30:00,35.4,35.41,35.33,35.4,197200.0,33.7994,33.8089,33.7326,33.7994,197200.0
2014-06-13 09:30:00,35.6,35.6,35.32,35.38,55600.0,33.9903,33.9903,33.723,33.7803,55600.0
2014-06-13 10:00:00,35.42,35.47,35.36,35.45,59800.0,33.8185,33.8662,33.7612,33.8471,59800.0
2014-06-13 10:30:00,35.45,35.52,35.45,35.49,56200.0,33.8471,33.914,33.8471,33.8853,56200.0
2014-06-13 11:00:00,35.51,35.55,35.48,35.52,45200.0,33.9044,33.9426,33.8758,33.914,45200.0
2014-06-13 11:30:00,35.53,35.54,35.45,35.49,80400.0,33.9235,33.9331,33.8471,33.8853,80400.0
2014-06-13 12:00:00,35.49,35.6,35.48,35.58,177400.0,33.8853,33.9903,33.8758,33.9713,177400.0
2014-06-13 12:30:00,35.59,35.75,35.59,35.74,49000.0,33.9808,34.1336,33.9808,34.124,49000.0
2014-06-13 13:00:00,35.74,35.74,35.63,35.66,25200.0,34.124,34.124,34.019,34.0476,25200.0
2014-06-13 13:30:00,35.66,35.7,35.64,35.68,12400.0,34.0476,34.0858,34.0285,34.0667,12400.0
2014-06-13 14:00:00,35.68,35.77,35.66,35.77,34200.0,34.0667,34.1527,34.0476,34.1527,34200.0
2014-06-13 14:30:00,35.77,35.88,35.77,35.88,103200.0,34.1527,34.2577,34.1527,34.2577,103200.0
2014-06-13 15:00:00,35.87,35.89,35.74,35.74,203600.0,34.2481,34.2672,34.124,34.124,203600.0
2014-06-13 15:30:00,35.74,35.81,35.7,35.77,208200.0,34.124,34.1909,34.0858,34.1527,208200.0
2014-06-16 09:30:00,35.74,35.78,35.55,35.66,53600.0,34.124,34.1622,33.9426,34.0476,53600.0
2014-06-16 10:00:00,35.65,35.82,35.65,35.69,32000.0,34.0381,34.2004,34.0381,34.0763,32000.0
2014-06-16 10:30:00,35.67,35.72,35.6,35.6,24000.0,34.0572,34.1049,33.9903,33.9903,24000.0
2014-06-16 11:00:00,35.59,35.6,35.51,35.54,61200.0,33.9808,33.9903,33.9044,33.9331,61200.0
2014-06-16 11:30:00,35.53,35.54,35.43,35.54,58800.0,33.9235,33.9331,33.828,33.9331,58800.0
2014-06-16 12:00:00,35.54,35.54,35.48,35.49,45400.0,33.9331,33.9331,33.8758,33.8853,45400.0
2014-06-16 12:30:00,35.5,35.51,35.45,35.46,46000.0,33.8949,33.9044,33.8471,33.8567,46000.0
2014-06-16 13:00:00,35.45,35.53,35.43,35.49,51000.0,33.8471,33.9235,33.828,33.8853,51000.0
2014-06-16 13:30:00,35.51,35.52,35.4,35.41,31400.0,33.9044,33.914,33.7994,33.8089,31400.0
2014-06-16 14:00:00,35.41,35.43,35.38,35.38,56000.0,33.8089,33.828,33.7803,33.7803,56000.0
2014-06-16 14:30:00,35.38,35.4,35.29,35.32,88600.0,33.7803,33.7994,33.6944,33.723,88600.0
2014-06-16 15:00:00,35.32,35.38,35.29,35.35,237600.0,33.723,33.7803,33.6944,33.7517,237600.0
2014-06-16 15:30:00,35.35,35.39,35.34,35.38,196400.0,33.7517,33.7898,33.7421,33.7803,196400.0
2014-06-17 09:30:00,35.21,35.35,35.06,35.33,107000.0,33.618,33.7517,33.4748,33.7326,107000.0
2014-06-17 10:00:00,35.33,35.38,35.26,35.37,126400.0,33.7326,33.7803,33.6657,33.7707,126400.0
2014-06-17 10:30:00,35.37,35.38,35.13,35.25,47200.0,33.7707,33.7803,33.5416,33.6562,47200.0
2014-06-17 11:00:00,35.26,35.34,35.19,35.34,76000.0,33.6657,33.7421,33.5989,33.7421,76000.0
2014-06-17 11:30:00,35.35,35.38,35.31,35.35,67400.0,33.7517,33.7803,33.7135,33.7517,67400.0
2014-06-17 12:00:00,35.35,35.35,35.3,35.31,94400.0,33.7517,33.7517,33.7039,33.7135,94400.0
2014-06-17 12:30:00,35.32,35.35,35.32,35.32,104000.0,33.723,33.7517,33.723,33.723,104000.0
2014-06-17 13:00:00,35.32,35.36,35.3,35.35,60200.0,33.723,33.7612,33.7039,33.7517,60200.0
2014-06-17 13:30:00,35.35,35.4,35.3,35.34,89400.0,33.7517,33.7994,33.7039,33.7421,89400.0
2014-06-17 14:00:00,35.33,35.35,35.31,35.32,66800.0,33.7326,33.7517,33.7135,33.723,66800.0
2014-06-17 14:30:00,35.32,35.34,35.3,35.32,63800.0,33.723,33.7421,33.7039,33.723,63800.0
2014-06-17 15:00:00,35.32,35.32,35.21,35.22,80800.0,33.723,33.723,33.618,33.6275,80800.0
2014-06-17 15:30:00,35.22,35.27,35.19,35.25,386800.0,33.6275,33.6753,33.5989,33.6562,386800.0
2014-06-18 09:30:00,35.33,35.43,34.94,34.98,216800.0,33.7326,33.828,33.3602,33.3984,216800.0
2014-06-18 10:00:00,34.99,35.17,34.97,35.1,102600.0,33.4079,33.5798,33.3888,33.513,102600.0
2014-06-18 10:30:00,35.11,35.13,35.06,35.09,50200.0,33.5225,33.5416,33.4748,33.5034,50200.0
2014-06-18 11:00:00,35.09,35.13,35.06,35.06,44600.0,33.5034,33.5416,33.4748,33.4748,44600.0
2014-06-18 11:30:00,35.06,35.08,35.02,35.05,32000.0,33.4748,33.4939,33.4366,33.4652,32000.0
2014-06-18 12:00:00,35.05,35.05,34.92,34.92,57800.0,33.4652,33.4652,33.3411,33.3411,57800.0
2014-06-18 12:30:00,34.92,35.01,34.92,34.99,48000.0,33.3411,33.427,33.3411,33.4079,48000.0
2014-06-18 13:00:00,34.99,35.03,34.99,34.99,41000.0,33.4079,33.4461,33.4079,33.4079,41000.0
2014-06-18 13:30:00,34.99,35.03,34.98,35.02,46800.0,33.4079,33.4461,33.3984,33.4366,46800.0
2014-06-18 14:00:00,35.01,35.16,34.94,34.98,122200.0,33.427,33.5702,33.3602,33.3984,122200.0
2014-06-18 14:30:00,34.97,35.05,34.94,35.02,143200.0,33.3888,33.4652,33.3602,33.4366,143200.0
2014-06-18 15:00:00,35.05,35.07,34.96,35.04,173000.0,33.4652,33.4843,33.3793,33.4557,173000.0
2014-06-18 15:30:00,35.03,35.1,35.03,35.1,145600.0,33.4461,33.513,33.4461,33.513,145600.0
2014-06-19 09:30:00,35.1,35.3,35.05,35.19,96600.0,33.513,33.7039,33.4652,33.5989,96600.0
2014-06-19 10:00:00,35.22,35.26,35.14,35.2,55600.0,33.6275,33.6657,33.5511,33.6084,55600.0
2014-06-19 10:30:00,35.22,35.29,35.2,35.21,36600.0,33.6275,33.6944,33.6084,33.618,36600.0
2014-06-19 11:00:00,35.21,35.24,35.18,35.21,38400.0,33.618,33.6466,33.5893,33.618,38400.0
2014-06-19 11:30:00,35.19,35.27,35.15,35.26,36400.0,33.5989,33.6753,33.5607,33.6657,36400.0
2014-06-19 12:00:00,35.27,35.27,35.22,35.24,36000.0,33.6753,33.6753,33.6275,33.6466,36000.0
2014-06-19 12:30:00,35.24,35.24,35.18,35.18,33800.0,33.6466,33.6466,33.5893,33.5893,33800.0
2014-06-19 13:00:00,35.18,35.19,35.07,35.16,109600.0,33.5893,33.5989,33.4843,33.5702,109600.0
2014-06-19 13:30:00,35.16,35.27,35.16,35.26,83000.0,33.5702,33.6753,33.5702,33.6657,83000.0
2014-06-19 14:00:00,35.26,35.34,35.24,35.32,47000.0,33.6657,33.7421,33.6466,33.723,47000.0
2014-06-19 14:30:00,35.31,35.44,35.29,35.38,88000.0,33.7135,33.8376,33.6944,33.7803,88000.0
2014-06-19 15:00:00,35.37,35.48,35.37,35.48,85400.0,33.7707,33.8758,33.7707,33.8758,85400.0
2014-06-19 15:30:00,35.48,35.51,35.44,35.45,207600.0,33.8758,33.9044,33.8376,33.8471,207600.0
2014-06-20 09:30:00,35.53,35.74,35.52,35.7,132600.0,33.9235,34.124,33.914,34.0858,132600.0
2014-06-20 10:00:00,35.72,35.78,35.58,35.6,77600.0,34.1049,34.1622,33.9713,33.9903,77600.0
2014-06-20 10:30:00,35.6,35.65,35.56,35.63,42200.0,33.9903,34.0381,33.9522,34.019,42200.0
2014-06-20 11:00:00,35.61,35.65,35.51,35.52,53800.0,33.9999,34.0381,33.9044,33.914,53800.0
2014-06-20 11:30:00,35.52,35.59,35.48,35.57,32400.0,33.914,33.9808,33.8758,33.9617,32400.0
2014-06-20 12:00:00,35.57,35.57,35.44,35.45,42600.0,33.9617,33.9617,33.8376,33.8471,42600.0
2014-06-20 12:30:00,35.45,35.51,35.44,35.5,23800.0,33.8471,33.9044,33.8376,33.8949,23800.0
2014-06-20 13:00:00,35.49,35.52,35.47,35.49,33200.0,33.8853,33.914,33.8662,33.8853,33200.0
2014-06-20 13:30:00,35.49,35.54,35.47,35.53,28200.0,33.8853,33.9331,33.8662,33.9235,28200.0
2014-06-20 14:00:00,35.53,35.64,35.51,35.64,51000.0,33.9235,34.0285,33.9044,34.0285,51000.0
2014-06-20 14:30:00,35.64,35.7,35.6,35.7,62800.0,34.0285,34.0858,33.9903,34.0858,62800.0
2014-06-20 15:00:00,35.7,35.74,35.63,35.71,67400.0,34.0858,34.124,34.019,34.0954,67400.0
2014-06-20 15:30:00,35.71,35.76,35.7,35.7,371600.0,34.0954,34.1431,34.0858,34.0858,371600.0
2014-06-23 09:30:00,35.65,35.66,35.43,35.6,45600.0,34.0381,34.0476,33.828,33.9903,45600.0
2014-06-23 10:00:00,35.62,35.63,35.5,35.6,32800.0,34.0094,34.019,33.8949,33.9903,32800.0
2014-06-23 10:30:00,35.6,35.74,35.6,35.74,49400.0,33.9903,34.124,33.9903,34.124,49400.0
2014-06-23 11:00:00,35.74,35.75,35.67,35.69,56000.0,34.124,34.1336,34.0572,34.0763,56000.0
2014-06-23 11:30:00,35.7,35.76,35.7,35.74,36000.0,34.0858,34.1431,34.0858,34.124,36000.0
2014-06-23 12:00:00,35.74,35.83,35.72,35.83,40400.0,34.124,34.2099,34.1049,34.2099,40400.0
2014-06-23 12:30:00,35.83,35.87,35.81,35.87,26000.0,34.2099,34.2481,34.1909,34.2481,26000.0
2014-06-23 13:00:00,35.87,35.87,35.78,35.84,48800.0,34.2481,34.2481,34.1622,34.2195,48800.0
2014-06-23 13:30:00,35.83,35.89,35.82,35.84,41600.0,34.2099,34.2672,34.2004,34.2195,41600.0
2014-06-23 14:00:00,35.84,35.91,35.84,35.91,42600.0,34.2195,34.2863,34.2195,34.2863,42600.0
2014-06-23 14:30:00,35.91,35.92,35.87,35.91,49000.0,34.2863,34.2959,34.2481,34.2863,49000.0
2014-06-23 15:00:00,35.92,35.96,35.9,35.94,76800.0,34.2959,34.3341,34.2768,34.315,76800.0
2014-06-23 15:30:00,35.94,35.99,35.92,35.96,180600.0,34.315,34.3627,34.2959,34.3341,180600.0
2014-06-24 09:30:00,35.88,36.03,35.8,35.92,77000.0,34.2577,34.4009,34.1813,34.2959,77000.0
2014-06-24 10:00:00,35.92,36.1,35.86,36.1,78200.0,34.2959,34.4677,34.2386,34.4677,78200.0
2014-06-24 10:30:00,36.1,36.21,36.05,36.21,58400.0,34.4677,34.5728,34.42,34.5728,58400.0
2014-06-24 11:00:00,36.23,36.26,36.16,36.18,68600.0,34.5919,34.6205,34.525,34.5441,68600.0
2014-06-24 11:30:00,36.19,36.24,36.18,36.24,83800.0,34.5537,34.6014,34.5441,34.6014,83800.0
2014-06-24 12:00:00,36.24,36.34,36.24,36.34,34200.0,34.6014,34.6969,34.6014,34.6969,34200.0
2014-06-24 12:30:00,36.33,36.37,36.31,36.34,47600.0,34.6873,34.7255,34.6682,34.6969,47600.0
2014-06-24 13:00:00,36.33,36.33,36.09,36.19,45400.0,34.6873,34.6873,34.4582,34.5537,45400.0
2014-06-24 13:30:00,36.19,36.3,36.19,36.24,58400.0,34.5537,34.6587,34.5537,34.6014,58400.0
2014-06-24 14:00:00,36.22,36.24,36.13,36.13,41400.0,34.5823,34.6014,34.4964,34.4964,41400.0
2014-06-24 14:30:00,36.13,36.19,36.09,36.18,43400.0,34.4964,34.5537,34.4582,34.5441,43400.0
2014-06-24 15:00:00,36.17,36.17,35.96,36.02,74200.0,34.5346,34.5346,34.3341,34.3914,74200.0
2014-06-24 15:30:00,36.03,36.2,35.94,35.95,116600.0,34.4009,34.5632,34.315,34.3245,116600.0
2014-06-25 09:30:00,35.83,36.21,35.76,36.15,31000.0,34.2099,34.5728,34.1431,34.5155,31000.0
2014-06-25 10:00:00,36.15,36.19,36.0,36.04,50200.0,34.5155,34.5537,34.3723,34.4105,50200.0
2014-06-25 10:30:00,36.04,36.28,36.02,36.28,27800.0,34.4105,34.6396,34.3914,34.6396,27800.0
2014-06-25 11:00:00,36.27,36.27,36.07,36.07,47600.0,34.6301,34.6301,34.4391,34.4391,47600.0
2014-06-25 11:30:00,36.07,36.07,35.92,35.93,32800.0,34.4391,34.4391,34.2959,34.3054,32800.0
2014-06-25 12:00:00,35.93,36.01,35.92,36.01,34400.0,34.3054,34.3818,34.2959,34.3818,34400.0
2014-06-25 12:30:00,36.01,36.08,36.0,36.03,17600.0,34.3818,34.4486,34.3723,34.4009,17600.0
2014-06-25 13:00:00,36.04,36.1,36.01,36.08,15400.0,34.4105,34.4677,34.3818,34.4486,15400.0
2014-06-25 13:30:00,36.08,36.11,36.04,36.11,15400.0,34.4486,34.4773,34.4105,34.4773,15400.0
2014-06-25 14:00:00,36.13,36.18,36.09,36.17,23000.0,34.4964,34.5441,34.4582,34.5346,23000.0
2014-06-25 14:30:00,36.18,36.18,36.06,36.06,30400.0,34.5441,34.5441,34.4295,34.4295,30400.0
2014-06-25 15:00:00,36.06,36.1,36.06,36.08,44800.0,34.4295,34.4677,34.4295,34.4486,44800.0
2014-06-25 15:30:00,36.09,36.15,36.07,36.11,83600.0,34.4582,34.5155,34.4391,34.4773,83600.0
2014-06-26 09:30:00,36.08,36.21,35.8,35.95,25800.0,34.4486,34.5728,34.1813,34.3245,25800.0
2014-06-26 10:00:00,35.95,35.99,35.88,35.94,41000.0,34.3245,34.3627,34.2577,34.315,41000.0
2014-06-26 10:30:00,35.95,36.01,35.92,35.96,34000.0,34.3245,34.3818,34.2959,34.3341,34000.0
2014-06-26 11:00:00,35.95,36.02,35.95,36.02,41800.0,34.3245,34.3914,34.3245,34.3914,41800.0
2014-06-26 11:30:00,36.02,36.1,35.98,36.07,15400.0,34.3914,34.4677,34.3532,34.4391,15400.0
2014-06-26 12:00:00,36.07,36.12,36.06,36.12,14800.0,34.4391,34.4868,34.4295,34.4868,14800.0
2014-06-26 12:30:00,36.1,36.12,36.07,36.07,10600.0,34.4677,34.4868,34.4391,34.4391,10600.0
2014-06-26 13:00:00,36.06,36.09,36.02,36.08,15400.0,34.4295,34.4582,34.3914,34.4486,15400.0
2014-06-26 13:30:00,36.09,36.13,36.08,36.13,15600.0,34.4582,34.4964,34.4486,34.4964,15600.0
2014-06-26 14:00:00,36.13,36.13,36.08,36.11,20400.0,34.4964,34.4964,34.4486,34.4773,20400.0
2014-06-26 14:30:00,36.11,36.14,36.1,36.12,22200.0,34.4773,34.5059,34.4677,34.4868,22200.0
2014-06-26 15:00:00,36.13,36.13,36.02,36.02,28400.0,34.4964,34.4964,34.3914,34.3914,28400.0
2014-06-26 15:30:00,36.02,36.08,36.0,36.02,71400.0,34.3914,34.4486,34.3723,34.3914,71400.0
2014-06-27 09:30:00,35.94,36.23,35.94,36.14,33200.0,34.315,34.5919,34.315,34.5059,33200.0
2014-06-27 10:00:00,36.14,36.19,36.03,36.1,52600.0,34.5059,34.5537,34.4009,34.4677,52600.0
2014-06-27 10:30:00,36.1,36.16,36.05,36.13,25800.0,34.4677,34.525,34.42,34.4964,25800.0
2014-06-27 11:00:00,36.13,36.24,36.13,36.14,54000.0,34.4964,34.6014,34.4964,34.5059,54000.0
2014-06-27 11:30:00,36.15,36.22,36.11,36.22,30600.0,34.5155,34.5823,34.4773,34.5823,30600.0
2014-06-27 12:00:00,36.22,36.24,36.18,36.23,11000.0,34.5823,34.6014,34.5441,34.5919,11000.0
2014-06-27 12:30:00,36.24,36.32,36.22,36.3,14000.0,34.6014,34.6778,34.5823,34.6587,14000.0
2014-06-27 13:00:00,36.3,36.3,36.17,36.17,42200.0,34.6587,34.6587,34.5346,34.5346,42200.0
2014-06-27 13:30:00,36.17,36.2,36.1,36.18,13000.0,34.5346,34.5632,34.4677,34.5441,13000.0
2014-06-27 14:00:00,36.18,36.22,36.15,36.19,23800.0,34.5441,34.5823,34.5155,34.5537,23800.0
2014-06-27 14:30:00,36.18,36.24,36.18,36.19,22600.0,34.5441,34.6014,34.5441,34.5537,22600.0
2014-06-27 15:00:00,36.17,36.24,36.17,36.21,40000.0,34.5346,34.6014,34.5346,34.5728,40000.0
2014-06-27 15:30:00,36.21,36.3,36.2,36.26,78600.0,34.5728,34.6587,34.5632,34.6205,78600.0
2014-06-30 09:30:00,36.24,36.28,36.1,36.21,21400.0,34.6014,34.6396,34.4677,34.5728,21400.0
2014-06-30 10:00:00,36.24,36.29,36.2,36.25,83600.0,34.6014,34.6491,34.5632,34.611,83600.0
2014-06-30 10:30:00,36.24,36.27,36.2,36.2,35000.0,34.6014,34.6301,34.5632,34.5632,35000.0
2014-06-30 11:00:00,36.2,36.25,36.18,36.23,55400.0,34.5632,34.611,34.5441,34.5919,55400.0
2014-06-30 11:30:00,36.22,36.27,36.21,36.23,30200.0,34.5823,34.6301,34.5728,34.5919,30200.0
2014-06-30 12:00:00,36.24,36.26,36.2,36.24,28600.0,34.6014,34.6205,34.5632,34.6014,28600.0
2014-06-30 12:30:00,36.24,36.25,36.22,36.24,17200.0,34.6014,34.611,34.5823,34.6014,17200.0
2014-06-30 13:00:00,36.24,36.27,36.23,36.27,17800.0,34.6014,34.6301,34.5919,34.6301,17800.0
2014-06-30 13:30:00,36.27,36.27,36.23,36.27,30400.0,34.6301,34.6301,34.5919,34.6301,30400.0
2014-06-30 14:00:00,36.27,36.41,36.27,36.4,24400.0,34.6301,34.7637,34.6301,34.7542,24400.0
2014-06-30 14:30:00,36.38,36.38,36.33,36.35,31400.0,34.7351,34.7351,34.6873,34.7064,31400.0
2014-06-30 15:00:00,36.35,36.36,36.32,36.36,46200.0,34.7064,34.716,34.6778,34.716,46200.0
2014-06-30 15:30:00,36.36,36.44,36.28,36.43,168400.0,34.716,34.7924,34.6396,34.7828,168400.0
2014-07-01 09:30:00,36.47,37.11,36.38,37.11,96800.0,34.821,35.4321,34.7351,35.4321,96800.0
2014-07-01 10:00:00,37.12,37.15,36.93,36.98,128200.0,35.4416,35.4703,35.2602,35.308,128200.0
2014-07-01 10:30:00,36.98,37.13,36.94,37.04,108600.0,35.308,35.4512,35.2698,35.3652,108600.0
2014-07-01 11:00:00,37.06,37.12,37.02,37.1,57400.0,35.3843,35.4416,35.3461,35.4225,57400.0
2014-07-01 11:30:00,37.1,37.21,37.1,37.12,57800.0,35.4225,35.5276,35.4225,35.4416,57800.0
2014-07-01 12:00:00,37.13,37.21,37.09,37.11,80200.0,35.4512,35.5276,35.413,35.4321,80200.0
2014-07-01 12:30:00,37.12,37.13,37.08,37.08,74800.0,35.4416,35.4512,35.4034,35.4034,74800.0
2014-07-01 13:00:00,37.07,37.1,37.01,37.02,63000.0,35.3939,35.4225,35.3366,35.3461,63000.0
2014-07-01 13:30:00,37.02,37.04,36.95,36.99,77600.0,35.3461,35.3652,35.2793,35.3175,77600.0
2014-07-01 14:00:00,36.99,37.01,36.88,36.88,45200.0,35.3175,35.3366,35.2125,35.2125,45200.0
2014-07-01 14:30:00,36.89,36.89,36.78,36.81,85800.0,35.222,35.222,35.117,35.1456,85800.0
2014-07-01 15:00:00,36.81,36.88,36.79,36.8,100400.0,35.1456,35.2125,35.1265,35.1361,100400.0
2014-07-01 15:30:00,36.8,36.83,36.72,36.75,161200.0,35.1361,35.1647,35.0597,35.0884,161200.0
2014-07-02 09:30:00,36.69,36.9,36.58,36.76,38800.0,35.0311,35.2316,34.926,35.0979,38800.0
2014-07-02 10:00:00,36.75,36.8,36.6,36.65,31000.0,35.0884,35.1361,34.9451,34.9929,31000.0
2014-07-02 10:30:00,36.63,36.66,36.53,36.53,40400.0,34.9738,35.0024,34.8783,34.8783,40400.0
2014-07-02 11:00:00,36.54,36.57,36.46,36.49,27400.0,34.8878,34.9165,34.8115,34.8401,27400.0
2014-07-02 11:30:00,36.49,36.59,36.48,36.48,35400.0,34.8401,34.9356,34.8306,34.8306,35400.0
2014-07-02 12:00:00,36.49,36.51,36.43,36.51,67400.0,34.8401,34.8592,34.7828,34.8592,67400.0
2014-07-02 12:30:00,36.51,36.51,36.39,36.46,28200.0,34.8592,34.8592,34.7446,34.8115,28200.0
2014-07-02 13:00:00,36.47,36.47,36.41,36.43,18400.0,34.821,34.821,34.7637,34.7828,18400.0
2014-07-02 13:30:00,36.43,36.47,36.42,36.42,45600.0,34.7828,34.821,34.7733,34.7733,45600.0
2014-07-02 14:00:00,36.42,36.44,36.38,36.44,18400.0,34.7733,34.7924,34.7351,34.7924,18400.0
2014-07-02 14:30:00,36.45,36.54,36.45,36.54,34600.0,34.8019,34.8878,34.8019,34.8878,34600.0
2014-07-02 15:00:00,36.52,36.52,36.42,36.42,38400.0,34.8687,34.8687,34.7733,34.7733,38400.0
2014-07-02 15:30:00,36.42,36.44,36.39,36.44,93600.0,34.7733,34.7924,34.7446,34.7924,93600.0
2014-07-03 09:30:00,36.62,36.71,35.97,36.6,35600.0,34.9642,35.0502,34.3436,34.9451,35600.0
2014-07-03 10:00:00,36.6,36.64,36.49,36.49,17800.0,34.9451,34.9833,34.8401,34.8401,17800.0
2014-07-03 10:30:00,36.49,36.55,36.43,36.51,22000.0,34.8401,34.8974,34.7828,34.8592,22000.0
2014-07-03 11:00:00,36.53,36.71,36.53,36.68,29200.0,34.8783,35.0502,34.8783,35.0215,29200.0
2014-07-03 11:30:00,36.66,36.77,36.65,36.73,35600.0,35.0024,35.1074,34.9929,35.0693,35600.0
2014-07-03 12:00:00,36.74,37.01,36.73,36.99,129400.0,35.0788,35.3366,35.0693,35.3175,129400.0
2014-07-03 12:30:00,37.0,37.01,36.83,36.87,223800.0,35.327,35.3366,35.1647,35.2029,223800.0
2014-07-07 09:30:00,36.27,36.69,36.27,36.44,95400.0,34.6301,35.0311,34.6301,34.7924,95400.0
2014-07-07 10:00:00,36.47,36.52,36.41,36.44,59600.0,34.821,34.8687,34.7637,34.7924,59600.0
2014-07-07 10:30:00,36.44,36.5,36.33,36.37,32400.0,34.7924,34.8497,34.6873,34.7255,32400.0
2014-07-07 11:00:00,36.35,36.54,36.32,36.52,44000.0,34.7064,34.8878,34.6778,34.8687,44000.0
2014-07-07 11:30:00,36.51,36.57,36.48,36.54,16600.0,34.8592,34.9165,34.8306,34.8878,16600.0
2014-07-07 12:00:00,36.55,36.64,36.55,36.61,19600.0,34.8974,34.9833,34.8974,34.9547,19600.0
2014-07-07 12:30:00,36.62,36.66,36.59,36.6,20000.0,34.9642,35.0024,34.9356,34.9451,20000.0
2014-07-07 13:00:00,36.61,36.64,36.59,36.63,21000.0,34.9547,34.9833,34.9356,34.9738,21000.0
2014-07-07 13:30:00,36.63,36.72,36.63,36.72,20000.0,34.9738,35.0597,34.9738,35.0597,20000.0
2014-07-07 14:00:00,36.72,36.73,36.69,36.71,24600.0,35.0597,35.0693,35.0311,35.0502,24600.0
2014-07-07 14:30:00,36.71,36.73,36.64,36.72,38600.0,35.0502,35.0693,34.9833,35.0597,38600.0
2014-07-07 15:00:00,36.72,36.74,36.68,36.73,46400.0,35.0597,35.0788,35.0215,35.0693,46400.0
2014-07-07 15:30:00,36.71,36.74,36.68,36.72,120000.0,35.0502,35.0788,35.0215,35.0597,120000.0
2014-07-08 09:30:00,36.66,36.66,36.47,36.59,44600.0,35.0024,35.0024,34.821,34.9356,44600.0
2014-07-08 10:00:00,36.56,36.57,36.45,36.51,45400.0,34.9069,34.9165,34.8019,34.8592,45400.0
2014-07-08 10:30:00,36.49,36.51,36.42,36.47,48600.0,34.8401,34.8592,34.7733,34.821,48600.0
2014-07-08 11:00:00,36.49,36.5,36.41,36.45,54800.0,34.8401,34.8497,34.7637,34.8019,54800.0
2014-07-08 11:30:00,36.44,36.49,36.4,36.48,60200.0,34.7924,34.8401,34.7542,34.8306,60200.0
2014-07-08 12:00:00,36.47,36.49,36.45,36.48,31000.0,34.821,34.8401,34.8019,34.8306,31000.0
2014-07-08 12:30:00,36.48,36.51,36.45,36.49,21000.0,34.8306,34.8592,34.8019,34.8401,21000.0
2014-07-08 13:00:00,36.49,36.6,36.49,36.6,19600.0,34.8401,34.9451,34.8401,34.9451,19600.0
2014-07-08 13:30:00,36.58,36.66,36.57,36.61,17000.0,34.926,35.0024,34.9165,34.9547,17000.0
2014-07-08 14:00:00,36.61,36.61,36.54,36.54,17400.0,34.9547,34.9547,34.8878,34.8878,17400.0
2014-07-08 14:30:00,36.54,36.55,36.48,36.49,38200.0,34.8878,34.8974,34.8306,34.8401,38200.0
2014-07-08 15:00:00,36.49,36.55,36.47,36.54,50600.0,34.8401,34.8974,34.821,34.8878,50600.0
2014-07-08 15:30:00,36.53,36.57,36.49,36.55,111800.0,34.8783,34.9165,34.8401,34.8974,111800.0
2014-07-09 09:30:00,36.7,36.85,36.63,36.67,45800.0,35.0406,35.1838,34.9738,35.012,45800.0
2014-07-09 10:00:00,36.69,36.73,36.59,36.65,54600.0,35.0311,35.0693,34.9356,34.9929,54600.0
2014-07-09 10:30:00,36.66,36.74,36.64,36.65,41000.0,35.0024,35.0788,34.9833,34.9929,41000.0
2014-07-09 11:00:00,36.62,36.65,36.49,36.55,34800.0,34.9642,34.9929,34.8401,34.8974,34800.0
2014-07-09 11:30:00,36.56,36.64,36.56,36.64,21000.0,34.9069,34.9833,34.9069,34.9833,21000.0
2014-07-09 12:00:00,36.64,36.69,36.63,36.63,18600.0,34.9833,35.0311,34.9738,34.9738,18600.0
2014-07-09 12:30:00,36.63,36.7,36.63,36.7,12600.0,34.9738,35.0406,34.9738,35.0406,12600.0
2014-07-09 13:00:00,36.69,36.73,36.62,36.62,18200.0,35.0311,35.0693,34.9642,34.9642,18200.0
2014-07-09 13:30:00,36.63,36.7,36.6,36.63,22200.0,34.9738,35.0406,34.9451,34.9738,22200.0
2014-07-09 14:00:00,36.62,36.74,36.57,36.73,42000.0,34.9642,35.0788,34.9165,35.0693,42000.0
2014-07-09 14:30:00,36.72,36.73,36.63,36.63,29400.0,35.0597,35.0693,34.9738,34.9738,29400.0
2014-07-09 15:00:00,36.63,36.69,36.61,36.69,64200.0,34.9738,35.0311,34.9547,35.0311,64200.0
2014-07-09 15:30:00,36.69,36.74,36.66,36.73,88400.0,35.0311,35.0788,35.0024,35.0693,88400.0
2014-07-10 09:30:00,36.3,36.42,36.17,36.24,100000.0,34.6587,34.7733,34.5346,34.6014,100000.0
2014-07-10 10:00:00,36.23,36.41,36.19,36.35,58000.0,34.5919,34.7637,34.5537,34.7064,58000.0
2014-07-10 10:30:00,36.37,36.46,36.32,36.44,28400.0,34.7255,34.8115,34.6778,34.7924,28400.0
2014-07-10 11:00:00,36.43,36.49,36.37,36.38,25800.0,34.7828,34.8401,34.7255,34.7351,25800.0
2014-07-10 11:30:00,36.35,36.44,36.35,36.44,17800.0,34.7064,34.7924,34.7064,34.7924,17800.0
2014-07-10 12:00:00,36.47,36.58,36.43,36.57,22600.0,34.821,34.926,34.7828,34.9165,22600.0
2014-07-10 12:30:00,36.58,36.59,36.51,36.56,21600.0,34.926,34.9356,34.8592,34.9069,21600.0
2014-07-10 13:00:00,36.57,36.67,36.56,36.65,30000.0,34.9165,35.012,34.9069,34.9929,30000.0
2014-07-10 13:30:00,36.68,36.7,36.63,36.63,18000.0,35.0215,35.0406,34.9738,34.9738,18000.0
2014-07-10 14:00:00,36.63,36.64,36.54,36.55,18000.0,34.9738,34.9833,34.8878,34.8974,18000.0
2014-07-10 14:30:00,36.55,36.55,36.46,36.46,34800.0,34.8974,34.8974,34.8115,34.8115,34800.0
2014-07-10 15:00:00,36.44,36.54,36.42,36.53,62400.0,34.7924,34.8878,34.7733,34.8783,62400.0
2014-07-10 15:30:00,36.52,36.54,36.44,36.45,96400.0,34.8687,34.8878,34.7924,34.8019,96400.0
2014-07-11 09:30:00,36.49,36.56,36.22,36.33,87000.0,34.8401,34.9069,34.5823,34.6873,87000.0
2014-07-11 10:00:00,36.31,36.38,36.23,36.37,51800.0,34.6682,34.7351,34.5919,34.7255,51800.0
2014-07-11 10:30:00,36.38,36.4,36.34,36.35,30400.0,34.7351,34.7542,34.6969,34.7064,30400.0
2014-07-11 11:00:00,36.38,36.38,36.29,36.29,19400.0,34.7351,34.7351,34.6491,34.6491,19400.0
2014-07-11 11:30:00,36.31,36.34,36.24,36.27,23400.0,34.6682,34.6969,34.6014,34.6301,23400.0
2014-07-11 12:00:00,36.27,36.34,36.27,36.33,50800.0,34.6301,34.6969,34.6301,34.6873,50800.0
2014-07-11 12:30:00,36.34,36.4,36.34,36.38,14200.0,34.6969,34.7542,34.6969,34.7351,14200.0
2014-07-11 13:00:00,36.38,36.47,36.37,36.46,15600.0,34.7351,34.821,34.7255,34.8115,15600.0
2014-07-11 13:30:00,36.47,36.49,36.44,36.44,21000.0,34.821,34.8401,34.7924,34.7924,21000.0
2014-07-11 14:00:00,36.45,36.49,36.44,36.49,32800.0,34.8019,34.8401,34.7924,34.8401,32800.0
2014-07-11 14:30:00,36.51,36.57,36.51,36.55,24600.0,34.8592,34.9165,34.8592,34.8974,24600.0
2014-07-11 15:00:00,36.54,36.6,36.49,36.59,109800.0,34.8878,34.9451,34.8401,34.9356,109800.0
2014-07-11 15:30:00,36.6,36.6,36.52,36.55,102000.0,34.9451,34.9451,34.8687,34.8974,102000.0
2014-07-14 09:30:00,36.78,36.93,36.69,36.91,38800.0,35.117,35.2602,35.0311,35.2411,38800.0
2014-07-14 10:00:00,36.88,36.94,36.85,36.92,53800.0,35.2125,35.2698,35.1838,35.2507,53800.0
2014-07-14 10:30:00,36.93,37.09,36.93,37.07,26600.0,35.2602,35.413,35.2602,35.3939,26600.0
2014-07-14 11:00:00,37.07,37.11,37.05,37.11,20400.0,35.3939,35.4321,35.3748,35.4321,20400.0
2014-07-14 11:30:00,37.13,37.15,37.05,37.05,59000.0,35.4512,35.4703,35.3748,35.3748,59000.0
2014-07-14 12:00:00,37.05,37.07,37.02,37.02,23400.0,35.3748,35.3939,35.3461,35.3461,23400.0
2014-07-14 12:30:00,37.01,37.05,36.93,36.98,14000.0,35.3366,35.3748,35.2602,35.308,14000.0
2014-07-14 13:00:00,36.97,37.03,36.94,37.0,25200.0,35.2984,35.3557,35.2698,35.327,25200.0
2014-07-14 13:30:00,36.99,37.02,36.97,36.97,11000.0,35.3175,35.3461,35.2984,35.2984,11000.0
2014-07-14 14:00:00,36.98,37.02,36.97,36.99,27600.0,35.308,35.3461,35.2984,35.3175,27600.0
2014-07-14 14:30:00,36.99,37.02,36.97,37.0,30200.0,35.3175,35.3461,35.2984,35.327,30200.0
2014-07-14 15:00:00,36.99,36.99,36.97,36.98,22200.0,35.3175,35.3175,35.2984,35.308,22200.0
2014-07-14 15:30:00,36.98,37.0,36.95,36.98,94200.0,35.308,35.327,35.2793,35.308,94200.0
2014-07-15 09:30:00,36.99,37.23,36.8,36.94,48400.0,35.3175,35.5466,35.1361,35.2698,48400.0
2014-07-15 10:00:00,36.96,36.99,36.74,36.75,56600.0,35.2889,35.3175,35.0788,35.0884,56600.0
2014-07-15 10:30:00,36.75,36.81,36.59,36.6,56200.0,35.0884,35.1456,34.9356,34.9451,56200.0
2014-07-15 11:00:00,36.59,36.73,36.58,36.7,55800.0,34.9356,35.0693,34.926,35.0406,55800.0
2014-07-15 11:30:00,36.68,36.68,36.52,36.52,20600.0,35.0215,35.0215,34.8687,34.8687,20600.0
2014-07-15 12:00:00,36.52,36.58,36.45,36.58,41400.0,34.8687,34.926,34.8019,34.926,41400.0
2014-07-15 12:30:00,36.57,36.66,36.57,36.62,11800.0,34.9165,35.0024,34.9165,34.9642,11800.0
2014-07-15 13:00:00,36.62,36.83,36.62,36.82,51600.0,34.9642,35.1647,34.9642,35.1552,51600.0
2014-07-15 13:30:00,36.83,36.9,36.79,36.81,50400.0,35.1647,35.2316,35.1265,35.1456,50400.0
2014-07-15 14:00:00,36.81,36.81,36.7,36.71,66800.0,35.1456,35.1456,35.0406,35.0502,66800.0
2014-07-15 14:30:00,36.71,36.73,36.65,36.73,51000.0,35.0502,35.0693,34.9929,35.0693,51000.0
2014-07-15 15:00:00,36.73,36.73,36.67,36.7,55000.0,35.0693,35.0693,35.012,35.0406,55000.0
2014-07-15 15:30:00,36.7,36.82,36.69,36.82,122000.0,35.0406,35.1552,35.0311,35.1552,122000.0
2014-07-16 09:30:00,36.97,37.12,36.54,36.59,62200.0,35.2984,35.4416,34.8878,34.9356,62200.0
2014-07-16 10:00:00,36.59,36.69,36.48,36.48,75800.0,34.9356,35.0311,34.8306,34.8306,75800.0
2014-07-16 10:30:00,36.48,36.51,36.38,36.39,62200.0,34.8306,34.8592,34.7351,34.7446,62200.0
2014-07-16 11:00:00,36.4,36.46,36.31,36.34,45800.0,34.7542,34.8115,34.6682,34.6969,45800.0
2014-07-16 11:30:00,36.33,36.4,36.29,36.4,39800.0,34.6873,34.7542,34.6491,34.7542,39800.0
2014-07-16 12:00:00,36.4,36.54,36.38,36.52,29400.0,34.7542,34.8878,34.7351,34.8687,29400.0
2014-07-16 12:30:00,36.51,36.56,36.5,36.52,33600.0,34.8592,34.9069,34.8497,34.8687,33600.0
2014-07-16 13:00:00,36.52,36.55,36.48,36.52,25800.0,34.8687,34.8974,34.8306,34.8687,25800.0
2014-07-16 13:30:00,36.52,36.6,36.51,36.6,33400.0,34.8687,34.9451,34.8592,34.9451,33400.0
2014-07-16 14:00:00,36.6,36.65,36.57,36.58,29400.0,34.9451,34.9929,34.9165,34.926,29400.0
2014-07-16 14:30:00,36.58,36.59,36.48,36.49,44000.0,34.926,34.9356,34.8306,34.8401,44000.0
2014-07-16 15:00:00,36.5,36.55,36.5,36.52,54000.0,34.8497,34.8974,34.8497,34.8687,54000.0
2014-07-16 15:30:00,36.52,36.53,36.46,36.47,110400.0,34.8687,34.8783,34.8115,34.821,110400.0
2014-07-17 09:30:00,36.29,36.43,35.88,36.33,51800.0,34.6491,34.7828,34.2577,34.6873,51800.0
2014-07-17 10:00:00,36.35,36.46,36.31,36.45,52200.0,34.7064,34.8115,34.6682,34.8019,52200.0
2014-07-17 10:30:00,36.45,36.46,36.4,36.43,16800.0,34.8019,34.8115,34.7542,34.7828,16800.0
2014-07-17 11:00:00,36.42,36.42,36.15,36.17,36200.0,34.7733,34.7733,34.5155,34.5346,36200.0
2014-07-17 11:30:00,36.15,36.15,35.93,35.94,121800.0,34.5155,34.5155,34.3054,34.315,121800.0
2014-07-17 12:00:00,35.94,35.94,35.83,35.89,70800.0,34.315,34.315,34.2099,34.2672,70800.0
2014-07-17 12:30:00,35.9,35.94,35.85,35.94,31200.0,34.2768,34.315,34.229,34.315,31200.0
2014-07-17 13:00:00,35.96,36.13,35.96,36.06,39000.0,34.3341,34.4964,34.3341,34.4295,39000.0
2014-07-17 13:30:00,36.06,36.08,35.95,35.97,47400.0,34.4295,34.4486,34.3245,34.3436,47400.0
2014-07-17 14:00:00,35.97,35.98,35.91,35.94,53400.0,34.3436,34.3532,34.2863,34.315,53400.0
2014-07-17 14:30:00,35.94,35.97,35.92,35.92,67000.0,34.315,34.3436,34.2959,34.2959,67000.0
2014-07-17 15:00:00,35.93,35.93,35.72,35.73,70600.0,34.3054,34.3054,34.1049,34.1145,70600.0
2014-07-17 15:30:00,35.72,35.73,35.61,35.65,200400.0,34.1049,34.1145,33.9999,34.0381,200400.0
2014-07-18 09:30:00,35.82,35.92,35.76,35.91,78000.0,34.2004,34.2959,34.1431,34.2863,78000.0
2014-07-18 10:00:00,35.9,36.04,35.87,35.99,51400.0,34.2768,34.4105,34.2481,34.3627,51400.0
2014-07-18 10:30:00,36.02,36.2,36.02,36.2,28800.0,34.3914,34.5632,34.3914,34.5632,28800.0
2014-07-18 11:00:00,36.21,36.23,36.11,36.15,43800.0,34.5728,34.5919,34.4773,34.5155,43800.0
2014-07-18 11:30:00,36.15,36.22,36.12,36.2,40000.0,34.5155,34.5823,34.4868,34.5632,40000.0
2014-07-18 12:00:00,36.2,36.24,36.2,36.23,43000.0,34.5632,34.6014,34.5632,34.5919,43000.0
2014-07-18 12:30:00,36.23,36.23,36.15,36.15,35800.0,34.5919,34.5919,34.5155,34.5155,35800.0
2014-07-18 13:00:00,36.16,36.16,36.11,36.13,49600.0,34.525,34.525,34.4773,34.4964,49600.0
2014-07-18 13:30:00,36.12,36.18,36.12,36.18,46000.0,34.4868,34.5441,34.4868,34.5441,46000.0
2014-07-18 14:00:00,36.18,36.34,36.16,36.33,202200.0,34.5441,34.6969,34.525,34.6873,202200.0
2014-07-18 14:30:00,36.32,36.33,36.3,36.31,46600.0,34.6778,34.6873,34.6587,34.6682,46600.0
2014-07-18 15:00:00,36.3,36.44,36.3,36.4,65200.0,34.6587,34.7924,34.6587,34.7542,65200.0
2014-07-18 15:30:00,36.4,36.41,36.35,36.4,131200.0,34.7542,34.7637,34.7064,34.7542,131200.0
2014-07-21 09:30:00,36.3,36.38,36.17,36.3,87200.0,34.6587,34.7351,34.5346,34.6587,87200.0
2014-07-21 10:00:00,36.28,36.41,36.15,36.27,119200.0,34.6396,34.7637,34.5155,34.6301,119200.0
2014-07-21 10:30:00,36.24,36.31,36.2,36.27,42000.0,34.6014,34.6682,34.5632,34.6301,42000.0
2014-07-21 11:00:00,36.26,36.49,36.25,36.47,43800.0,34.6205,34.8401,34.611,34.821,43800.0
2014-07-21 11:30:00,36.46,36.48,36.41,36.41,33600.0,34.8115,34.8306,34.7637,34.7637,33600.0
2014-07-21 12:00:00,36.43,36.43,36.35,36.37,23000.0,34.7828,34.7828,34.7064,34.7255,23000.0
2014-07-21 12:30:00,36.35,36.35,36.32,36.35,22600.0,34.7064,34.7064,34.6778,34.7064,22600.0
2014-07-21 13:00:00,36.35,36.59,36.35,36.59,19800.0,34.7064,34.9356,34.7064,34.9356,19800.0
2014-07-21 13:30:00,36.59,36.63,36.57,36.6,30000.0,34.9356,34.9738,34.9165,34.9451,30000.0
2014-07-21 14:00:00,36.6,36.62,36.48,36.49,14200.0,34.9451,34.9642,34.8306,34.8401,14200.0
2014-07-21 14:30:00,36.49,36.5,36.41,36.48,20400.0,34.8401,34.8497,34.7637,34.8306,20400.0
2014-07-21 15:00:00,36.48,36.52,36.46,36.52,44200.0,34.8306,34.8687,34.8115,34.8687,44200.0
2014-07-21 15:30:00,36.52,36.55,36.49,36.51,99000.0,34.8687,34.8974,34.8401,34.8592,99000.0
2014-07-22 09:30:00,36.64,36.88,36.54,36.8,27400.0,34.9833,35.2125,34.8878,35.1361,27400.0
2014-07-22 10:00:00,36.8,36.99,36.8,36.98,49800.0,35.1361,35.3175,35.1361,35.308,49800.0
2014-07-22 10:30:00,36.98,37.0,36.91,36.97,35800.0,35.308,35.327,35.2411,35.2984,35800.0
2014-07-22 11:00:00,36.99,37.04,36.91,36.91,53200.0,35.3175,35.3652,35.2411,35.2411,53200.0
2014-07-22 11:30:00,36.92,36.99,36.92,36.97,58200.0,35.2507,35.3175,35.2507,35.2984,58200.0
2014-07-22 12:00:00,36.96,36.98,36.93,36.95,47000.0,35.2889,35.308,35.2602,35.2793,47000.0
2014-07-22 12:30:00,36.97,36.98,36.95,36.97,21600.0,35.2984,35.308,35.2793,35.2984,21600.0
2014-07-22 13:00:00,36.97,36.99,36.93,36.93,31600.0,35.2984,35.3175,35.2602,35.2602,31600.0
2014-07-22 13:30:00,36.93,36.94,36.87,36.9,30600.0,35.2602,35.2698,35.2029,35.2316,30600.0
2014-07-22 14:00:00,36.9,36.92,36.83,36.84,27600.0,35.2316,35.2507,35.1647,35.1743,27600.0
2014-07-22 14:30:00,36.84,36.88,36.83,36.88,82200.0,35.1743,35.2125,35.1647,35.2125,82200.0
2014-07-22 15:00:00,36.87,36.87,36.83,36.85,60200.0,35.2029,35.2029,35.1647,35.1838,60200.0
2014-07-22 15:30:00,36.85,36.92,36.85,36.9,169000.0,35.1838,35.2507,35.1838,35.2316,169000.0
2014-07-23 09:30:00,36.99,37.01,36.82,36.88,29000.0,35.3175,35.3366,35.1552,35.2125,29000.0
2014-07-23 10:00:00,36.85,36.91,36.82,36.91,9200.0,35.1838,35.2411,35.1552,35.2411,9200.0
2014-07-23 10:30:00,36.93,36.99,36.91,36.99,27600.0,35.2602,35.3175,35.2411,35.3175,27600.0
2014-07-23 11:00:00,36.99,37.05,36.99,37.03,19800.0,35.3175,35.3748,35.3175,35.3557,19800.0
2014-07-23 11:30:00,37.02,37.06,37.01,37.03,24800.0,35.3461,35.3843,35.3366,35.3557,24800.0
2014-07-23 12:00:00,37.02,37.02,36.92,36.92,16800.0,35.3461,35.3461,35.2507,35.2507,16800.0
2014-07-23 12:30:00,36.9,36.93,36.85,36.87,16800.0,35.2316,35.2602,35.1838,35.2029,16800.0
2014-07-23 13:00:00,36.86,36.88,36.85,36.87,5800.0,35.1934,35.2125,35.1838,35.2029,5800.0
2014-07-23 13:30:00,36.85,36.91,36.85,36.88,5600.0,35.1838,35.2411,35.1838,35.2125,5600.0
2014-07-23 14:00:00,36.88,36.88,36.86,36.88,12000.0,35.2125,35.2125,35.1934,35.2125,12000.0
2014-07-23 14:30:00,36.87,36.9,36.87,36.89,10800.0,35.2029,35.2316,35.2029,35.222,10800.0
2014-07-23 15:00:00,36.9,36.94,36.88,36.94,28600.0,35.2316,35.2698,35.2125,35.2698,28600.0
2014-07-23 15:30:00,36.94,36.94,36.88,36.91,105200.0,35.2698,35.2698,35.2125,35.2411,105200.0
2014-07-24 09:30:00,37.1,37.1,36.76,36.88,92600.0,35.4225,35.4225,35.0979,35.2125,92600.0
2014-07-24 10:00:00,36.84,36.93,36.8,36.87,68400.0,35.1743,35.2602,35.1361,35.2029,68400.0
2014-07-24 10:30:00,36.87,36.87,36.67,36.67,48600.0,35.2029,35.2029,35.012,35.012,48600.0
2014-07-24 11:00:00,36.66,36.77,36.66,36.73,68800.0,35.0024,35.1074,35.0024,35.0693,68800.0
2014-07-24 11:30:00,36.74,36.74,36.64,36.64,61400.0,35.0788,35.0788,34.9833,34.9833,61400.0
2014-07-24 12:00:00,36.65,36.67,36.63,36.65,32400.0,34.9929,35.012,34.9738,34.9929,32400.0
2014-07-24 12:30:00,36.65,36.68,36.62,36.62,30600.0,34.9929,35.0215,34.9642,34.9642,30600.0
2014-07-24 13:00:00,36.62,36.63,36.57,36.57,36400.0,34.9642,34.9738,34.9165,34.9165,36400.0
2014-07-24 13:30:00,36.57,36.6,36.54,36.57,39800.0,34.9165,34.9451,34.8878,34.9165,39800.0
2014-07-24 14:00:00,36.57,36.59,36.51,36.53,76400.0,34.9165,34.9356,34.8592,34.8783,76400.0
2014-07-24 14:30:00,36.53,36.53,36.47,36.47,67400.0,34.8783,34.8783,34.821,34.821,67400.0
2014-07-24 15:00:00,36.47,36.49,36.45,36.48,74000.0,34.821,34.8401,34.8019,34.8306,74000.0
2014-07-24 15:30:00,36.48,36.48,36.27,36.33,471800.0,34.8306,34.8306,34.6301,34.6873,471800.0
2014-07-25 09:30:00,36.13,36.13,35.85,36.05,128800.0,34.4964,34.4964,34.229,34.42,128800.0
2014-07-25 10:00:00,36.05,36.06,35.82,35.87,185600.0,34.42,34.4295,34.2004,34.2481,185600.0
2014-07-25 10:30:00,35.85,35.95,35.74,35.9,98400.0,34.229,34.3245,34.124,34.2768,98400.0
2014-07-25 11:00:00,35.9,35.95,35.81,35.93,49400.0,34.2768,34.3245,34.1909,34.3054,49400.0
2014-07-25 11:30:00,35.94,35.95,35.91,35.92,46200.0,34.315,34.3245,34.2863,34.2959,46200.0
2014-07-25 12:00:00,35.92,36.1,35.92,36.07,87800.0,34.2959,34.4677,34.2959,34.4391,87800.0
2014-07-25 12:30:00,36.07,36.07,35.99,36.01,37000.0,34.4391,34.4391,34.3627,34.3818,37000.0
2014-07-25 13:00:00,35.99,36.02,35.97,35.99,35400.0,34.3627,34.3914,34.3436,34.3627,35400.0
2014-07-25 13:30:00,35.98,35.99,35.92,35.97,23400.0,34.3532,34.3627,34.2959,34.3436,23400.0
2014-07-25 14:00:00,35.96,36.02,35.93,36.01,35000.0,34.3341,34.3914,34.3054,34.3818,35000.0
2014-07-25 14:30:00,36.0,36.02,35.96,35.99,50800.0,34.3723,34.3914,34.3341,34.3627,50800.0
2014-07-25 15:00:00,35.99,36.06,35.98,36.04,44800.0,34.3627,34.4295,34.3532,34.4105,44800.0
2014-07-25 15:30:00,36.05,36.05,35.83,35.88,249000.0,34.42,34.42,34.2099,34.2577,249000.0
2014-07-28 09:30:00,35.91,35.96,35.71,35.76,57000.0,34.2863,34.3341,34.0954,34.1431,57000.0
2014-07-28 10:00:00,35.74,35.74,35.49,35.65,68400.0,34.124,34.124,33.8853,34.0381,68400.0
2014-07-28 10:30:00,35.65,35.68,35.56,35.65,96000.0,34.0381,34.0667,33.9522,34.0381,96000.0
2014-07-28 11:00:00,35.65,35.74,35.65,35.7,74400.0,34.0381,34.124,34.0381,34.0858,74400.0
2014-07-28 11:30:00,35.7,35.72,35.64,35.67,40400.0,34.0858,34.1049,34.0285,34.0572,40400.0
2014-07-28 12:00:00,35.67,35.71,35.65,35.68,49600.0,34.0572,34.0954,34.0381,34.0667,49600.0
2014-07-28 12:30:00,35.68,35.71,35.67,35.7,68400.0,34.0667,34.0954,34.0572,34.0858,68400.0
2014-07-28 13:00:00,35.7,35.7,35.64,35.64,72800.0,34.0858,34.0858,34.0285,34.0285,72800.0
2014-07-28 13:30:00,35.63,35.73,35.62,35.68,88200.0,34.019,34.1145,34.0094,34.0667,88200.0
2014-07-28 14:00:00,35.68,35.71,35.63,35.63,105800.0,34.0667,34.0954,34.019,34.019,105800.0
2014-07-28 14:30:00,35.64,35.73,35.64,35.67,118600.0,34.0285,34.1145,34.0285,34.0572,118600.0
2014-07-28 15:00:00,35.66,35.7,35.63,35.67,98400.0,34.0476,34.0858,34.019,34.0572,98400.0
2014-07-28 15:30:00,35.67,35.73,35.64,35.72,226600.0,34.0572,34.1145,34.0285,34.1049,226600.0
2014-07-29 09:30:00,35.7,35.92,35.54,35.8,62800.0,34.0858,34.2959,33.9331,34.1813,62800.0
2014-07-29 10:00:00,35.81,35.96,35.75,35.79,72400.0,34.1909,34.3341,34.1336,34.1718,72400.0
2014-07-29 10:30:00,35.79,35.79,35.71,35.71,66600.0,34.1718,34.1718,34.0954,34.0954,66600.0
2014-07-29 11:00:00,35.71,35.72,35.49,35.58,98200.0,34.0954,34.1049,33.8853,33.9713,98200.0
2014-07-29 11:30:00,35.56,35.57,35.49,35.52,64200.0,33.9522,33.9617,33.8853,33.914,64200.0
2014-07-29 12:00:00,35.56,35.75,35.56,35.72,87600.0,33.9522,34.1336,33.9522,34.1049,87600.0
2014-07-29 12:30:00,35.74,35.79,35.72,35.77,143600.0,34.124,34.1718,34.1049,34.1527,143600.0
2014-07-29 13:00:00,35.76,35.85,35.74,35.81,50800.0,34.1431,34.229,34.124,34.1909,50800.0
2014-07-29 13:30:00,35.81,35.82,35.65,35.71,57800.0,34.1909,34.2004,34.0381,34.0954,57800.0
2014-07-29 14:00:00,35.7,35.79,35.7,35.78,84200.0,34.0858,34.1718,34.0858,34.1622,84200.0
2014-07-29 14:30:00,35.78,35.85,35.68,35.8,145800.0,34.1622,34.229,34.0667,34.1813,145800.0
2014-07-29 15:00:00,35.81,35.99,35.79,35.98,211400.0,34.1909,34.3627,34.1718,34.3532,211400.0
2014-07-29 15:30:00,35.98,36.05,35.85,35.88,452600.0,34.3532,34.42,34.229,34.2577,452600.0
2014-07-30 09:30:00,35.5,35.5,34.43,35.35,605000.0,33.8949,33.8949,32.8732,33.7517,605000.0
2014-07-30 10:00:00,35.34,35.39,34.51,34.55,672800.0,33.7421,33.7898,32.9496,32.9878,672800.0
2014-07-30 10:30:00,34.51,34.83,34.51,34.71,228400.0,32.9496,33.2552,32.9496,33.1406,228400.0
2014-07-30 11:00:00,34.71,35.02,34.67,34.98,154000.0,33.1406,33.4366,33.1024,33.3984,154000.0
2014-07-30 11:30:00,34.99,35.1,34.97,35.04,88400.0,33.4079,33.513,33.3888,33.4557,88400.0
2014-07-30 12:00:00,35.02,35.1,34.94,35.04,75600.0,33.4366,33.513,33.3602,33.4557,75600.0
2014-07-30 12:30:00,35.06,35.08,34.97,35.08,132000.0,33.4748,33.4939,33.3888,33.4939,132000.0
2014-07-30 13:00:00,35.08,35.18,35.05,35.05,54200.0,33.4939,33.5893,33.4652,33.4652,54200.0
2014-07-30 13:30:00,35.06,35.06,34.63,34.71,240000.0,33.4748,33.4748,33.0642,33.1406,240000.0
2014-07-30 14:00:00,34.71,35.02,34.7,34.82,195800.0,33.1406,33.4366,33.131,33.2456,195800.0
2014-07-30 14:30:00,34.82,35.07,34.82,35.01,296600.0,33.2456,33.4843,33.2456,33.427,296600.0
2014-07-30 15:00:00,35.01,35.2,34.95,35.15,240600.0,33.427,33.6084,33.3697,33.5607,240600.0
2014-07-30 15:30:00,35.14,35.35,35.02,35.32,465600.0,33.5511,33.7517,33.4366,33.723,465600.0
2014-07-31 09:30:00,35.16,35.3,34.93,34.96,155000.0,33.5702,33.7039,33.3506,33.3793,155000.0
2014-07-31 10:00:00,34.93,34.95,34.79,34.82,122800.0,33.3506,33.3697,33.217,33.2456,122800.0
2014-07-31 10:30:00,34.8,34.8,34.59,34.59,124000.0,33.2265,33.2265,33.026,33.026,124000.0
2014-07-31 11:00:00,34.59,34.78,34.58,34.76,84800.0,33.026,33.2074,33.0165,33.1883,84800.0
2014-07-31 11:30:00,34.76,34.77,34.7,34.75,94000.0,33.1883,33.1979,33.131,33.1788,94000.0
2014-07-31 12:00:00,34.74,34.77,34.72,34.74,76200.0,33.1692,33.1979,33.1501,33.1692,76200.0
2014-07-31 12:30:00,34.74,34.79,34.69,34.79,58600.0,33.1692,33.217,33.1215,33.217,58600.0
2014-07-31 13:00:00,34.78,34.84,34.77,34.82,63200.0,33.2074,33.2647,33.1979,33.2456,63200.0
2014-07-31 13:30:00,34.83,34.94,34.8,34.91,170200.0,33.2552,33.3602,33.2265,33.3315,170200.0
2014-07-31 14:00:00,34.9,34.97,34.81,34.84,88200.0,33.322,33.3888,33.2361,33.2647,88200.0
2014-07-31 14:30:00,34.84,34.85,34.79,34.81,174600.0,33.2647,33.2743,33.217,33.2361,174600.0
2014-07-31 15:00:00,34.81,34.84,34.78,34.83,254600.0,33.2361,33.2647,33.2074,33.2552,254600.0
2014-07-31 15:30:00,34.83,34.87,34.63,34.63,341600.0,33.2552,33.2934,33.0642,33.0642,341600.0
2014-08-01 09:30:00,34.51,34.64,34.33,34.55,157200.0,32.9496,33.0738,32.7778,32.9878,157200.0
2014-08-01 10:00:00,34.57,34.6,34.28,34.57,175600.0,33.0069,33.0356,32.73,33.0069,175600.0
2014-08-01 10:30:00,34.57,34.59,34.49,34.49,106800.0,33.0069,33.026,32.9305,32.9305,106800.0
2014-08-01 11:00:00,34.49,34.56,34.44,34.53,84200.0,32.9305,32.9974,32.8828,32.9687,84200.0
2014-08-01 11:30:00,34.53,34.53,34.36,34.39,69000.0,32.9687,32.9687,32.8064,32.8351,69000.0
2014-08-01 12:00:00,34.4,34.51,34.35,34.51,58600.0,32.8446,32.9496,32.7969,32.9496,58600.0
2014-08-01 12:30:00,34.52,34.53,34.44,34.45,70800.0,32.9592,32.9687,32.8828,32.8923,70800.0
2014-08-01 13:00:00,34.44,34.58,34.41,34.58,76600.0,32.8828,33.0165,32.8542,33.0165,76600.0
2014-08-01 13:30:00,34.59,34.6,34.52,34.59,52400.0,33.026,33.0356,32.9592,33.026,52400.0
2014-08-01 14:00:00,34.59,34.71,34.56,34.61,66400.0,33.026,33.1406,32.9974,33.0451,66400.0
2014-08-01 14:30:00,34.61,34.71,34.61,34.65,78000.0,33.0451,33.1406,33.0451,33.0833,78000.0
2014-08-01 15:00:00,34.65,34.73,34.61,34.61,142800.0,33.0833,33.1597,33.0451,33.0451,142800.0
2014-08-01 15:30:00,34.6,34.68,34.54,34.64,319800.0,33.0356,33.1119,32.9783,33.0738,319800.0
2014-08-04 09:30:00,34.71,34.76,34.55,34.55,65800.0,33.1406,33.1883,32.9878,32.9878,65800.0
2014-08-04 10:00:00,34.55,34.62,34.53,34.56,71200.0,32.9878,33.0547,32.9687,32.9974,71200.0
2014-08-04 10:30:00,34.56,34.6,34.49,34.51,193600.0,32.9974,33.0356,32.9305,32.9496,193600.0
2014-08-04 11:00:00,34.51,34.59,34.47,34.59,180200.0,32.9496,33.026,32.9114,33.026,180200.0
2014-08-04 11:30:00,34.59,34.63,34.56,34.63,61200.0,33.026,33.0642,32.9974,33.0642,61200.0
2014-08-04 12:00:00,34.62,34.64,34.59,34.63,45400.0,33.0547,33.0738,33.026,33.0642,45400.0
2014-08-04 12:30:00,34.63,34.64,34.51,34.51,38400.0,33.0642,33.0738,32.9496,32.9496,38400.0
2014-08-04 13:00:00,34.52,34.52,34.48,34.48,34600.0,32.9592,32.9592,32.921,32.921,34600.0
2014-08-04 13:30:00,34.49,34.56,34.49,34.53,42400.0,32.9305,32.9974,32.9305,32.9687,42400.0
2014-08-04 14:00:00,34.54,34.56,34.51,34.56,43200.0,32.9783,32.9974,32.9496,32.9974,43200.0
2014-08-04 14:30:00,34.56,34.66,34.55,34.65,75000.0,32.9974,33.0928,32.9878,33.0833,75000.0
2014-08-04 15:00:00,34.65,34.67,34.6,34.65,91400.0,33.0833,33.1024,33.0356,33.0833,91400.0
2014-08-04 15:30:00,34.65,34.71,34.63,34.68,188000.0,33.0833,33.1406,33.0642,33.1119,188000.0
2014-08-05 09:30:00,34.51,34.61,34.43,34.58,96600.0,32.9496,33.0451,32.8732,33.0165,96600.0
2014-08-05 10:00:00,34.58,34.6,34.4,34.42,116800.0,33.0165,33.0356,32.8446,32.8637,116800.0
2014-08-05 10:30:00,34.42,34.53,34.41,34.43,74400.0,32.8637,32.9687,32.8542,32.8732,74400.0
2014-08-05 11:00:00,34.44,34.52,34.38,34.49,80600.0,32.8828,32.9592,32.8255,32.9305,80600.0
2014-08-05 11:30:00,34.49,34.5,34.42,34.43,66400.0,32.9305,32.9401,32.8637,32.8732,66400.0
2014-08-05 12:00:00,34.43,34.45,34.32,34.35,61400.0,32.8732,32.8923,32.7682,32.7969,61400.0
2014-08-05 12:30:00,34.35,34.35,34.3,34.34,64800.0,32.7969,32.7969,32.7491,32.7873,64800.0
2014-08-05 13:00:00,34.33,34.44,34.27,34.43,58800.0,32.7778,32.8828,32.7205,32.8732,58800.0
2014-08-05 13:30:00,34.44,34.44,34.12,34.17,126600.0,32.8828,32.8828,32.5773,32.625,126600.0
2014-08-05 14:00:00,34.18,34.23,34.04,34.13,115000.0,32.6346,32.6823,32.5009,32.5868,115000.0
2014-08-05 14:30:00,34.14,34.19,34.09,34.1,107800.0,32.5964,32.6441,32.5486,32.5582,107800.0
2014-08-05 15:00:00,34.09,34.16,34.08,34.12,120400.0,32.5486,32.6155,32.5391,32.5773,120400.0
2014-08-05 15:30:00,34.13,34.21,34.06,34.07,288200.0,32.5868,32.6632,32.52,32.5295,288200.0
2014-08-06 09:30:00,33.77,34.21,33.77,34.1,106400.0,32.2431,32.6632,32.2431,32.5582,106400.0
2014-08-06 10:00:00,34.13,34.27,34.1,34.17,72400.0,32.5868,32.7205,32.5582,32.625,72400.0
2014-08-06 10:30:00,34.19,34.38,34.18,34.38,80600.0,32.6441,32.8255,32.6346,32.8255,80600.0
2014-08-06 11:00:00,34.38,34.41,34.34,34.38,74600.0,32.8255,32.8542,32.7873,32.8255,74600.0
2014-08-06 11:30:00,34.38,34.45,34.38,34.45,57000.0,32.8255,32.8923,32.8255,32.8923,57000.0
2014-08-06 12:00:00,34.45,34.45,34.35,34.38,62800.0,32.8923,32.8923,32.7969,32.8255,62800.0
2014-08-06 12:30:00,34.38,34.41,34.3,34.3,35400.0,32.8255,32.8542,32.7491,32.7491,35400.0
2014-08-06 13:00:00,34.3,34.32,34.24,34.24,44800.0,32.7491,32.7682,32.6918,32.6918,44800.0
2014-08-06 13:30:00,34.24,34.24,34.17,34.18,47200.0,32.6918,32.6918,32.625,32.6346,47200.0
2014-08-06 14:00:00,34.17,34.19,34.13,34.17,72400.0,32.625,32.6441,32.5868,32.625,72400.0
2014-08-06 14:30:00,34.17,34.2,34.13,34.13,106800.0,32.625,32.6536,32.5868,32.5868,106800.0
2014-08-06 15:00:00,34.13,34.17,34.05,34.13,125000.0,32.5868,32.625,32.5104,32.5868,125000.0
2014-08-06 15:30:00,34.13,34.13,33.96,33.99,268600.0,32.5868,32.5868,32.4245,32.4531,268600.0
2014-08-07 09:30:00,34.12,34.12,33.87,33.89,124800.0,32.5773,32.5773,32.3386,32.3577,124800.0
2014-08-07 10:00:00,33.91,34.02,33.88,34.02,142000.0,32.3768,32.4818,32.3481,32.4818,142000.0
2014-08-07 10:30:00,34.02,34.12,33.82,33.84,114600.0,32.4818,32.5773,32.2908,32.3099,114600.0
2014-08-07 11:00:00,33.83,33.84,33.71,33.8,199000.0,32.3004,32.3099,32.1858,32.2717,199000.0
2014-08-07 11:30:00,33.8,33.81,33.67,33.75,146200.0,32.2717,32.2813,32.1476,32.224,146200.0
2014-08-07 12:00:00,33.74,33.76,33.7,33.7,143000.0,32.2144,32.2335,32.1763,32.1763,143000.0
2014-08-07 12:30:00,33.7,33.79,33.7,33.77,78000.0,32.1763,32.2622,32.1763,32.2431,78000.0
2014-08-07 13:00:00,33.77,33.98,33.77,33.97,72600.0,32.2431,32.4436,32.2431,32.434,72600.0
2014-08-07 13:30:00,33.98,34.11,33.98,34.1,61000.0,32.4436,32.5677,32.4436,32.5582,61000.0
2014-08-07 14:00:00,34.1,34.11,33.98,34.03,65200.0,32.5582,32.5677,32.4436,32.4913,65200.0
2014-08-07 14:30:00,34.02,34.1,33.99,34.01,82800.0,32.4818,32.5582,32.4531,32.4722,82800.0
2014-08-07 15:00:00,34.0,34.05,33.88,33.92,121400.0,32.4627,32.5104,32.3481,32.3863,121400.0
2014-08-07 15:30:00,33.92,34.09,33.92,34.02,264000.0,32.3863,32.5486,32.3863,32.4818,264000.0
2014-08-08 09:30:00,34.05,34.55,34.05,34.48,128000.0,32.5104,32.9878,32.5104,32.921,128000.0
2014-08-08 10:00:00,34.48,34.59,34.32,34.33,125200.0,32.921,33.026,32.7682,32.7778,125200.0
2014-08-08 10:30:00,34.32,34.49,34.27,34.47,105600.0,32.7682,32.9305,32.7205,32.9114,105600.0
2014-08-08 11:00:00,34.46,34.48,34.32,34.38,88200.0,32.9019,32.921,32.7682,32.8255,88200.0
2014-08-08 11:30:00,34.38,34.45,34.38,34.44,49400.0,32.8255,32.8923,32.8255,32.8828,49400.0
2014-08-08 12:00:00,34.44,34.47,34.29,34.32,67200.0,32.8828,32.9114,32.7396,32.7682,67200.0
2014-08-08 12:30:00,34.33,34.48,34.33,34.47,106000.0,32.7778,32.921,32.7778,32.9114,106000.0
2014-08-08 13:00:00,34.48,34.52,34.4,34.49,80400.0,32.921,32.9592,32.8446,32.9305,80400.0
2014-08-08 13:30:00,34.48,34.51,34.47,34.49,68200.0,32.921,32.9496,32.9114,32.9305,68200.0
2014-08-08 14:00:00,34.49,34.5,34.44,34.48,64400.0,32.9305,32.9401,32.8828,32.921,64400.0
2014-08-08 14:30:00,34.48,34.5,34.48,34.48,65600.0,32.921,32.9401,32.921,32.921,65600.0
2014-08-08 15:00:00,34.48,34.48,34.39,34.47,100600.0,32.921,32.921,32.8351,32.9114,100600.0
2014-08-08 15:30:00,34.47,34.55,34.45,34.49,441600.0,32.9114,32.9878,32.8923,32.9305,441600.0
2014-08-11 09:30:00,34.63,34.85,34.6,34.83,80600.0,33.0642,33.2743,33.0356,33.2552,80600.0
2014-08-11 10:00:00,34.85,34.97,34.8,34.95,67600.0,33.2743,33.3888,33.2265,33.3697,67600.0
2014-08-11 10:30:00,34.95,35.02,34.95,34.99,63000.0,33.3697,33.4366,33.3697,33.4079,63000.0
2014-08-11 11:00:00,34.99,35.02,34.95,34.99,81200.0,33.4079,33.4366,33.3697,33.4079,81200.0
2014-08-11 11:30:00,35.0,35.01,34.97,34.99,61000.0,33.4175,33.427,33.3888,33.4079,61000.0
2014-08-11 12:00:00,35.0,35.01,34.98,34.98,57800.0,33.4175,33.427,33.3984,33.3984,57800.0
2014-08-11 12:30:00,34.98,35.01,34.97,34.98,46200.0,33.3984,33.427,33.3888,33.3984,46200.0
2014-08-11 13:00:00,34.97,35.01,34.92,34.93,42600.0,33.3888,33.427,33.3411,33.3506,42600.0
2014-08-11 13:30:00,34.93,34.95,34.85,34.88,35400.0,33.3506,33.3697,33.2743,33.3029,35400.0
2014-08-11 14:00:00,34.88,34.88,34.82,34.85,45000.0,33.3029,33.3029,33.2456,33.2743,45000.0
2014-08-11 14:30:00,34.85,34.88,34.82,34.87,34400.0,33.2743,33.3029,33.2456,33.2934,34400.0
2014-08-11 15:00:00,34.86,34.9,34.85,34.85,54000.0,33.2838,33.322,33.2743,33.2743,54000.0
2014-08-11 15:30:00,34.85,34.88,34.74,34.74,150600.0,33.2743,33.3029,33.1692,33.1692,150600.0
2014-08-12 09:30:00,34.62,34.93,34.62,34.91,47400.0,33.0547,33.3506,33.0547,33.3315,47400.0
2014-08-12 10:00:00,34.88,34.98,34.82,34.86,62600.0,33.3029,33.3984,33.2456,33.2838,62600.0
2014-08-12 10:30:00,34.85,34.86,34.67,34.69,38800.0,33.2743,33.2838,33.1024,33.1215,38800.0
2014-08-12 11:00:00,34.69,34.69,34.57,34.67,40000.0,33.1215,33.1215,33.0069,33.1024,40000.0
2014-08-12 11:30:00,34.66,34.68,34.6,34.64,26400.0,33.0928,33.1119,33.0356,33.0738,26400.0
2014-08-12 12:00:00,34.63,34.71,34.6,34.69,33200.0,33.0642,33.1406,33.0356,33.1215,33200.0
2014-08-12 12:30:00,34.7,34.79,34.7,34.76,25000.0,33.131,33.217,33.131,33.1883,25000.0
2014-08-12 13:00:00,34.77,34.78,34.63,34.65,27000.0,33.1979,33.2074,33.0642,33.0833,27000.0
2014-08-12 13:30:00,34.65,34.65,34.59,34.61,27200.0,33.0833,33.0833,33.026,33.0451,27200.0
2014-08-12 14:00:00,34.61,34.61,34.46,34.49,54000.0,33.0451,33.0451,32.9019,32.9305,54000.0
2014-08-12 14:30:00,34.49,34.56,34.48,34.54,45400.0,32.9305,32.9974,32.921,32.9783,45400.0
2014-08-12 15:00:00,34.55,34.59,34.52,34.56,43000.0,32.9878,33.026,32.9592,32.9974,43000.0
2014-08-12 15:30:00,34.56,34.62,34.52,34.58,148200.0,32.9974,33.0547,32.9592,33.0165,148200.0
2014-08-13 09:30:00,34.67,34.95,34.67,34.77,43200.0,33.1118,33.3792,33.1118,33.2073,43200.0
2014-08-13 10:00:00,34.77,34.94,34.77,34.94,64600.0,33.2073,33.3696,33.2073,33.3696,64600.0
2014-08-13 10:30:00,34.93,35.03,34.93,35.01,104200.0,33.3601,33.4556,33.3601,33.4365,104200.0
2014-08-13 11:00:00,35.0,35.19,35.0,35.02,179200.0,33.4269,33.6084,33.4269,33.446,179200.0
2014-08-13 11:30:00,35.02,35.13,35.01,35.07,95600.0,33.446,33.5511,33.4365,33.4938,95600.0
2014-08-13 12:00:00,35.05,35.12,35.02,35.1,59400.0,33.4747,33.5415,33.446,33.5224,59400.0
2014-08-13 12:30:00,35.12,35.12,35.06,35.1,63800.0,33.5415,33.5415,33.4842,33.5224,63800.0
2014-08-13 13:00:00,35.1,35.11,34.98,34.98,105200.0,33.5224,33.532,33.4078,33.4078,105200.0
2014-08-13 13:30:00,34.98,35.05,34.9,35.04,119200.0,33.4078,33.4747,33.3314,33.4651,119200.0
2014-08-13 14:00:00,35.04,35.15,35.03,35.13,126600.0,33.4651,33.5702,33.4556,33.5511,126600.0
2014-08-13 14:30:00,35.12,35.27,35.12,35.27,134400.0,33.5415,33.6848,33.5415,33.6848,134400.0
2014-08-13 15:00:00,35.27,35.28,35.18,35.24,142600.0,33.6848,33.6943,33.5988,33.6561,142600.0
2014-08-13 15:30:00,35.24,35.41,35.21,35.38,390400.0,33.6561,33.8185,33.6275,33.7898,390400.0
2014-08-14 09:30:00,35.35,35.59,35.3,35.55,71800.0,33.7612,33.9904,33.7134,33.9522,71800.0
2014-08-14 10:00:00,35.53,35.54,35.46,35.49,84400.0,33.9331,33.9427,33.8662,33.8949,84400.0
2014-08-14 10:30:00,35.51,35.56,35.5,35.54,51200.0,33.914,33.9618,33.9045,33.9427,51200.0
2014-08-14 11:00:00,35.55,35.58,35.52,35.53,42400.0,33.9522,33.9809,33.9236,33.9331,42400.0
2014-08-14 11:30:00,35.51,35.53,35.47,35.49,52600.0,33.914,33.9331,33.8758,33.8949,52600.0
2014-08-14 12:00:00,35.49,35.57,35.49,35.55,48000.0,33.8949,33.9713,33.8949,33.9522,48000.0
2014-08-14 12:30:00,35.56,35.58,35.54,35.56,38400.0,33.9618,33.9809,33.9427,33.9618,38400.0
2014-08-14 13:00:00,35.56,35.59,35.52,35.53,41000.0,33.9618,33.9904,33.9236,33.9331,41000.0
2014-08-14 13:30:00,35.52,35.52,35.49,35.52,53000.0,33.9236,33.9236,33.8949,33.9236,53000.0
2014-08-14 14:00:00,35.52,35.52,35.44,35.5,73200.0,33.9236,33.9236,33.8471,33.9045,73200.0
2014-08-14 14:30:00,35.5,35.52,35.48,35.51,73800.0,33.9045,33.9236,33.8853,33.914,73800.0
2014-08-14 15:00:00,35.51,35.56,35.49,35.55,99200.0,33.914,33.9618,33.8949,33.9522,99200.0
2014-08-14 15:30:00,35.56,35.61,35.45,35.52,220000.0,33.9618,34.0095,33.8567,33.9236,220000.0
2014-08-15 09:30:00,35.63,35.69,35.48,35.56,59200.0,34.0286,34.0859,33.8853,33.9618,59200.0
2014-08-15 10:00:00,35.56,35.73,35.56,35.7,90600.0,33.9618,34.1241,33.9618,34.0955,90600.0
2014-08-15 10:30:00,35.71,35.82,35.43,35.56,81600.0,34.105,34.2101,33.8376,33.9618,81600.0
2014-08-15 11:00:00,35.55,35.59,35.44,35.45,62400.0,33.9522,33.9904,33.8471,33.8567,62400.0
2014-08-15 11:30:00,35.44,35.54,35.36,35.42,70400.0,33.8471,33.9427,33.7707,33.828,70400.0
2014-08-15 12:00:00,35.41,35.51,35.37,35.51,57400.0,33.8185,33.914,33.7803,33.914,57400.0
2014-08-15 12:30:00,35.51,35.52,35.4,35.41,60400.0,33.914,33.9236,33.8089,33.8185,60400.0
2014-08-15 13:00:00,35.41,35.42,35.35,35.4,35400.0,33.8185,33.828,33.7612,33.8089,35400.0
2014-08-15 13:30:00,35.39,35.39,35.31,35.34,41600.0,33.7994,33.7994,33.723,33.7516,41600.0
2014-08-15 14:00:00,35.34,35.44,35.29,35.44,72800.0,33.7516,33.8471,33.7039,33.8471,72800.0
2014-08-15 14:30:00,35.45,35.47,35.35,35.43,93200.0,33.8567,33.8758,33.7612,33.8376,93200.0
2014-08-15 15:00:00,35.43,35.46,35.37,35.42,108400.0,33.8376,33.8662,33.7803,33.828,108400.0
2014-08-15 15:30:00,35.41,35.52,35.39,35.48,173400.0,33.8185,33.9236,33.7994,33.8853,173400.0
2014-08-18 09:30:00,35.7,35.95,35.62,35.63,57200.0,34.0955,34.3342,34.0191,34.0286,57200.0
2014-08-18 10:00:00,35.63,35.68,35.52,35.64,42400.0,34.0286,34.0764,33.9236,34.0382,42400.0
2014-08-18 10:30:00,35.63,35.82,35.61,35.81,21400.0,34.0286,34.2101,34.0095,34.2005,21400.0
2014-08-18 11:00:00,35.81,35.84,35.76,35.83,16200.0,34.2005,34.2292,34.1528,34.2196,16200.0
2014-08-18 11:30:00,35.83,35.87,35.77,35.77,14200.0,34.2196,34.2578,34.1623,34.1623,14200.0
2014-08-18 12:00:00,35.78,35.79,35.73,35.73,13400.0,34.1719,34.1814,34.1241,34.1241,13400.0
2014-08-18 12:30:00,35.73,35.77,35.73,35.74,13200.0,34.1241,34.1623,34.1241,34.1337,13200.0
2014-08-18 13:00:00,35.74,35.77,35.73,35.74,12200.0,34.1337,34.1623,34.1241,34.1337,12200.0
2014-08-18 13:30:00,35.74,35.78,35.7,35.71,24400.0,34.1337,34.1719,34.0955,34.105,24400.0
2014-08-18 14:00:00,35.71,35.71,35.65,35.68,32800.0,34.105,34.105,34.0477,34.0764,32800.0
2014-08-18 14:30:00,35.69,35.7,35.65,35.69,44800.0,34.0859,34.0955,34.0477,34.0859,44800.0
2014-08-18 15:00:00,35.69,35.69,35.63,35.66,61800.0,34.0859,34.0859,34.0286,34.0573,61800.0
2014-08-18 15:30:00,35.66,35.77,35.66,35.77,143800.0,34.0573,34.1623,34.0573,34.1623,143800.0
2014-08-19 09:30:00,35.93,36.05,35.88,36.04,79200.0,34.3151,34.4297,34.2674,34.4202,79200.0
2014-08-19 10:00:00,36.02,36.04,35.95,35.98,60400.0,34.4011,34.4202,34.3342,34.3629,60400.0
2014-08-19 10:30:00,35.99,36.02,35.96,35.98,32800.0,34.3724,34.4011,34.3438,34.3629,32800.0
2014-08-19 11:00:00,35.98,35.98,35.9,35.96,20000.0,34.3629,34.3629,34.2865,34.3438,20000.0
2014-08-19 11:30:00,35.95,35.99,35.93,35.97,16600.0,34.3342,34.3724,34.3151,34.3533,16600.0
2014-08-19 12:00:00,35.98,35.98,35.88,35.93,33800.0,34.3629,34.3629,34.2674,34.3151,33800.0
2014-08-19 12:30:00,35.92,35.93,35.9,35.93,27400.0,34.3056,34.3151,34.2865,34.3151,27400.0
2014-08-19 13:00:00,35.93,35.94,35.9,35.91,29800.0,34.3151,34.3247,34.2865,34.296,29800.0
2014-08-19 13:30:00,35.91,35.91,35.88,35.89,16800.0,34.296,34.296,34.2674,34.2769,16800.0
2014-08-19 14:00:00,35.9,35.92,35.87,35.9,45000.0,34.2865,34.3056,34.2578,34.2865,45000.0
2014-08-19 14:30:00,35.9,35.92,35.89,35.91,45400.0,34.2865,34.3056,34.2769,34.296,45400.0
2014-08-19 15:00:00,35.9,35.92,35.9,35.92,30000.0,34.2865,34.3056,34.2865,34.3056,30000.0
2014-08-19 15:30:00,35.91,35.96,35.89,35.96,116000.0,34.296,34.3438,34.2769,34.3438,116000.0
2014-08-20 09:30:00,35.89,35.93,35.68,35.68,27200.0,34.2769,34.3151,34.0764,34.0764,27200.0
2014-08-20 10:00:00,35.68,35.74,35.67,35.72,40200.0,34.0764,34.1337,34.0668,34.1146,40200.0
2014-08-20 10:30:00,35.74,35.75,35.62,35.65,51200.0,34.1337,34.1432,34.0191,34.0477,51200.0
2014-08-20 11:00:00,35.65,35.66,35.6,35.61,26600.0,34.0477,34.0573,34.0,34.0095,26600.0
2014-08-20 11:30:00,35.62,35.69,35.6,35.65,66600.0,34.0191,34.0859,34.0,34.0477,66600.0
2014-08-20 12:00:00,35.65,35.65,35.6,35.6,42600.0,34.0477,34.0477,34.0,34.0,42600.0
2014-08-20 12:30:00,35.6,35.62,35.55,35.62,25200.0,34.0,34.0191,33.9522,34.0191,25200.0
2014-08-20 13:00:00,35.63,35.77,35.63,35.76,41600.0,34.0286,34.1623,34.0286,34.1528,41600.0
2014-08-20 13:30:00,35.77,35.77,35.74,35.74,23800.0,34.1623,34.1623,34.1337,34.1337,23800.0
2014-08-20 14:00:00,35.74,35.9,35.71,35.9,57400.0,34.1337,34.2865,34.105,34.2865,57400.0
2014-08-20 14:30:00,35.9,35.98,35.9,35.95,22200.0,34.2865,34.3629,34.2865,34.3342,22200.0
2014-08-20 15:00:00,35.95,35.99,35.95,35.95,27800.0,34.3342,34.3724,34.3342,34.3342,27800.0
2014-08-20 15:30:00,35.96,36.04,35.95,35.99,164600.0,34.3438,34.4202,34.3342,34.3724,164600.0
2014-08-21 09:30:00,36.05,36.05,35.88,35.93,14000.0,34.4297,34.4297,34.2674,34.3151,14000.0
2014-08-21 10:00:00,35.98,36.04,35.88,36.0,20400.0,34.3629,34.4202,34.2674,34.382,20400.0
2014-08-21 10:30:00,36.0,36.07,36.0,36.05,27800.0,34.382,34.4488,34.382,34.4297,27800.0
2014-08-21 11:00:00,36.02,36.22,36.02,36.15,32000.0,34.4011,34.5921,34.4011,34.5252,32000.0
2014-08-21 11:30:00,36.15,36.15,36.07,36.07,14000.0,34.5252,34.5252,34.4488,34.4488,14000.0
2014-08-21 12:00:00,36.06,36.13,36.04,36.05,33000.0,34.4393,34.5061,34.4202,34.4297,33000.0
2014-08-21 12:30:00,36.05,36.09,36.04,36.07,20000.0,34.4297,34.4679,34.4202,34.4488,20000.0
2014-08-21 13:00:00,36.07,36.1,36.04,36.04,21000.0,34.4488,34.4775,34.4202,34.4202,21000.0
2014-08-21 13:30:00,36.06,36.12,36.04,36.09,17400.0,34.4393,34.4966,34.4202,34.4679,17400.0
2014-08-21 14:00:00,36.09,36.1,36.04,36.06,26200.0,34.4679,34.4775,34.4202,34.4393,26200.0
2014-08-21 14:30:00,36.07,36.12,36.06,36.12,27600.0,34.4488,34.4966,34.4393,34.4966,27600.0
2014-08-21 15:00:00,36.13,36.13,36.06,36.08,77400.0,34.5061,34.5061,34.4393,34.4584,77400.0
2014-08-21 15:30:00,36.08,36.1,35.99,36.02,131200.0,34.4584,34.4775,34.3724,34.4011,131200.0
2014-08-22 09:30:00,35.95,36.12,35.87,35.97,38000.0,34.3342,34.4966,34.2578,34.3533,38000.0
2014-08-22 10:00:00,35.97,36.05,35.94,36.03,12400.0,34.3533,34.4297,34.3247,34.4106,12400.0
2014-08-22 10:30:00,36.05,36.06,35.99,36.02,19200.0,34.4297,34.4393,34.3724,34.4011,19200.0
2014-08-22 11:00:00,36.01,36.14,35.98,36.13,20200.0,34.3915,34.5157,34.3629,34.5061,20200.0
2014-08-22 11:30:00,36.14,36.17,36.13,36.15,10000.0,34.5157,34.5443,34.5061,34.5252,10000.0
2014-08-22 12:00:00,36.17,36.24,36.15,36.22,51400.0,34.5443,34.6112,34.5252,34.5921,51400.0
2014-08-22 12:30:00,36.24,36.25,36.2,36.22,19400.0,34.6112,34.6207,34.573,34.5921,19400.0
2014-08-22 13:00:00,36.24,36.24,36.2,36.23,12400.0,34.6112,34.6112,34.573,34.6016,12400.0
2014-08-22 13:30:00,36.22,36.23,36.18,36.19,15200.0,34.5921,34.6016,34.5539,34.5634,15200.0
2014-08-22 14:00:00,36.19,36.2,36.17,36.19,30200.0,34.5634,34.573,34.5443,34.5634,30200.0
2014-08-22 14:30:00,36.19,36.2,36.13,36.19,66400.0,34.5634,34.573,34.5061,34.5634,66400.0
2014-08-22 15:00:00,36.19,36.24,36.17,36.21,28000.0,34.5634,34.6112,34.5443,34.5825,28000.0
2014-08-22 15:30:00,36.2,36.2,36.05,36.07,82400.0,34.573,34.573,34.4297,34.4488,82400.0
2014-08-25 09:30:00,36.29,36.29,36.1,36.18,8400.0,34.6589,34.6589,34.4775,34.5539,8400.0
2014-08-25 10:00:00,36.19,36.19,36.13,36.17,18400.0,34.5634,34.5634,34.5061,34.5443,18400.0
2014-08-25 10:30:00,36.15,36.26,36.15,36.2,32800.0,34.5252,34.6303,34.5252,34.573,32800.0
2014-08-25 11:00:00,36.22,36.24,36.16,36.19,10800.0,34.5921,34.6112,34.5348,34.5634,10800.0
2014-08-25 11:30:00,36.2,36.22,36.19,36.21,8200.0,34.573,34.5921,34.5634,34.5825,8200.0
2014-08-25 12:00:00,36.22,36.22,36.17,36.19,66000.0,34.5921,34.5921,34.5443,34.5634,66000.0
2014-08-25 12:30:00,36.19,36.19,36.1,36.1,20600.0,34.5634,34.5634,34.4775,34.4775,20600.0
2014-08-25 13:00:00,36.1,36.17,36.08,36.16,21200.0,34.4775,34.5443,34.4584,34.5348,21200.0
2014-08-25 13:30:00,36.16,36.16,36.1,36.12,39200.0,34.5348,34.5348,34.4775,34.4966,39200.0
2014-08-25 14:00:00,36.12,36.12,36.07,36.08,25400.0,34.4966,34.4966,34.4488,34.4584,25400.0
2014-08-25 14:30:00,36.08,36.09,36.07,36.08,21000.0,34.4584,34.4679,34.4488,34.4584,21000.0
2014-08-25 15:00:00,36.07,36.11,36.07,36.1,33600.0,34.4488,34.487,34.4488,34.4775,33600.0
2014-08-25 15:30:00,36.1,36.19,36.09,36.18,102800.0,34.4775,34.5634,34.4679,34.5539,102800.0
2014-08-26 09:30:00,36.28,36.3,36.21,36.23,29000.0,34.6494,34.6685,34.5825,34.6016,29000.0
2014-08-26 10:00:00,36.24,36.3,36.23,36.29,30600.0,34.6112,34.6685,34.6016,34.6589,30600.0
2014-08-26 10:30:00,36.27,36.3,36.2,36.23,25800.0,34.6398,34.6685,34.573,34.6016,25800.0
2014-08-26 11:00:00,36.26,36.26,36.12,36.17,18800.0,34.6303,34.6303,34.4966,34.5443,18800.0
2014-08-26 11:30:00,36.19,36.19,36.12,36.12,10200.0,34.5634,34.5634,34.4966,34.4966,10200.0
2014-08-26 12:00:00,36.1,36.18,36.1,36.15,31200.0,34.4775,34.5539,34.4775,34.5252,31200.0
2014-08-26 12:30:00,36.13,36.16,36.13,36.16,10800.0,34.5061,34.5348,34.5061,34.5348,10800.0
2014-08-26 13:00:00,36.16,36.22,36.16,36.22,10200.0,34.5348,34.5921,34.5348,34.5921,10200.0
2014-08-26 13:30:00,36.21,36.32,36.21,36.32,21800.0,34.5825,34.6876,34.5825,34.6876,21800.0
2014-08-26 14:00:00,36.32,36.37,36.32,36.37,26800.0,34.6876,34.7353,34.6876,34.7353,26800.0
2014-08-26 14:30:00,36.37,36.37,36.34,36.35,14800.0,34.7353,34.7353,34.7067,34.7162,14800.0
2014-08-26 15:00:00,36.35,36.35,36.3,36.31,31400.0,34.7162,34.7162,34.6685,34.678,31400.0
2014-08-26 15:30:00,36.31,36.31,36.22,36.24,67200.0,34.678,34.678,34.5921,34.6112,67200.0
2014-08-27 09:30:00,36.23,36.24,36.02,36.02,31000.0,34.6016,34.6112,34.4011,34.4011,31000.0
2014-08-27 10:00:00,36.02,36.06,35.93,35.99,51200.0,34.4011,34.4393,34.3151,34.3724,51200.0
2014-08-27 10:30:00,35.99,36.1,35.99,36.1,22400.0,34.3724,34.4775,34.3724,34.4775,22400.0
2014-08-27 11:00:00,36.12,36.16,36.07,36.07,19000.0,34.4966,34.5348,34.4488,34.4488,19000.0
2014-08-27 11:30:00,36.08,36.15,36.05,36.1,43000.0,34.4584,34.5252,34.4297,34.4775,43000.0
2014-08-27 12:00:00,36.1,36.13,36.09,36.12,16200.0,34.4775,34.5061,34.4679,34.4966,16200.0
2014-08-27 12:30:00,36.13,36.14,36.1,36.1,18400.0,34.5061,34.5157,34.4775,34.4775,18400.0
2014-08-27 13:00:00,36.1,36.15,36.07,36.13,89600.0,34.4775,34.5252,34.4488,34.5061,89600.0
2014-08-27 13:30:00,36.12,36.13,36.09,36.09,17200.0,34.4966,34.5061,34.4679,34.4679,17200.0
2014-08-27 14:00:00,36.09,36.13,36.06,36.13,22000.0,34.4679,34.5061,34.4393,34.5061,22000.0
2014-08-27 14:30:00,36.13,36.15,36.12,36.13,31400.0,34.5061,34.5252,34.4966,34.5061,31400.0
2014-08-27 15:00:00,36.13,36.13,36.1,36.13,56800.0,34.5061,34.5061,34.4775,34.5061,56800.0
2014-08-27 15:30:00,36.12,36.18,36.12,36.16,101400.0,34.4966,34.5539,34.4966,34.5348,101400.0
2014-08-28 09:30:00,36.1,36.14,35.88,36.13,27800.0,34.4775,34.5157,34.2674,34.5061,27800.0
2014-08-28 10:00:00,36.1,36.19,36.05,36.13,25400.0,34.4775,34.5634,34.4297,34.5061,25400.0
2014-08-28 10:30:00,36.13,36.18,36.05,36.16,21400.0,34.5061,34.5539,34.4297,34.5348,21400.0
2014-08-28 11:00:00,36.16,36.2,36.15,36.17,14600.0,34.5348,34.573,34.5252,34.5443,14600.0
2014-08-28 11:30:00,36.17,36.18,36.06,36.07,25800.0,34.5443,34.5539,34.4393,34.4488,25800.0
2014-08-28 12:00:00,36.06,36.12,36.04,36.12,18200.0,34.4393,34.4966,34.4202,34.4966,18200.0
2014-08-28 12:30:00,36.12,36.2,36.11,36.13,15800.0,34.4966,34.573,34.487,34.5061,15800.0
2014-08-28 13:00:00,36.13,36.14,36.09,36.09,18200.0,34.5061,34.5157,34.4679,34.4679,18200.0
2014-08-28 13:30:00,36.09,36.09,36.06,36.06,27200.0,34.4679,34.4679,34.4393,34.4393,27200.0
2014-08-28 14:00:00,36.07,36.07,36.04,36.06,26600.0,34.4488,34.4488,34.4202,34.4393,26600.0
2014-08-28 14:30:00,36.06,36.13,36.05,36.12,36200.0,34.4393,34.5061,34.4297,34.4966,36200.0
2014-08-28 15:00:00,36.13,36.17,36.12,36.13,39200.0,34.5061,34.5443,34.4966,34.5061,39200.0
2014-08-28 15:30:00,36.13,36.13,36.07,36.1,94400.0,34.5061,34.5061,34.4488,34.4775,94400.0
2014-08-29 09:30:00,36.14,36.23,36.02,36.08,31000.0,34.5157,34.6016,34.4011,34.4584,31000.0
2014-08-29 10:00:00,36.06,36.09,35.98,36.06,16400.0,34.4393,34.4679,34.3629,34.4393,16400.0
2014-08-29 10:30:00,36.08,36.29,36.06,36.27,24000.0,34.4584,34.6589,34.4393,34.6398,24000.0
2014-08-29 11:00:00,36.29,36.35,36.27,36.33,18200.0,34.6589,34.7162,34.6398,34.6971,18200.0
2014-08-29 11:30:00,36.35,36.41,36.33,36.4,20600.0,34.7162,34.7736,34.6971,34.764,20600.0
2014-08-29 12:00:00,36.41,36.46,36.4,36.43,43200.0,34.7736,34.8213,34.764,34.7927,43200.0
2014-08-29 12:30:00,36.41,36.42,36.3,36.31,20800.0,34.7736,34.7831,34.6685,34.678,20800.0
2014-08-29 13:00:00,36.31,36.35,36.29,36.31,18200.0,34.678,34.7162,34.6589,34.678,18200.0
2014-08-29 13:30:00,36.31,36.32,36.26,36.27,13400.0,34.678,34.6876,34.6303,34.6398,13400.0
2014-08-29 14:00:00,36.26,36.29,36.24,36.27,29200.0,34.6303,34.6589,34.6112,34.6398,29200.0
2014-08-29 14:30:00,36.27,36.3,36.26,36.3,18400.0,34.6398,34.6685,34.6303,34.6685,18400.0
2014-08-29 15:00:00,36.29,36.34,36.28,36.33,32800.0,34.6589,34.7067,34.6494,34.6971,32800.0
2014-08-29 15:30:00,36.32,36.39,36.31,36.35,88800.0,34.6876,34.7544,34.678,34.7162,88800.0
2014-09-02 09:30:00,36.36,36.77,36.36,36.76,68400.0,34.7258,35.1174,34.7258,35.1078,68400.0
2014-09-02 10:00:00,36.78,36.89,36.72,36.88,91800.0,35.1269,35.232,35.0696,35.2224,91800.0
2014-09-02 10:30:00,36.89,36.89,36.63,36.63,181200.0,35.232,35.232,34.9837,34.9837,181200.0
2014-09-02 11:00:00,36.63,36.65,36.38,36.42,48800.0,34.9837,35.0028,34.7449,34.7831,48800.0
2014-09-02 11:30:00,36.44,36.62,36.44,36.51,74800.0,34.8022,34.9741,34.8022,34.8691,74800.0
2014-09-02 12:00:00,36.51,36.68,36.51,36.6,52200.0,34.8691,35.0314,34.8691,34.955,52200.0
2014-09-02 12:30:00,36.6,36.6,36.45,36.45,23600.0,34.955,34.955,34.8118,34.8118,23600.0
2014-09-02 13:00:00,36.43,36.46,36.38,36.42,46800.0,34.7927,34.8213,34.7449,34.7831,46800.0
2014-09-02 13:30:00,36.43,36.43,36.33,36.37,51800.0,34.7927,34.7927,34.6971,34.7353,51800.0
2014-09-02 14:00:00,36.37,36.48,36.35,36.43,75600.0,34.7353,34.8404,34.7162,34.7927,75600.0
2014-09-02 14:30:00,36.42,36.44,36.38,36.4,72600.0,34.7831,34.8022,34.7449,34.764,72600.0
2014-09-02 15:00:00,36.4,36.47,36.38,36.44,134400.0,34.764,34.8309,34.7449,34.8022,134400.0
2014-09-02 15:30:00,36.44,36.46,36.39,36.43,182800.0,34.8022,34.8213,34.7544,34.7927,182800.0
2014-09-03 09:30:00,36.55,36.7,35.85,35.99,142600.0,34.9073,35.0505,34.2387,34.3724,142600.0
2014-09-03 10:00:00,35.99,36.13,35.99,36.11,59400.0,34.3724,34.5061,34.3724,34.487,59400.0
2014-09-03 10:30:00,36.12,36.24,36.11,36.13,26600.0,34.4966,34.6112,34.487,34.5061,26600.0
2014-09-03 11:00:00,36.13,36.21,35.99,36.1,87000.0,34.5061,34.5825,34.3724,34.4775,87000.0
2014-09-03 11:30:00,36.07,36.18,36.07,36.12,15800.0,34.4488,34.5539,34.4488,34.4966,15800.0
2014-09-03 12:00:00,36.09,36.1,36.02,36.09,22800.0,34.4679,34.4775,34.4011,34.4679,22800.0
2014-09-03 12:30:00,36.1,36.18,36.09,36.1,34800.0,34.4775,34.5539,34.4679,34.4775,34800.0
2014-09-03 13:00:00,36.1,36.1,36.05,36.06,27000.0,34.4775,34.4775,34.4297,34.4393,27000.0
2014-09-03 13:30:00,36.06,36.09,36.02,36.07,24800.0,34.4393,34.4679,34.4011,34.4488,24800.0
2014-09-03 14:00:00,36.07,36.08,36.03,36.05,32800.0,34.4488,34.4584,34.4106,34.4297,32800.0
2014-09-03 14:30:00,36.06,36.18,36.04,36.04,163200.0,34.4393,34.5539,34.4202,34.4202,163200.0
2014-09-03 15:00:00,36.04,36.12,36.02,36.1,30800.0,34.4202,34.4966,34.4011,34.4775,30800.0
2014-09-03 15:30:00,36.1,36.12,36.07,36.07,121600.0,34.4775,34.4966,34.4488,34.4488,121600.0
2014-09-04 09:30:00,36.15,36.35,36.09,36.13,29600.0,34.5252,34.7162,34.4679,34.5061,29600.0
2014-09-04 10:00:00,36.17,36.31,36.12,36.28,26400.0,34.5443,34.678,34.4966,34.6494,26400.0
2014-09-04 10:30:00,36.24,36.32,36.19,36.26,23400.0,34.6112,34.6876,34.5634,34.6303,23400.0
2014-09-04 11:00:00,36.27,36.34,36.21,36.22,19800.0,34.6398,34.7067,34.5825,34.5921,19800.0
2014-09-04 11:30:00,36.24,36.34,36.21,36.25,93800.0,34.6112,34.7067,34.5825,34.6207,93800.0
2014-09-04 12:00:00,36.25,36.27,36.21,36.23,13200.0,34.6207,34.6398,34.5825,34.6016,13200.0
2014-09-04 12:30:00,36.22,36.26,36.2,36.22,12200.0,34.5921,34.6303,34.573,34.5921,12200.0
2014-09-04 13:00:00,36.21,36.26,36.21,36.22,21400.0,34.5825,34.6303,34.5825,34.5921,21400.0
2014-09-04 13:30:00,36.23,36.24,36.16,36.21,13400.0,34.6016,34.6112,34.5348,34.5825,13400.0
2014-09-04 14:00:00,36.22,36.29,36.22,36.23,22400.0,34.5921,34.6589,34.5921,34.6016,22400.0
2014-09-04 14:30:00,36.24,36.24,36.18,36.18,75400.0,34.6112,34.6112,34.5539,34.5539,75400.0
2014-09-04 15:00:00,36.15,36.16,36.01,36.06,27800.0,34.5252,34.5348,34.3915,34.4393,27800.0
2014-09-04 15:30:00,36.05,36.12,36.0,36.02,296800.0,34.4297,34.4966,34.382,34.4011,296800.0
2014-09-05 09:30:00,36.02,36.26,36.0,36.25,27400.0,34.4011,34.6303,34.382,34.6207,27400.0
2014-09-05 10:00:00,36.23,36.23,36.01,36.04,12400.0,34.6016,34.6016,34.3915,34.4202,12400.0
2014-09-05 10:30:00,36.04,36.17,36.02,36.17,42600.0,34.4202,34.5443,34.4011,34.5443,42600.0
2014-09-05 11:00:00,36.16,36.19,36.1,36.1,12200.0,34.5348,34.5634,34.4775,34.4775,12200.0
2014-09-05 11:30:00,36.13,36.18,36.07,36.17,11800.0,34.5061,34.5539,34.4488,34.5443,11800.0
2014-09-05 12:00:00,36.16,36.21,36.15,36.18,7800.0,34.5348,34.5825,34.5252,34.5539,7800.0
2014-09-05 12:30:00,36.21,36.24,36.18,36.19,10200.0,34.5825,34.6112,34.5539,34.5634,10200.0
2014-09-05 13:00:00,36.18,36.22,36.17,36.17,9400.0,34.5539,34.5921,34.5443,34.5443,9400.0
2014-09-05 13:30:00,36.16,36.19,36.13,36.13,10400.0,34.5348,34.5634,34.5061,34.5061,10400.0
2014-09-05 14:00:00,36.14,36.14,36.1,36.13,39800.0,34.5157,34.5157,34.4775,34.5061,39800.0
2014-09-05 14:30:00,36.13,36.13,36.1,36.11,25600.0,34.5061,34.5061,34.4775,34.487,25600.0
2014-09-05 15:00:00,36.12,36.21,36.1,36.18,23200.0,34.4966,34.5825,34.4775,34.5539,23200.0
2014-09-05 15:30:00,36.18,36.24,36.16,36.24,65000.0,34.5539,34.6112,34.5348,34.6112,65000.0
2014-09-08 09:30:00,36.22,36.31,36.17,36.23,26400.0,34.5921,34.678,34.5443,34.6016,26400.0
2014-09-08 10:00:00,36.24,36.26,36.05,36.07,19200.0,34.6112,34.6303,34.4297,34.4488,19200.0
2014-09-08 10:30:00,36.07,36.1,35.98,36.1,15200.0,34.4488,34.4775,34.3629,34.4775,15200.0
2014-09-08 11:00:00,36.1,36.13,36.06,36.1,27200.0,34.4775,34.5061,34.4393,34.4775,27200.0
2014-09-08 11:30:00,36.09,36.13,35.95,35.97,19400.0,34.4679,34.5061,34.3342,34.3533,19400.0
2014-09-08 12:00:00,35.99,35.99,35.93,35.96,6800.0,34.3724,34.3724,34.3151,34.3438,6800.0
2014-09-08 12:30:00,35.96,36.09,35.96,36.09,15000.0,34.3438,34.4679,34.3438,34.4679,15000.0
2014-09-08 13:00:00,36.09,36.09,35.96,36.01,11800.0,34.4679,34.4679,34.3438,34.3915,11800.0
2014-09-08 13:30:00,35.98,36.02,35.95,35.97,24400.0,34.3629,34.4011,34.3342,34.3533,24400.0
2014-09-08 14:00:00,35.98,36.04,35.98,36.03,12800.0,34.3629,34.4202,34.3629,34.4106,12800.0
2014-09-08 14:30:00,36.04,36.05,36.01,36.02,23800.0,34.4202,34.4297,34.3915,34.4011,23800.0
2014-09-08 15:00:00,36.02,36.06,36.01,36.04,19400.0,34.4011,34.4393,34.3915,34.4202,19400.0
2014-09-08 15:30:00,36.03,36.13,36.03,36.09,64000.0,34.4106,34.5061,34.4106,34.4679,64000.0
2014-09-09 09:30:00,36.02,36.19,35.55,35.61,67800.0,34.4011,34.5634,33.9522,34.0095,67800.0
2014-09-09 10:00:00,35.62,35.77,35.46,35.67,218600.0,34.0191,34.1623,33.8662,34.0668,218600.0
2014-09-09 10:30:00,35.68,35.71,35.51,35.55,142400.0,34.0764,34.105,33.914,33.9522,142400.0
2014-09-09 11:00:00,35.55,35.75,35.51,35.63,95200.0,33.9522,34.1432,33.914,34.0286,95200.0
2014-09-09 11:30:00,35.65,35.66,35.45,35.56,149600.0,34.0477,34.0573,33.8567,33.9618,149600.0
2014-09-09 12:00:00,35.58,35.6,35.46,35.52,104200.0,33.9809,34.0,33.8662,33.9236,104200.0
2014-09-09 12:30:00,35.52,35.6,35.46,35.48,123200.0,33.9236,34.0,33.8662,33.8853,123200.0
2014-09-09 13:00:00,35.48,35.63,35.48,35.63,32600.0,33.8853,34.0286,33.8853,34.0286,32600.0
2014-09-09 13:30:00,35.63,35.66,35.52,35.65,108800.0,34.0286,34.0573,33.9236,34.0477,108800.0
2014-09-09 14:00:00,35.64,35.65,35.49,35.51,95600.0,34.0382,34.0477,33.8949,33.914,95600.0
2014-09-09 14:30:00,35.52,35.63,35.48,35.62,56400.0,33.9236,34.0286,33.8853,34.0191,56400.0
2014-09-09 15:00:00,35.62,35.62,35.49,35.54,41000.0,34.0191,34.0191,33.8949,33.9427,41000.0
2014-09-09 15:30:00,35.54,35.57,35.46,35.49,186200.0,33.9427,33.9713,33.8662,33.8949,186200.0
2014-09-10 09:30:00,35.41,35.56,35.35,35.46,97400.0,33.8185,33.9618,33.7612,33.8662,97400.0
2014-09-10 10:00:00,35.46,35.49,35.4,35.43,141800.0,33.8662,33.8949,33.8089,33.8376,141800.0
2014-09-10 10:30:00,35.44,35.46,35.29,35.43,128800.0,33.8471,33.8662,33.7039,33.8376,128800.0
2014-09-10 11:00:00,35.42,35.43,35.29,35.39,216600.0,33.828,33.8376,33.7039,33.7994,216600.0
2014-09-10 11:30:00,35.41,35.59,35.41,35.56,73000.0,33.8185,33.9904,33.8185,33.9618,73000.0
2014-09-10 12:00:00,35.58,35.73,35.55,35.72,40800.0,33.9809,34.1241,33.9522,34.1146,40800.0
2014-09-10 12:30:00,35.73,35.77,35.7,35.76,11600.0,34.1241,34.1623,34.0955,34.1528,11600.0
2014-09-10 13:00:00,35.74,35.89,35.74,35.85,14000.0,34.1337,34.2769,34.1337,34.2387,14000.0
2014-09-10 13:30:00,35.85,35.85,35.76,35.81,16800.0,34.2387,34.2387,34.1528,34.2005,16800.0
2014-09-10 14:00:00,35.8,35.82,35.77,35.79,9800.0,34.191,34.2101,34.1623,34.1814,9800.0
2014-09-10 14:30:00,35.8,35.83,35.77,35.79,16000.0,34.191,34.2196,34.1623,34.1814,16000.0
2014-09-10 15:00:00,35.82,35.9,35.82,35.87,27000.0,34.2101,34.2865,34.2101,34.2578,27000.0
2014-09-10 15:30:00,35.88,35.9,35.82,35.83,87800.0,34.2674,34.2865,34.2101,34.2196,87800.0
2014-09-11 09:30:00,35.76,35.87,35.63,35.71,34000.0,34.1528,34.2578,34.0286,34.105,34000.0
2014-09-11 10:00:00,35.73,35.82,35.69,35.75,103800.0,34.1241,34.2101,34.0859,34.1432,103800.0
2014-09-11 10:30:00,35.69,35.69,35.55,35.65,41000.0,34.0859,34.0859,33.9522,34.0477,41000.0
2014-09-11 11:00:00,35.65,35.7,35.63,35.63,10600.0,34.0477,34.0955,34.0286,34.0286,10600.0
2014-09-11 11:30:00,35.67,35.7,35.6,35.62,33400.0,34.0668,34.0955,34.0,34.0191,33400.0
2014-09-11 12:00:00,35.62,35.7,35.6,35.69,11600.0,34.0191,34.0955,34.0,34.0859,11600.0
2014-09-11 12:30:00,35.69,35.69,35.61,35.61,13800.0,34.0859,34.0859,34.0095,34.0095,13800.0
2014-09-11 13:00:00,35.63,35.65,35.49,35.52,20600.0,34.0286,34.0477,33.8949,33.9236,20600.0
2014-09-11 13:30:00,35.54,35.56,35.51,35.56,18600.0,33.9427,33.9618,33.914,33.9618,18600.0
2014-09-11 14:00:00,35.56,35.68,35.56,35.68,22000.0,33.9618,34.0764,33.9618,34.0764,22000.0
2014-09-11 14:30:00,35.68,35.71,35.62,35.64,33200.0,34.0764,34.105,34.0191,34.0382,33200.0
2014-09-11 15:00:00,35.65,35.7,35.6,35.66,286200.0,34.0477,34.0955,34.0,34.0573,286200.0
2014-09-11 15:30:00,35.65,35.7,35.65,35.67,152400.0,34.0477,34.0955,34.0477,34.0668,152400.0
2014-09-12 09:30:00,35.68,35.82,35.35,35.35,105400.0,34.0764,34.2101,33.7612,33.7612,105400.0
2014-09-12 10:00:00,35.41,35.46,35.35,35.38,64600.0,33.8185,33.8662,33.7612,33.7898,64600.0
2014-09-12 10:30:00,35.42,35.48,35.3,35.37,96200.0,33.828,33.8853,33.7134,33.7803,96200.0
2014-09-12 11:00:00,35.35,35.38,35.29,35.35,40000.0,33.7612,33.7898,33.7039,33.7612,40000.0
2014-09-12 11:30:00,35.33,35.37,35.28,35.33,21800.0,33.7421,33.7803,33.6943,33.7421,21800.0
2014-09-12 12:00:00,35.32,35.34,35.28,35.32,56600.0,33.7325,33.7516,33.6943,33.7325,56600.0
2014-09-12 12:30:00,35.32,35.35,35.26,35.35,18800.0,33.7325,33.7612,33.6752,33.7612,18800.0
2014-09-12 13:00:00,35.34,35.39,35.26,35.32,26400.0,33.7516,33.7994,33.6752,33.7325,26400.0
2014-09-12 13:30:00,35.33,35.39,35.31,35.37,23600.0,33.7421,33.7994,33.723,33.7803,23600.0
2014-09-12 14:00:00,35.35,35.47,35.35,35.42,73000.0,33.7612,33.8758,33.7612,33.828,73000.0
2014-09-12 14:30:00,35.41,35.46,35.4,35.42,41600.0,33.8185,33.8662,33.8089,33.828,41600.0
2014-09-12 15:00:00,35.43,35.53,35.43,35.53,76400.0,33.8376,33.9331,33.8376,33.9331,76400.0
2014-09-12 15:30:00,35.53,35.57,35.51,35.52,130000.0,33.9331,33.9713,33.914,33.9236,130000.0
2014-09-15 09:30:00,35.53,35.62,35.31,35.4,39400.0,33.9331,34.0191,33.723,33.8089,39400.0
2014-09-15 10:00:00,35.41,35.45,35.33,35.38,62400.0,33.8185,33.8567,33.7421,33.7898,62400.0
2014-09-15 10:30:00,35.39,35.43,35.31,35.39,17200.0,33.7994,33.8376,33.723,33.7994,17200.0
2014-09-15 11:00:00,35.37,35.4,35.27,35.3,61600.0,33.7803,33.8089,33.6848,33.7134,61600.0
2014-09-15 11:30:00,35.28,35.37,35.26,35.27,45600.0,33.6943,33.7803,33.6752,33.6848,45600.0
2014-09-15 12:00:00,35.29,35.36,35.29,35.34,37400.0,33.7039,33.7707,33.7039,33.7516,37400.0
2014-09-15 12:30:00,35.31,35.49,35.31,35.45,41000.0,33.723,33.8949,33.723,33.8567,41000.0
2014-09-15 13:00:00,35.45,35.52,35.45,35.47,16000.0,33.8567,33.9236,33.8567,33.8758,16000.0
2014-09-15 13:30:00,35.47,35.49,35.35,35.36,14200.0,33.8758,33.8949,33.7612,33.7707,14200.0
2014-09-15 14:00:00,35.37,35.43,35.31,35.43,21600.0,33.7803,33.8376,33.723,33.8376,21600.0
2014-09-15 14:30:00,35.46,35.55,35.45,35.48,27200.0,33.8662,33.9522,33.8567,33.8853,27200.0
2014-09-15 15:00:00,35.49,35.53,35.48,35.51,26400.0,33.8949,33.9331,33.8853,33.914,26400.0
2014-09-15 15:30:00,35.54,35.55,35.44,35.46,193200.0,33.9427,33.9522,33.8471,33.8662,193200.0
2014-09-16 09:30:00,35.27,35.69,35.04,35.66,99200.0,33.6848,34.0859,33.4651,34.0573,99200.0
2014-09-16 10:00:00,35.66,35.94,35.66,35.77,104200.0,34.0573,34.3247,34.0573,34.1623,104200.0
2014-09-16 10:30:00,35.77,35.8,35.62,35.65,87600.0,34.1623,34.191,34.0191,34.0477,87600.0
2014-09-16 11:00:00,35.64,35.7,35.51,35.7,60600.0,34.0382,34.0955,33.914,34.0955,60600.0
2014-09-16 11:30:00,35.7,35.74,35.58,35.59,62800.0,34.0955,34.1337,33.9809,33.9904,62800.0
2014-09-16 12:00:00,35.6,35.68,35.57,35.65,36600.0,34.0,34.0764,33.9713,34.0477,36600.0
2014-09-16 12:30:00,35.65,35.7,35.63,35.65,43800.0,34.0477,34.0955,34.0286,34.0477,43800.0
2014-09-16 13:00:00,35.66,35.77,35.63,35.74,96000.0,34.0573,34.1623,34.0286,34.1337,96000.0
2014-09-16 13:30:00,35.74,35.81,35.74,35.79,48800.0,34.1337,34.2005,34.1337,34.1814,48800.0
2014-09-16 14:00:00,35.79,35.8,35.72,35.77,67000.0,34.1814,34.191,34.1146,34.1623,67000.0
2014-09-16 14:30:00,35.77,35.85,35.76,35.83,83200.0,34.1623,34.2387,34.1528,34.2196,83200.0
2014-09-16 15:00:00,35.82,35.88,35.81,35.83,76000.0,34.2101,34.2674,34.2005,34.2196,76000.0
2014-09-16 15:30:00,35.84,35.84,35.72,35.77,149800.0,34.2292,34.2292,34.1146,34.1623,149800.0
2014-09-17 09:30:00,35.74,36.0,35.58,35.88,91200.0,34.1337,34.382,33.9809,34.2674,91200.0
2014-09-17 10:00:00,35.91,35.91,35.79,35.85,32400.0,34.296,34.296,34.1814,34.2387,32400.0
2014-09-17 10:30:00,35.86,35.88,35.77,35.83,50000.0,34.2483,34.2674,34.1623,34.2196,50000.0
2014-09-17 11:00:00,35.82,35.87,35.8,35.81,18200.0,34.2101,34.2578,34.191,34.2005,18200.0
2014-09-17 11:30:00,35.82,35.82,35.7,35.71,26000.0,34.2101,34.2101,34.0955,34.105,26000.0
2014-09-17 12:00:00,35.72,35.74,35.65,35.67,18400.0,34.1146,34.1337,34.0477,34.0668,18400.0
2014-09-17 12:30:00,35.67,35.72,35.66,35.69,20200.0,34.0668,34.1146,34.0573,34.0859,20200.0
2014-09-17 13:00:00,35.69,35.72,35.67,35.68,17000.0,34.0859,34.1146,34.0668,34.0764,17000.0
2014-09-17 13:30:00,35.68,35.74,35.66,35.74,19600.0,34.0764,34.1337,34.0573,34.1337,19600.0
2014-09-17 14:00:00,35.74,35.98,35.58,35.88,46000.0,34.1337,34.3629,33.9809,34.2674,46000.0
2014-09-17 14:30:00,35.9,35.91,35.71,35.79,44000.0,34.2865,34.296,34.105,34.1814,44000.0
2014-09-17 15:00:00,35.8,35.92,35.77,35.85,53800.0,34.191,34.3056,34.1623,34.2387,53800.0
2014-09-17 15:30:00,35.85,35.85,35.69,35.71,74000.0,34.2387,34.2387,34.0859,34.105,74000.0
2014-09-18 09:30:00,35.83,36.09,35.74,36.01,157800.0,34.2196,34.4679,34.1337,34.3915,157800.0
2014-09-18 10:00:00,36.02,36.14,35.96,35.96,44400.0,34.4011,34.5157,34.3438,34.3438,44400.0
2014-09-18 10:30:00,35.98,36.1,35.97,36.04,36600.0,34.3629,34.4775,34.3533,34.4202,36600.0
2014-09-18 11:00:00,36.03,36.03,35.9,35.97,31200.0,34.4106,34.4106,34.2865,34.3533,31200.0
2014-09-18 11:30:00,35.99,36.07,35.99,36.04,35000.0,34.3724,34.4488,34.3724,34.4202,35000.0
2014-09-18 12:00:00,36.03,36.13,35.99,36.11,24600.0,34.4106,34.5061,34.3724,34.487,24600.0
2014-09-18 12:30:00,36.11,36.18,36.04,36.06,23600.0,34.487,34.5539,34.4202,34.4393,23600.0
2014-09-18 13:00:00,36.08,36.1,36.08,36.1,9800.0,34.4584,34.4775,34.4584,34.4775,9800.0
2014-09-18 13:30:00,36.1,36.1,35.94,35.95,27200.0,34.4775,34.4775,34.3247,34.3342,27200.0
2014-09-18 14:00:00,35.96,36.02,35.96,36.0,8600.0,34.3438,34.4011,34.3438,34.382,8600.0
2014-09-18 14:30:00,36.01,36.02,35.88,35.88,29200.0,34.3915,34.4011,34.2674,34.2674,29200.0
2014-09-18 15:00:00,35.9,35.94,35.87,35.91,41200.0,34.2865,34.3247,34.2578,34.296,41200.0
2014-09-18 15:30:00,35.91,35.95,35.87,35.92,161000.0,34.296,34.3342,34.2578,34.3056,161000.0
2014-09-19 09:30:00,36.13,36.15,35.86,35.88,195200.0,34.5061,34.5252,34.2483,34.2674,195200.0
2014-09-19 10:00:00,35.91,35.91,35.82,35.84,29600.0,34.296,34.296,34.2101,34.2292,29600.0
2014-09-19 10:30:00,35.83,35.83,35.75,35.8,18600.0,34.2196,34.2196,34.1432,34.191,18600.0
2014-09-19 11:00:00,35.77,35.85,35.77,35.81,41000.0,34.1623,34.2387,34.1623,34.2005,41000.0
2014-09-19 11:30:00,35.81,35.81,35.73,35.75,23400.0,34.2005,34.2005,34.1241,34.1432,23400.0
2014-09-19 12:00:00,35.75,35.75,35.63,35.67,31000.0,34.1432,34.1432,34.0286,34.0668,31000.0
2014-09-19 12:30:00,35.66,35.67,35.6,35.6,17800.0,34.0573,34.0668,34.0,34.0,17800.0
2014-09-19 13:00:00,35.64,35.65,35.52,35.53,38400.0,34.0382,34.0477,33.9236,33.9331,38400.0
2014-09-19 13:30:00,35.55,35.63,35.45,35.58,82400.0,33.9522,34.0286,33.8567,33.9809,82400.0
2014-09-19 14:00:00,35.58,35.66,35.54,35.66,77400.0,33.9809,34.0573,33.9427,34.0573,77400.0
2014-09-19 14:30:00,35.63,35.73,35.63,35.72,56600.0,34.0286,34.1241,34.0286,34.1146,56600.0
2014-09-19 15:00:00,35.73,35.8,35.63,35.64,72000.0,34.1241,34.191,34.0286,34.0382,72000.0
2014-09-19 15:30:00,35.65,35.71,35.49,35.51,359200.0,34.0477,34.105,33.8949,33.914,359200.0
2014-09-22 09:30:00,35.43,35.64,35.24,35.64,115400.0,33.8376,34.0382,33.6561,34.0382,115400.0
2014-09-22 10:00:00,35.63,35.92,35.46,35.51,125600.0,34.0286,34.3056,33.8662,33.914,125600.0
2014-09-22 10:30:00,35.5,35.56,35.35,35.38,35800.0,33.9045,33.9618,33.7612,33.7898,35800.0
2014-09-22 11:00:00,35.4,35.49,35.36,35.47,23000.0,33.8089,33.8949,33.7707,33.8758,23000.0
2014-09-22 11:30:00,35.48,35.48,35.34,35.35,30200.0,33.8853,33.8853,33.7516,33.7612,30200.0
2014-09-22 12:00:00,35.35,35.45,35.32,35.42,34800.0,33.7612,33.8567,33.7325,33.828,34800.0
2014-09-22 12:30:00,35.41,35.43,35.36,35.38,15000.0,33.8185,33.8376,33.7707,33.7898,15000.0
2014-09-22 13:00:00,35.38,35.4,35.31,35.38,19400.0,33.7898,33.8089,33.723,33.7898,19400.0
2014-09-22 13:30:00,35.38,35.39,35.33,35.33,18600.0,33.7898,33.7994,33.7421,33.7421,18600.0
2014-09-22 14:00:00,35.32,35.33,35.24,35.24,39000.0,33.7325,33.7421,33.6561,33.6561,39000.0
2014-09-22 14:30:00,35.24,35.29,35.24,35.27,25200.0,33.6561,33.7039,33.6561,33.6848,25200.0
2014-09-22 15:00:00,35.27,35.31,35.26,35.3,40200.0,33.6848,33.723,33.6752,33.7134,40200.0
2014-09-22 15:30:00,35.3,35.37,35.26,35.27,107400.0,33.7134,33.7803,33.6752,33.6848,107400.0
2014-09-23 09:30:00,35.1,35.24,35.04,35.21,118400.0,33.5224,33.6561,33.4651,33.6275,118400.0
2014-09-23 10:00:00,35.21,35.35,35.15,35.15,22600.0,33.6275,33.7612,33.5702,33.5702,22600.0
2014-09-23 10:30:00,35.13,35.15,35.06,35.07,30800.0,33.5511,33.5702,33.4842,33.4938,30800.0
2014-09-23 11:00:00,35.08,35.21,35.08,35.17,17400.0,33.5033,33.6275,33.5033,33.5893,17400.0
2014-09-23 11:30:00,35.17,35.21,35.13,35.16,84800.0,33.5893,33.6275,33.5511,33.5797,84800.0
2014-09-23 12:00:00,35.17,35.21,35.13,35.21,24200.0,33.5893,33.6275,33.5511,33.6275,24200.0
2014-09-23 12:30:00,35.2,35.21,35.08,35.1,14600.0,33.6179,33.6275,33.5033,33.5224,14600.0
2014-09-23 13:00:00,35.1,35.1,35.02,35.04,15400.0,33.5224,33.5224,33.446,33.4651,15400.0
2014-09-23 13:30:00,35.03,35.13,34.85,34.88,65000.0,33.4556,33.5511,33.2837,33.3123,65000.0
2014-09-23 14:00:00,34.88,35.09,34.85,34.87,64200.0,33.3123,33.5129,33.2837,33.3028,64200.0
2014-09-23 14:30:00,34.88,34.92,34.76,34.8,65000.0,33.3123,33.3505,33.1977,33.2359,65000.0
2014-09-23 15:00:00,34.81,34.85,34.77,34.84,51600.0,33.2455,33.2837,33.2073,33.2741,51600.0
2014-09-23 15:30:00,34.85,34.88,34.74,34.74,142600.0,33.2837,33.3123,33.1786,33.1786,142600.0
2014-09-24 09:30:00,34.77,34.95,34.7,34.77,59600.0,33.2073,33.3792,33.1404,33.2073,59600.0
2014-09-24 10:00:00,34.81,34.85,34.7,34.74,40600.0,33.2455,33.2837,33.1404,33.1786,40600.0
2014-09-24 10:30:00,34.75,34.88,34.73,34.87,11200.0,33.1882,33.3123,33.1691,33.3028,11200.0
2014-09-24 11:00:00,34.87,34.93,34.85,34.88,52000.0,33.3028,33.3601,33.2837,33.3123,52000.0
2014-09-24 11:30:00,34.88,34.93,34.83,34.88,71400.0,33.3123,33.3601,33.2646,33.3123,71400.0
2014-09-24 12:00:00,34.9,34.91,34.82,34.84,26400.0,33.3314,33.341,33.255,33.2741,26400.0
2014-09-24 12:30:00,34.85,34.88,34.83,34.84,28400.0,33.2837,33.3123,33.2646,33.2741,28400.0
2014-09-24 13:00:00,34.85,34.86,34.81,34.85,36000.0,33.2837,33.2932,33.2455,33.2837,36000.0
2014-09-24 13:30:00,34.85,34.91,34.85,34.85,56000.0,33.2837,33.341,33.2837,33.2837,56000.0
2014-09-24 14:00:00,34.86,34.88,34.84,34.87,64400.0,33.2932,33.3123,33.2741,33.3028,64400.0
2014-09-24 14:30:00,34.88,34.88,34.82,34.87,110600.0,33.3123,33.3123,33.255,33.3028,110600.0
2014-09-24 15:00:00,34.87,34.88,34.83,34.85,204600.0,33.3028,33.3123,33.2646,33.2837,204600.0
2014-09-24 15:30:00,34.85,34.87,34.82,34.84,302600.0,33.2837,33.3028,33.255,33.2741,302600.0
2014-09-25 09:30:00,34.79,35.02,34.62,34.76,182400.0,33.2264,33.446,33.064,33.1977,182400.0
2014-09-25 10:00:00,34.76,34.78,34.52,34.65,119600.0,33.1977,33.2168,32.9685,33.0927,119600.0
2014-09-25 10:30:00,34.65,34.65,34.37,34.52,173000.0,33.0927,33.0927,32.8252,32.9685,173000.0
2014-09-25 11:00:00,34.52,34.68,34.51,34.6,119600.0,32.9685,33.1213,32.9589,33.0449,119600.0
2014-09-25 11:30:00,34.61,34.72,34.56,34.57,66200.0,33.0545,33.1595,33.0067,33.0162,66200.0
2014-09-25 12:00:00,34.56,34.69,34.56,34.68,112600.0,33.0067,33.1309,33.0067,33.1213,112600.0
2014-09-25 12:30:00,34.66,34.8,34.65,34.74,66400.0,33.1022,33.2359,33.0927,33.1786,66400.0
2014-09-25 13:00:00,34.75,34.77,34.67,34.68,44400.0,33.1882,33.2073,33.1118,33.1213,44400.0
2014-09-25 13:30:00,34.69,34.72,34.65,34.69,62800.0,33.1309,33.1595,33.0927,33.1309,62800.0
2014-09-25 14:00:00,34.69,34.75,34.65,34.75,80400.0,33.1309,33.1882,33.0927,33.1882,80400.0
2014-09-25 14:30:00,34.74,34.79,34.72,34.75,82400.0,33.1786,33.2264,33.1595,33.1882,82400.0
2014-09-25 15:00:00,34.76,34.77,34.65,34.72,125800.0,33.1977,33.2073,33.0927,33.1595,125800.0
2014-09-25 15:30:00,34.72,34.77,34.66,34.66,220400.0,33.1595,33.2073,33.1022,33.1022,220400.0
2014-09-26 09:30:00,34.81,35.12,34.68,35.07,229000.0,33.2455,33.5415,33.1213,33.4938,229000.0
2014-09-26 10:00:00,35.06,35.3,35.06,35.18,176600.0,33.4842,33.7134,33.4842,33.5988,176600.0
2014-09-26 10:30:00,35.19,35.38,35.17,35.38,123600.0,33.6084,33.7898,33.5893,33.7898,123600.0
2014-09-26 11:00:00,35.38,35.48,35.23,35.23,213000.0,33.7898,33.8853,33.6466,33.6466,213000.0
2014-09-26 11:30:00,35.27,35.35,35.2,35.31,20800.0,33.6848,33.7612,33.6179,33.723,20800.0
2014-09-26 12:00:00,35.3,35.38,35.25,35.26,48000.0,33.7134,33.7898,33.6657,33.6752,48000.0
2014-09-26 12:30:00,35.26,35.27,35.18,35.2,33000.0,33.6752,33.6848,33.5988,33.6179,33000.0
2014-09-26 13:00:00,35.21,35.31,35.2,35.27,37400.0,33.6275,33.723,33.6179,33.6848,37400.0
2014-09-26 13:30:00,35.27,35.27,35.2,35.23,32600.0,33.6848,33.6848,33.6179,33.6466,32600.0
2014-09-26 14:00:00,35.23,35.32,35.23,35.27,68800.0,33.6466,33.7325,33.6466,33.6848,68800.0
2014-09-26 14:30:00,35.28,35.36,35.23,35.24,53200.0,33.6943,33.7707,33.6466,33.6561,53200.0
2014-09-26 15:00:00,35.24,35.31,35.22,35.24,103600.0,33.6561,33.723,33.637,33.6561,103600.0
2014-09-26 15:30:00,35.25,35.35,35.21,35.3,158600.0,33.6657,33.7612,33.6275,33.7134,158600.0
2014-09-29 09:30:00,34.94,35.02,34.91,34.99,62600.0,33.3696,33.446,33.341,33.4174,62600.0
2014-09-29 10:00:00,34.99,35.23,34.94,35.1,127600.0,33.4174,33.6466,33.3696,33.5224,127600.0
2014-09-29 10:30:00,35.1,35.28,35.1,35.24,87800.0,33.5224,33.6943,33.5224,33.6561,87800.0
2014-09-29 11:00:00,35.23,35.36,35.22,35.33,103800.0,33.6466,33.7707,33.637,33.7421,103800.0
2014-09-29 11:30:00,35.33,35.33,35.22,35.27,51200.0,33.7421,33.7421,33.637,33.6848,51200.0
2014-09-29 12:00:00,35.27,35.27,35.08,35.08,23200.0,33.6848,33.6848,33.5033,33.5033,23200.0
2014-09-29 12:30:00,35.08,35.09,34.99,34.99,132200.0,33.5033,33.5129,33.4174,33.4174,132200.0
2014-09-29 13:00:00,34.99,35.08,34.97,35.06,31800.0,33.4174,33.5033,33.3983,33.4842,31800.0
2014-09-29 13:30:00,35.07,35.09,35.03,35.04,51400.0,33.4938,33.5129,33.4556,33.4651,51400.0
2014-09-29 14:00:00,35.05,35.09,35.02,35.02,50400.0,33.4747,33.5129,33.446,33.446,50400.0
2014-09-29 14:30:00,35.04,35.12,35.02,35.1,55400.0,33.4651,33.5415,33.446,33.5224,55400.0
2014-09-29 15:00:00,35.12,35.17,35.09,35.13,77200.0,33.5415,33.5893,33.5129,33.5511,77200.0
2014-09-29 15:30:00,35.13,35.15,35.09,35.11,197200.0,33.5511,33.5702,33.5129,33.532,197200.0
2014-09-30 09:30:00,35.2,35.22,34.88,34.99,214200.0,33.6179,33.637,33.3123,33.4174,214200.0
2014-09-30 10:00:00,34.98,35.12,34.91,35.1,268000.0,33.4078,33.5415,33.341,33.5224,268000.0
2014-09-30 10:30:00,35.11,35.34,35.11,35.25,96000.0,33.532,33.7516,33.532,33.6657,96000.0
2014-09-30 11:00:00,35.25,35.34,35.17,35.3,86000.0,33.6657,33.7516,33.5893,33.7134,86000.0
2014-09-30 11:30:00,35.32,35.32,35.1,35.13,45200.0,33.7325,33.7325,33.5224,33.5511,45200.0
2014-09-30 12:00:00,35.15,35.15,35.06,35.08,43600.0,33.5702,33.5702,33.4842,33.5033,43600.0
2014-09-30 12:30:00,35.07,35.17,35.03,35.1,86000.0,33.4938,33.5893,33.4556,33.5224,86000.0
2014-09-30 13:00:00,35.11,35.22,35.11,35.2,41800.0,33.532,33.637,33.532,33.6179,41800.0
2014-09-30 13:30:00,35.16,35.18,34.99,35.01,86800.0,33.5797,33.5988,33.4174,33.4365,86800.0
2014-09-30 14:00:00,35.02,35.08,34.99,35.08,88800.0,33.446,33.5033,33.4174,33.5033,88800.0
2014-09-30 14:30:00,35.08,35.15,35.04,35.1,85600.0,33.5033,33.5702,33.4651,33.5224,85600.0
2014-09-30 15:00:00,35.09,35.13,35.02,35.1,129800.0,33.5129,33.5511,33.446,33.5224,129800.0
2014-09-30 15:30:00,35.1,35.11,34.94,34.94,334600.0,33.5224,33.532,33.3696,33.3696,334600.0
2014-10-01 09:30:00,34.95,35.02,34.42,34.48,115800.0,33.3792,33.446,32.873,32.9303,115800.0
2014-10-01 10:00:00,34.49,34.58,34.41,34.55,117000.0,32.9398,33.0258,32.8634,32.9971,117000.0
2014-10-01 10:30:00,34.55,34.63,34.4,34.6,217000.0,32.9971,33.0736,32.8539,33.0449,217000.0
2014-10-01 11:00:00,34.6,34.7,34.55,34.6,252400.0,33.0449,33.1404,32.9971,33.0449,252400.0
2014-10-01 11:30:00,34.59,34.6,34.46,34.5,180400.0,33.0354,33.0449,32.9112,32.9494,180400.0
2014-10-01 12:00:00,34.51,34.54,34.47,34.51,68200.0,32.9589,32.9876,32.9207,32.9589,68200.0
2014-10-01 12:30:00,34.51,34.52,34.47,34.49,60600.0,32.9589,32.9685,32.9207,32.9398,60600.0
2014-10-01 13:00:00,34.49,34.52,34.38,34.38,66400.0,32.9398,32.9685,32.8348,32.8348,66400.0
2014-10-01 13:30:00,34.39,34.41,34.3,34.34,70800.0,32.8443,32.8634,32.7584,32.7966,70800.0
2014-10-01 14:00:00,34.34,34.49,34.33,34.49,85600.0,32.7966,32.9398,32.787,32.9398,85600.0
2014-10-01 14:30:00,34.49,34.52,34.38,34.4,110800.0,32.9398,32.9685,32.8348,32.8539,110800.0
2014-10-01 15:00:00,34.39,34.44,34.33,34.41,175400.0,32.8443,32.8921,32.787,32.8634,175400.0
2014-10-01 15:30:00,34.4,34.51,34.35,34.37,412400.0,32.8539,32.9589,32.8061,32.8252,412400.0
2014-10-02 09:30:00,36.05,36.8,35.24,35.82,782600.0,34.4297,35.146,33.6561,34.2101,782600.0
2014-10-02 10:00:00,35.82,36.05,35.34,35.61,272200.0,34.2101,34.4297,33.7516,34.0095,272200.0
2014-10-02 10:30:00,35.62,35.8,35.56,35.6,166200.0,34.0191,34.191,33.9618,34.0,166200.0
2014-10-02 11:00:00,35.59,35.9,35.59,35.71,189400.0,33.9904,34.2865,33.9904,34.105,189400.0
2014-10-02 11:30:00,35.76,35.83,35.46,35.61,167800.0,34.1528,34.2196,33.8662,34.0095,167800.0
2014-10-02 12:00:00,35.63,35.69,35.44,35.52,127400.0,34.0286,34.0859,33.8471,33.9236,127400.0
2014-10-02 12:30:00,35.52,35.53,35.31,35.51,132600.0,33.9236,33.9331,33.723,33.914,132600.0
2014-10-02 13:00:00,35.51,35.51,35.24,35.43,209600.0,33.914,33.914,33.6561,33.8376,209600.0
2014-10-02 13:30:00,35.42,35.56,35.37,35.5,188200.0,33.828,33.9618,33.7803,33.9045,188200.0
2014-10-02 14:00:00,35.52,35.73,35.48,35.59,236200.0,33.9236,34.1241,33.8853,33.9904,236200.0
2014-10-02 14:30:00,35.59,35.83,35.55,35.66,168800.0,33.9904,34.2196,33.9522,34.0573,168800.0
2014-10-02 15:00:00,35.67,35.82,35.54,35.74,247400.0,34.0668,34.2101,33.9427,34.1337,247400.0
2014-10-02 15:30:00,35.73,36.15,35.69,36.13,576400.0,34.1241,34.5252,34.0859,34.5061,576400.0
2014-10-03 09:30:00,36.46,36.91,36.23,36.58,398600.0,34.8213,35.2511,34.6016,34.9359,398600.0
2014-10-03 10:00:00,36.58,36.88,36.57,36.84,228200.0,34.9359,35.2224,34.9264,35.1842,228200.0
2014-10-03 10:30:00,36.84,36.97,36.79,36.93,208200.0,35.1842,35.3084,35.1365,35.2702,208200.0
2014-10-03 11:00:00,36.95,37.07,36.86,36.95,161000.0,35.2893,35.4039,35.2033,35.2893,161000.0
2014-10-03 11:30:00,36.97,37.0,36.9,36.99,117200.0,35.3084,35.337,35.2415,35.3275,117200.0
2014-10-03 12:00:00,37.0,37.18,36.99,37.18,122600.0,35.337,35.5089,35.3275,35.5089,122600.0
2014-10-03 12:30:00,37.18,37.27,37.14,37.22,148800.0,35.5089,35.5949,35.4707,35.5471,148800.0
2014-10-03 13:00:00,37.21,37.33,37.17,37.29,111000.0,35.5376,35.6522,35.4994,35.614,111000.0
2014-10-03 13:30:00,37.29,37.48,37.29,37.46,154200.0,35.614,35.7955,35.614,35.7764,154200.0
2014-10-03 14:00:00,37.46,37.74,37.43,37.74,295400.0,35.7764,36.0438,35.7477,36.0438,295400.0
2014-10-03 14:30:00,37.72,38.04,37.63,38.03,430800.0,36.0247,36.3303,35.9387,36.3207,430800.0
2014-10-03 15:00:00,38.01,38.12,37.93,37.99,597400.0,36.3016,36.4067,36.2252,36.2825,597400.0
2014-10-03 15:30:00,37.99,38.35,37.98,38.18,803200.0,36.2825,36.6264,36.273,36.464,803200.0
2014-10-06 09:30:00,38.38,38.79,38.31,38.75,300600.0,36.655,37.0466,36.5882,37.0084,300600.0
2014-10-06 10:00:00,38.73,38.91,38.63,38.79,326000.0,36.9893,37.1612,36.8938,37.0466,326000.0
2014-10-06 10:30:00,38.82,38.98,38.48,38.49,256000.0,37.0752,37.228,36.7505,36.7601,256000.0
2014-10-06 11:00:00,38.48,38.77,38.47,38.61,270800.0,36.7505,37.0275,36.741,36.8747,270800.0
2014-10-06 11:30:00,38.62,38.79,38.62,38.67,265800.0,36.8842,37.0466,36.8842,36.932,265800.0
2014-10-06 12:00:00,38.7,38.76,38.69,38.71,171200.0,36.9606,37.0179,36.9511,36.9702,171200.0
2014-10-06 12:30:00,38.73,38.73,38.49,38.54,203200.0,36.9893,36.9893,36.7601,36.8078,203200.0
2014-10-06 13:00:00,38.51,38.78,38.47,38.78,123800.0,36.7792,37.037,36.741,37.037,123800.0
2014-10-06 13:30:00,38.79,38.9,38.74,38.88,101800.0,37.0466,37.1516,36.9988,37.1325,101800.0
2014-10-06 14:00:00,38.88,38.96,38.74,38.95,164800.0,37.1325,37.2089,36.9988,37.1994,164800.0
2014-10-06 14:30:00,38.94,39.04,38.91,38.91,194600.0,37.1898,37.2853,37.1612,37.1612,194600.0
2014-10-06 15:00:00,38.91,38.91,38.74,38.78,297600.0,37.1612,37.1612,36.9988,37.037,297600.0
2014-10-06 15:30:00,38.78,38.81,38.6,38.6,414600.0,37.037,37.0657,36.8651,36.8651,414600.0
2014-10-07 09:30:00,38.38,38.42,37.9,38.18,152600.0,36.655,36.6932,36.1966,36.464,152600.0
2014-10-07 10:00:00,38.16,38.31,38.12,38.27,92400.0,36.4449,36.5882,36.4067,36.55,92400.0
2014-10-07 10:30:00,38.28,38.34,38.18,38.18,84200.0,36.5595,36.6168,36.464,36.464,84200.0
2014-10-07 11:00:00,38.17,38.22,38.13,38.13,70600.0,36.4544,36.5022,36.4162,36.4162,70600.0
2014-10-07 11:30:00,38.13,38.2,38.1,38.15,58000.0,36.4162,36.4831,36.3876,36.4353,58000.0
2014-10-07 12:00:00,38.13,38.35,38.09,38.34,64400.0,36.4162,36.6264,36.378,36.6168,64400.0
2014-10-07 12:30:00,38.34,38.35,38.21,38.27,39600.0,36.6168,36.6264,36.4926,36.55,39600.0
2014-10-07 13:00:00,38.27,38.27,38.06,38.1,72600.0,36.55,36.55,36.3494,36.3876,72600.0
2014-10-07 13:30:00,38.09,38.25,38.07,38.21,54000.0,36.378,36.5309,36.3589,36.4926,54000.0
2014-10-07 14:00:00,38.2,38.24,38.04,38.07,55600.0,36.4831,36.5213,36.3303,36.3589,55600.0
2014-10-07 14:30:00,38.06,38.06,37.92,37.96,130800.0,36.3494,36.3494,36.2157,36.2539,130800.0
2014-10-07 15:00:00,37.96,38.05,37.9,37.98,149600.0,36.2539,36.3398,36.1966,36.273,149600.0
2014-10-07 15:30:00,37.97,37.98,37.81,37.82,344200.0,36.2634,36.273,36.1106,36.1202,344200.0
2014-10-08 09:30:00,37.82,37.99,37.61,37.71,121800.0,36.1202,36.2825,35.9196,36.0151,121800.0
2014-10-08 10:00:00,37.72,37.92,37.66,37.85,89000.0,36.0247,36.2157,35.9674,36.1488,89000.0
2014-10-08 10:30:00,37.82,37.88,37.46,37.46,89800.0,36.1202,36.1775,35.7764,35.7764,89800.0
2014-10-08 11:00:00,37.46,37.66,37.33,37.63,113000.0,35.7764,35.9674,35.6522,35.9387,113000.0
2014-10-08 11:30:00,37.63,37.68,37.46,37.57,61000.0,35.9387,35.9865,35.7764,35.8814,61000.0
2014-10-08 12:00:00,37.59,37.72,37.55,37.56,49000.0,35.9005,36.0247,35.8623,35.8719,49000.0
2014-10-08 12:30:00,37.57,37.68,37.55,37.62,27200.0,35.8814,35.9865,35.8623,35.9292,27200.0
2014-10-08 13:00:00,37.62,37.72,37.59,37.64,37400.0,35.9292,36.0247,35.9005,35.9483,37400.0
2014-10-08 13:30:00,37.65,37.67,37.59,37.62,96200.0,35.9578,35.9769,35.9005,35.9292,96200.0
2014-10-08 14:00:00,37.65,37.87,37.59,37.85,185200.0,35.9578,36.1679,35.9005,36.1488,185200.0
2014-10-08 14:30:00,37.87,37.93,37.76,37.82,136000.0,36.1679,36.2252,36.0629,36.1202,136000.0
2014-10-08 15:00:00,37.83,37.85,37.74,37.77,239400.0,36.1297,36.1488,36.0438,36.0724,239400.0
2014-10-08 15:30:00,37.77,37.97,37.75,37.87,359000.0,36.0724,36.2634,36.0533,36.1679,359000.0
2014-10-09 09:30:00,37.87,37.97,37.52,37.59,65000.0,36.1679,36.2634,35.8337,35.9005,65000.0
2014-10-09 10:00:00,37.62,38.02,37.58,37.99,70200.0,35.9292,36.3112,35.891,36.2825,70200.0
2014-10-09 10:30:00,37.96,37.98,37.67,37.72,165400.0,36.2539,36.273,35.9769,36.0247,165400.0
2014-10-09 11:00:00,37.71,37.76,37.68,37.68,96600.0,36.0151,36.0629,35.9865,35.9865,96600.0
2014-10-09 11:30:00,37.68,37.72,37.44,37.52,131400.0,35.9865,36.0247,35.7573,35.8337,131400.0
2014-10-09 12:00:00,37.52,37.63,37.44,37.47,119600.0,35.8337,35.9387,35.7573,35.7859,119600.0
2014-10-09 12:30:00,37.48,37.59,37.42,37.54,55600.0,35.7955,35.9005,35.7382,35.8528,55600.0
2014-10-09 13:00:00,37.54,37.54,37.27,37.46,42600.0,35.8528,35.8528,35.5949,35.7764,42600.0
2014-10-09 13:30:00,37.44,37.55,37.4,37.41,34600.0,35.7573,35.8623,35.7191,35.7286,34600.0
2014-10-09 14:00:00,37.4,37.42,37.24,37.24,72800.0,35.7191,35.7382,35.5662,35.5662,72800.0
2014-10-09 14:30:00,37.25,37.27,37.1,37.13,106000.0,35.5758,35.5949,35.4325,35.4612,106000.0
2014-10-09 15:00:00,37.1,37.21,37.08,37.14,131000.0,35.4325,35.5376,35.4134,35.4707,131000.0
2014-10-09 15:30:00,37.16,37.22,36.97,36.99,254400.0,35.4898,35.5471,35.3084,35.3275,254400.0
2014-10-10 09:30:00,37.03,37.41,36.76,37.22,119800.0,35.3657,35.7286,35.1078,35.5471,119800.0
2014-10-10 10:00:00,37.19,37.26,36.8,36.91,157800.0,35.5185,35.5853,35.146,35.2511,157800.0
2014-10-10 10:30:00,36.88,37.1,36.8,36.89,163800.0,35.2224,35.4325,35.146,35.232,163800.0
2014-10-10 11:00:00,36.91,37.0,36.77,36.84,189200.0,35.2511,35.337,35.1174,35.1842,189200.0
2014-10-10 11:30:00,36.87,37.01,36.83,36.92,84200.0,35.2129,35.3466,35.1747,35.2606,84200.0
2014-10-10 12:00:00,36.93,37.05,36.93,36.98,90600.0,35.2702,35.3848,35.2702,35.3179,90600.0
2014-10-10 12:30:00,36.99,37.06,36.9,36.96,102400.0,35.3275,35.3943,35.2415,35.2988,102400.0
2014-10-10 13:00:00,36.95,37.0,36.82,36.84,62600.0,35.2893,35.337,35.1651,35.1842,62600.0
2014-10-10 13:30:00,36.84,36.97,36.81,36.9,64600.0,35.1842,35.3084,35.1556,35.2415,64600.0
2014-10-10 14:00:00,36.91,36.96,36.81,36.89,87200.0,35.2511,35.2988,35.1556,35.232,87200.0
2014-10-10 14:30:00,36.88,36.88,36.64,36.67,95000.0,35.2224,35.2224,34.9932,35.0219,95000.0
2014-10-10 15:00:00,36.67,36.7,36.51,36.56,136000.0,35.0219,35.0505,34.8691,34.9168,136000.0
2014-10-10 15:30:00,36.58,36.65,36.42,36.44,382000.0,34.9359,35.0028,34.7831,34.8022,382000.0
2014-10-13 09:30:00,36.49,36.6,36.35,36.54,127400.0,34.85,34.955,34.7162,34.8977,127400.0
2014-10-13 10:00:00,36.57,36.72,36.42,36.46,120200.0,34.9264,35.0696,34.7831,34.8213,120200.0
2014-10-13 10:30:00,36.45,36.52,36.31,36.38,123800.0,34.8118,34.8786,34.678,34.7449,123800.0
2014-10-13 11:00:00,36.38,36.46,36.3,36.31,214800.0,34.7449,34.8213,34.6685,34.678,214800.0
2014-10-13 11:30:00,36.31,36.36,36.26,36.27,116200.0,34.678,34.7258,34.6303,34.6398,116200.0
2014-10-13 12:00:00,36.3,36.35,36.27,36.33,99400.0,34.6685,34.7162,34.6398,34.6971,99400.0
2014-10-13 12:30:00,36.33,36.51,36.33,36.49,90400.0,34.6971,34.8691,34.6971,34.85,90400.0
2014-10-13 13:00:00,36.5,36.59,36.42,36.59,51400.0,34.8595,34.9455,34.7831,34.9455,51400.0
2014-10-13 13:30:00,36.57,36.6,36.38,36.43,79000.0,34.9264,34.955,34.7449,34.7927,79000.0
2014-10-13 14:00:00,36.44,36.52,36.38,36.42,85200.0,34.8022,34.8786,34.7449,34.7831,85200.0
2014-10-13 14:30:00,36.43,36.43,36.24,36.24,95000.0,34.7927,34.7927,34.6112,34.6112,95000.0
2014-10-13 15:00:00,36.25,36.31,36.15,36.16,145000.0,34.6207,34.678,34.5252,34.5348,145000.0
2014-10-13 15:30:00,36.13,36.13,35.83,35.84,303600.0,34.5061,34.5061,34.2196,34.2292,303600.0
2014-10-14 09:30:00,35.99,36.18,35.89,35.99,171000.0,34.3724,34.5539,34.2769,34.3724,171000.0
2014-10-14 10:00:00,36.02,36.28,35.96,36.17,113600.0,34.4011,34.6494,34.3438,34.5443,113600.0
2014-10-14 10:30:00,36.19,36.29,36.01,36.19,89800.0,34.5634,34.6589,34.3915,34.5634,89800.0
2014-10-14 11:00:00,36.2,36.22,36.13,36.17,155200.0,34.573,34.5921,34.5061,34.5443,155200.0
2014-10-14 11:30:00,36.17,36.41,36.15,36.23,135000.0,34.5443,34.7736,34.5252,34.6016,135000.0
2014-10-14 12:00:00,36.25,36.34,36.19,36.32,119200.0,34.6207,34.7067,34.5634,34.6876,119200.0
2014-10-14 12:30:00,36.32,36.37,36.26,36.32,92400.0,34.6876,34.7353,34.6303,34.6876,92400.0
2014-10-14 13:00:00,36.33,36.47,36.22,36.22,84000.0,34.6971,34.8309,34.5921,34.5921,84000.0
2014-10-14 13:30:00,36.21,36.26,36.11,36.24,58600.0,34.5825,34.6303,34.487,34.6112,58600.0
2014-10-14 14:00:00,36.24,36.32,36.17,36.17,40600.0,34.6112,34.6876,34.5443,34.5443,40600.0
2014-10-14 14:30:00,36.17,36.19,35.99,36.07,115400.0,34.5443,34.5634,34.3724,34.4488,115400.0
2014-10-14 15:00:00,36.08,36.13,35.88,36.0,128400.0,34.4584,34.5061,34.2674,34.382,128400.0
2014-10-14 15:30:00,36.0,36.04,35.94,35.99,461600.0,34.382,34.4202,34.3247,34.3724,461600.0
2014-10-15 09:30:00,35.51,35.8,35.2,35.8,105400.0,33.914,34.191,33.6179,34.191,105400.0
2014-10-15 10:00:00,35.83,35.98,35.77,35.81,156600.0,34.2196,34.3629,34.1623,34.2005,156600.0
2014-10-15 10:30:00,35.81,35.89,35.7,35.84,201800.0,34.2005,34.2769,34.0955,34.2292,201800.0
2014-10-15 11:00:00,35.84,36.06,35.72,35.81,89000.0,34.2292,34.4393,34.1146,34.2005,89000.0
2014-10-15 11:30:00,35.81,35.88,35.68,35.76,76400.0,34.2005,34.2674,34.0764,34.1528,76400.0
2014-10-15 12:00:00,35.75,35.81,35.67,35.72,54000.0,34.1432,34.2005,34.0668,34.1146,54000.0
2014-10-15 12:30:00,35.72,35.75,35.6,35.65,106600.0,34.1146,34.1432,34.0,34.0477,106600.0
2014-10-15 13:00:00,35.65,35.77,35.62,35.7,146200.0,34.0477,34.1623,34.0191,34.0955,146200.0
2014-10-15 13:30:00,35.7,35.85,35.7,35.7,94200.0,34.0955,34.2387,34.0955,34.0955,94200.0
2014-10-15 14:00:00,35.71,35.94,35.6,35.89,97200.0,34.105,34.3247,34.0,34.2769,97200.0
2014-10-15 14:30:00,35.9,35.98,35.82,35.95,98000.0,34.2865,34.3629,34.2101,34.3342,98000.0
2014-10-15 15:00:00,35.95,36.26,35.91,36.26,245200.0,34.3342,34.6303,34.296,34.6303,245200.0
2014-10-15 15:30:00,36.3,36.34,35.91,35.92,599200.0,34.6685,34.7067,34.296,34.3056,599200.0
2014-10-16 09:30:00,35.35,35.73,35.27,35.69,100400.0,33.7612,34.1241,33.6848,34.0859,100400.0
2014-10-16 10:00:00,35.68,35.72,35.38,35.57,121400.0,34.0764,34.1146,33.7898,33.9713,121400.0
2014-10-16 10:30:00,35.55,35.84,35.42,35.78,79800.0,33.9522,34.2292,33.828,34.1719,79800.0
2014-10-16 11:00:00,35.77,35.87,35.62,35.84,84400.0,34.1623,34.2578,34.0191,34.2292,84400.0
2014-10-16 11:30:00,35.85,35.88,35.68,35.76,65800.0,34.2387,34.2674,34.0764,34.1528,65800.0
2014-10-16 12:00:00,35.74,35.84,35.7,35.77,84600.0,34.1337,34.2292,34.0955,34.1623,84600.0
2014-10-16 12:30:00,35.78,35.85,35.72,35.82,50800.0,34.1719,34.2387,34.1146,34.2101,50800.0
2014-10-16 13:00:00,35.84,35.9,35.79,35.88,98800.0,34.2292,34.2865,34.1814,34.2674,98800.0
2014-10-16 13:30:00,35.87,36.04,35.81,35.85,59000.0,34.2578,34.4202,34.2005,34.2387,59000.0
2014-10-16 14:00:00,35.84,35.91,35.77,35.78,101000.0,34.2292,34.296,34.1623,34.1719,101000.0
2014-10-16 14:30:00,35.77,35.89,35.75,35.86,116200.0,34.1623,34.2769,34.1432,34.2483,116200.0
2014-10-16 15:00:00,35.86,35.98,35.8,35.94,129800.0,34.2483,34.3629,34.191,34.3247,129800.0
2014-10-16 15:30:00,35.93,36.04,35.85,35.92,200800.0,34.3151,34.4202,34.2387,34.3056,200800.0
2014-10-17 09:30:00,36.24,36.34,35.87,36.07,167600.0,34.6112,34.7067,34.2578,34.4488,167600.0
2014-10-17 10:00:00,36.07,36.38,36.02,36.38,215800.0,34.4488,34.7449,34.4011,34.7449,215800.0
2014-10-17 10:30:00,36.38,36.47,36.24,36.47,61000.0,34.7449,34.8309,34.6112,34.8309,61000.0
2014-10-17 11:00:00,36.49,36.64,36.37,36.6,50600.0,34.85,34.9932,34.7353,34.955,50600.0
2014-10-17 11:30:00,36.6,36.6,36.44,36.48,84000.0,34.955,34.955,34.8022,34.8404,84000.0
2014-10-17 12:00:00,36.51,36.53,36.32,36.35,124400.0,34.8691,34.8882,34.6876,34.7162,124400.0
2014-10-17 12:30:00,36.35,36.41,36.3,36.33,65600.0,34.7162,34.7736,34.6685,34.6971,65600.0
2014-10-17 13:00:00,36.35,36.37,36.14,36.16,47200.0,34.7162,34.7353,34.5157,34.5348,47200.0
2014-10-17 13:30:00,36.15,36.28,36.13,36.21,55400.0,34.5252,34.6494,34.5061,34.5825,55400.0
2014-10-17 14:00:00,36.21,36.21,35.99,36.04,90200.0,34.5825,34.5825,34.3724,34.4202,90200.0
2014-10-17 14:30:00,36.03,36.09,35.97,36.09,181000.0,34.4106,34.4679,34.3533,34.4679,181000.0
2014-10-17 15:00:00,36.1,36.24,35.99,36.24,122200.0,34.4775,34.6112,34.3724,34.6112,122200.0
2014-10-17 15:30:00,36.25,36.29,36.12,36.18,170400.0,34.6207,34.6589,34.4966,34.5539,170400.0
2014-10-20 09:30:00,36.08,36.43,36.08,36.2,90200.0,34.4584,34.7927,34.4584,34.573,90200.0
2014-10-20 10:00:00,36.22,36.35,36.1,36.3,76600.0,34.5921,34.7162,34.4775,34.6685,76600.0
2014-10-20 10:30:00,36.32,36.37,36.24,36.28,53800.0,34.6876,34.7353,34.6112,34.6494,53800.0
2014-10-20 11:00:00,36.31,36.38,36.25,36.29,69200.0,34.678,34.7449,34.6207,34.6589,69200.0
2014-10-20 11:30:00,36.28,36.34,36.23,36.29,90400.0,34.6494,34.7067,34.6016,34.6589,90400.0
2014-10-20 12:00:00,36.28,36.35,36.26,36.32,31200.0,34.6494,34.7162,34.6303,34.6876,31200.0
2014-10-20 12:30:00,36.3,36.32,36.24,36.24,29400.0,34.6685,34.6876,34.6112,34.6112,29400.0
2014-10-20 13:00:00,36.24,36.4,36.23,36.4,29200.0,34.6112,34.764,34.6016,34.764,29200.0
2014-10-20 13:30:00,36.4,36.4,36.34,36.36,25800.0,34.764,34.764,34.7067,34.7258,25800.0
2014-10-20 14:00:00,36.35,36.47,36.29,36.29,76600.0,34.7162,34.8309,34.6589,34.6589,76600.0
2014-10-20 14:30:00,36.29,36.3,36.23,36.28,66400.0,34.6589,34.6685,34.6016,34.6494,66400.0
2014-10-20 15:00:00,36.29,36.38,36.28,36.35,74400.0,34.6589,34.7449,34.6494,34.7162,74400.0
2014-10-20 15:30:00,36.35,36.46,36.35,36.45,115400.0,34.7162,34.8213,34.7162,34.8118,115400.0
2014-10-21 09:30:00,36.79,36.98,36.62,36.95,75400.0,35.1365,35.3179,34.9741,35.2893,75400.0
2014-10-21 10:00:00,37.0,37.13,36.85,37.12,119400.0,35.337,35.4612,35.1938,35.4516,119400.0
2014-10-21 10:30:00,37.12,37.35,37.12,37.24,86000.0,35.4516,35.6713,35.4516,35.5662,86000.0
2014-10-21 11:00:00,37.23,37.49,37.23,37.49,119000.0,35.5567,35.805,35.5567,35.805,119000.0
2014-10-21 11:30:00,37.49,37.5,37.43,37.44,99600.0,35.805,35.8146,35.7477,35.7573,99600.0
2014-10-21 12:00:00,37.45,37.49,37.38,37.45,34400.0,35.7668,35.805,35.7,35.7668,34400.0
2014-10-21 12:30:00,37.44,37.46,37.39,37.41,35200.0,35.7573,35.7764,35.7095,35.7286,35200.0
2014-10-21 13:00:00,37.4,37.45,37.34,37.35,45800.0,35.7191,35.7668,35.6618,35.6713,45800.0
2014-10-21 13:30:00,37.37,37.56,37.35,37.51,48200.0,35.6904,35.8719,35.6713,35.8241,48200.0
2014-10-21 14:00:00,37.51,37.62,37.46,37.61,40200.0,35.8241,35.9292,35.7764,35.9196,40200.0
2014-10-21 14:30:00,37.62,37.62,37.52,37.54,48400.0,35.9292,35.9292,35.8337,35.8528,48400.0
2014-10-21 15:00:00,37.55,37.67,37.52,37.65,87400.0,35.8623,35.9769,35.8337,35.9578,87400.0
2014-10-21 15:30:00,37.65,37.79,37.62,37.77,478000.0,35.9578,36.0915,35.9292,36.0724,478000.0
2014-10-22 09:30:00,38.45,38.85,38.15,38.83,238200.0,36.7219,37.1039,36.4353,37.0848,238200.0
2014-10-22 10:00:00,38.81,39.05,38.68,39.02,211800.0,37.0657,37.2949,36.9415,37.2662,211800.0
2014-10-22 10:30:00,39.02,39.09,38.83,38.9,220600.0,37.2662,37.3331,37.0848,37.1516,220600.0
2014-10-22 11:00:00,38.9,39.05,38.89,38.91,149200.0,37.1516,37.2949,37.1421,37.1612,149200.0
2014-10-22 11:30:00,38.91,38.99,38.87,38.99,120200.0,37.1612,37.2376,37.123,37.2376,120200.0
2014-10-22 12:00:00,38.99,39.07,38.98,39.0,140000.0,37.2376,37.314,37.228,37.2471,140000.0
2014-10-22 12:30:00,38.99,39.01,38.87,38.91,121800.0,37.2376,37.2567,37.123,37.1612,121800.0
2014-10-22 13:00:00,38.9,39.0,38.88,38.94,92400.0,37.1516,37.2471,37.1325,37.1898,92400.0
2014-10-22 13:30:00,38.92,38.92,38.74,38.75,74000.0,37.1707,37.1707,36.9988,37.0084,74000.0
2014-10-22 14:00:00,38.74,38.8,38.72,38.77,112600.0,36.9988,37.0561,36.9797,37.0275,112600.0
2014-10-22 14:30:00,38.75,38.77,38.61,38.67,142400.0,37.0084,37.0275,36.8747,36.932,142400.0
2014-10-22 15:00:00,38.68,38.7,38.51,38.54,90800.0,36.9415,36.9606,36.7792,36.8078,90800.0
2014-10-22 15:30:00,38.53,38.53,38.43,38.46,300400.0,36.7983,36.7983,36.7028,36.7314,300400.0
2014-10-23 09:30:00,38.85,38.93,38.56,38.81,88400.0,37.1039,37.1803,36.8269,37.0657,88400.0
2014-10-23 10:00:00,38.83,38.99,38.8,38.84,54000.0,37.0848,37.2376,37.0561,37.0943,54000.0
2014-10-23 10:30:00,38.86,38.88,38.74,38.85,44800.0,37.1134,37.1325,36.9988,37.1039,44800.0
2014-10-23 11:00:00,38.83,38.98,38.8,38.9,54400.0,37.0848,37.228,37.0561,37.1516,54400.0
2014-10-23 11:30:00,38.9,38.95,38.84,38.87,35600.0,37.1516,37.1994,37.0943,37.123,35600.0
2014-10-23 12:00:00,38.88,38.98,38.87,38.98,35400.0,37.1325,37.228,37.123,37.228,35400.0
2014-10-23 12:30:00,38.97,38.99,38.86,38.87,34400.0,37.2185,37.2376,37.1134,37.123,34400.0
2014-10-23 13:00:00,38.88,38.89,38.85,38.89,23400.0,37.1325,37.1421,37.1039,37.1421,23400.0
2014-10-23 13:30:00,38.88,38.9,38.85,38.88,31200.0,37.1325,37.1516,37.1039,37.1325,31200.0
2014-10-23 14:00:00,38.88,38.96,38.88,38.95,28400.0,37.1325,37.2089,37.1325,37.1994,28400.0
2014-10-23 14:30:00,38.95,38.97,38.77,38.84,48200.0,37.1994,37.2185,37.0275,37.0943,48200.0
2014-10-23 15:00:00,38.83,38.83,38.64,38.65,80600.0,37.0848,37.0848,36.9033,36.9129,80600.0
2014-10-23 15:30:00,38.64,38.75,38.63,38.69,176200.0,36.9033,37.0084,36.8938,36.9511,176200.0
2014-10-24 09:30:00,38.76,38.99,38.74,38.88,59800.0,37.0179,37.2376,36.9988,37.1325,59800.0
2014-10-24 10:00:00,38.88,39.0,38.79,38.87,71400.0,37.1325,37.2471,37.0466,37.123,71400.0
2014-10-24 10:30:00,38.91,39.02,38.9,39.0,36800.0,37.1612,37.2662,37.1516,37.2471,36800.0
2014-10-24 11:00:00,39.01,39.01,38.92,38.95,12400.0,37.2567,37.2567,37.1707,37.1994,12400.0
2014-10-24 11:30:00,38.93,39.1,38.93,39.08,45600.0,37.1803,37.3426,37.1803,37.3235,45600.0
2014-10-24 12:00:00,39.09,39.22,39.08,39.16,54400.0,37.3331,37.4573,37.3235,37.4,54400.0
2014-10-24 12:30:00,39.15,39.15,39.04,39.11,36000.0,37.3904,37.3904,37.2853,37.3522,36000.0
2014-10-24 13:00:00,39.1,39.11,39.05,39.09,29000.0,37.3426,37.3522,37.2949,37.3331,29000.0
2014-10-24 13:30:00,39.09,39.1,39.05,39.06,39600.0,37.3331,37.3426,37.2949,37.3044,39600.0
2014-10-24 14:00:00,39.07,39.16,39.03,39.11,40600.0,37.314,37.4,37.2758,37.3522,40600.0
2014-10-24 14:30:00,39.11,39.21,39.11,39.18,36400.0,37.3522,37.4477,37.3522,37.4191,36400.0
2014-10-24 15:00:00,39.19,39.24,39.16,39.18,54200.0,37.4286,37.4764,37.4,37.4191,54200.0
2014-10-24 15:30:00,39.19,39.32,39.19,39.28,137800.0,37.4286,37.5528,37.4286,37.5146,137800.0
2014-10-27 09:30:00,39.16,39.31,38.84,38.91,75800.0,37.4,37.5432,37.0943,37.1612,75800.0
2014-10-27 10:00:00,38.9,39.06,38.8,39.04,41600.0,37.1516,37.3044,37.0561,37.2853,41600.0
2014-10-27 10:30:00,39.02,39.19,38.96,39.1,36000.0,37.2662,37.4286,37.2089,37.3426,36000.0
2014-10-27 11:00:00,39.11,39.26,39.08,39.12,43600.0,37.3522,37.4955,37.3235,37.3617,43600.0
2014-10-27 11:30:00,39.13,39.13,38.99,39.1,39000.0,37.3713,37.3713,37.2376,37.3426,39000.0
2014-10-27 12:00:00,39.08,39.19,39.06,39.06,19600.0,37.3235,37.4286,37.3044,37.3044,19600.0
2014-10-27 12:30:00,39.05,39.17,39.03,39.16,20200.0,37.2949,37.4095,37.2758,37.4,20200.0
2014-10-27 13:00:00,39.17,39.29,39.17,39.24,48600.0,37.4095,37.5241,37.4095,37.4764,48600.0
2014-10-27 13:30:00,39.24,39.26,39.17,39.23,37600.0,37.4764,37.4955,37.4095,37.4668,37600.0
2014-10-27 14:00:00,39.23,39.26,39.2,39.22,42800.0,37.4668,37.4955,37.4382,37.4573,42800.0
2014-10-27 14:30:00,39.21,39.35,39.18,39.31,114600.0,37.4477,37.5814,37.4191,37.5432,114600.0
2014-10-27 15:00:00,39.31,39.41,39.31,39.33,121000.0,37.5432,37.6387,37.5432,37.5623,121000.0
2014-10-27 15:30:00,39.33,39.34,39.29,39.31,222800.0,37.5623,37.5719,37.5241,37.5432,222800.0
2014-10-28 09:30:00,39.45,39.63,39.35,39.62,44800.0,37.6769,37.8488,37.5814,37.8393,44800.0
2014-10-28 10:00:00,39.67,39.78,39.63,39.74,41600.0,37.887,37.9921,37.8488,37.9539,41600.0
2014-10-28 10:30:00,39.76,39.79,39.63,39.67,30200.0,37.973,38.0016,37.8488,37.887,30200.0
2014-10-28 11:00:00,39.68,39.69,39.62,39.63,18200.0,37.8966,37.9061,37.8393,37.8488,18200.0
2014-10-28 11:30:00,39.65,39.68,39.57,39.57,59800.0,37.8679,37.8966,37.7915,37.7915,59800.0
2014-10-28 12:00:00,39.57,39.69,39.57,39.68,43000.0,37.7915,37.9061,37.7915,37.8966,43000.0
2014-10-28 12:30:00,39.68,39.75,39.68,39.74,36200.0,37.8966,37.9634,37.8966,37.9539,36200.0
2014-10-28 13:00:00,39.73,39.79,39.72,39.79,20400.0,37.9443,38.0016,37.9348,38.0016,20400.0
2014-10-28 13:30:00,39.79,39.88,39.75,39.85,32400.0,38.0016,38.0876,37.9634,38.0589,32400.0
2014-10-28 14:00:00,39.84,39.9,39.83,39.9,16400.0,38.0494,38.1067,38.0398,38.1067,16400.0
2014-10-28 14:30:00,39.9,39.95,39.88,39.88,45400.0,38.1067,38.1544,38.0876,38.0876,45400.0
2014-10-28 15:00:00,39.88,40.0,39.88,39.97,38200.0,38.0876,38.2022,38.0876,38.1735,38200.0
2014-10-28 15:30:00,39.97,40.06,39.97,40.05,120400.0,38.1735,38.2595,38.1735,38.25,120400.0
2014-10-29 09:30:00,40.11,40.34,40.0,40.29,96000.0,38.3073,38.5269,38.2022,38.4792,96000.0
2014-10-29 10:00:00,40.27,40.27,39.85,39.88,88000.0,38.4601,38.4601,38.0589,38.0876,88000.0
2014-10-29 10:30:00,39.88,39.93,39.75,39.78,32800.0,38.0876,38.1353,37.9634,37.9921,32800.0
2014-10-29 11:00:00,39.79,39.96,39.79,39.88,101000.0,38.0016,38.164,38.0016,38.0876,101000.0
2014-10-29 11:30:00,39.88,39.88,39.79,39.83,42600.0,38.0876,38.0876,38.0016,38.0398,42600.0
2014-10-29 12:00:00,39.83,39.83,39.69,39.7,53400.0,38.0398,38.0398,37.9061,37.9157,53400.0
2014-10-29 12:30:00,39.71,39.79,39.71,39.76,55800.0,37.9252,38.0016,37.9252,37.973,55800.0
2014-10-29 13:00:00,39.76,39.77,39.71,39.75,47000.0,37.973,37.9825,37.9252,37.9634,47000.0
2014-10-29 13:30:00,39.76,39.81,39.72,39.78,46600.0,37.973,38.0207,37.9348,37.9921,46600.0
2014-10-29 14:00:00,39.74,39.81,39.63,39.81,54600.0,37.9539,38.0207,37.8488,38.0207,54600.0
2014-10-29 14:30:00,39.85,39.85,39.63,39.74,74400.0,38.0589,38.0589,37.8488,37.9539,74400.0
2014-10-29 15:00:00,39.73,39.79,39.62,39.77,66600.0,37.9443,38.0016,37.8393,37.9825,66600.0
2014-10-29 15:30:00,39.77,39.84,39.77,39.82,206200.0,37.9825,38.0494,37.9825,38.0303,206200.0
2014-10-30 09:30:00,39.74,40.1,39.45,39.88,114400.0,37.9539,38.2977,37.6769,38.0876,114400.0
2014-10-30 10:00:00,39.84,39.87,39.71,39.85,50000.0,38.0494,38.078,37.9252,38.0589,50000.0
2014-10-30 10:30:00,39.9,39.93,39.59,39.76,92600.0,38.1067,38.1353,37.8106,37.973,92600.0
2014-10-30 11:00:00,39.79,39.85,39.68,39.84,69800.0,38.0016,38.0589,37.8966,38.0494,69800.0
2014-10-30 11:30:00,39.81,39.9,39.75,39.9,63000.0,38.0207,38.1067,37.9634,38.1067,63000.0
2014-10-30 12:00:00,39.9,39.92,39.85,39.88,70800.0,38.1067,38.1258,38.0589,38.0876,70800.0
2014-10-30 12:30:00,39.9,39.92,39.85,39.88,42200.0,38.1067,38.1258,38.0589,38.0876,42200.0
2014-10-30 13:00:00,39.87,40.08,39.87,39.91,38400.0,38.078,38.2786,38.078,38.1162,38400.0
2014-10-30 13:30:00,39.92,41.29,39.0,39.94,43600.0,38.1258,39.4342,37.2471,38.1449,43600.0
2014-10-30 14:00:00,39.94,39.97,39.89,39.89,61400.0,38.1449,38.1735,38.0971,38.0971,61400.0
2014-10-30 14:30:00,39.89,39.95,39.84,39.85,65600.0,38.0971,38.1544,38.0494,38.0589,65600.0
2014-10-30 15:00:00,39.85,39.9,39.81,39.81,51600.0,38.0589,38.1067,38.0207,38.0207,51600.0
2014-10-30 15:30:00,39.81,39.92,39.81,39.9,184800.0,38.0207,38.1258,38.0207,38.1067,184800.0
2014-10-31 09:30:00,40.45,40.46,40.1,40.19,107600.0,38.632,38.6415,38.2977,38.3837,107600.0
2014-10-31 10:00:00,40.17,40.39,40.11,40.39,132200.0,38.3646,38.5747,38.3073,38.5747,132200.0
2014-10-31 10:30:00,40.4,40.42,40.16,40.27,163600.0,38.5842,38.6033,38.355,38.4601,163600.0
2014-10-31 11:00:00,40.24,40.44,40.24,40.41,90200.0,38.4314,38.6224,38.4314,38.5938,90200.0
2014-10-31 11:30:00,40.4,40.42,40.33,40.34,57800.0,38.5842,38.6033,38.5174,38.5269,57800.0
2014-10-31 12:00:00,40.34,40.37,40.29,40.35,29600.0,38.5269,38.5556,38.4792,38.5365,29600.0
2014-10-31 12:30:00,40.36,40.37,40.33,40.36,56200.0,38.546,38.5556,38.5174,38.546,56200.0
2014-10-31 13:00:00,40.37,40.41,40.32,40.35,24600.0,38.5556,38.5938,38.5078,38.5365,24600.0
2014-10-31 13:30:00,40.37,40.38,40.32,40.33,29800.0,38.5556,38.5651,38.5078,38.5174,29800.0
2014-10-31 14:00:00,40.34,40.35,40.27,40.27,45600.0,38.5269,38.5365,38.4601,38.4601,45600.0
2014-10-31 14:30:00,40.29,40.3,40.24,40.26,44800.0,38.4792,38.4887,38.4314,38.4505,44800.0
2014-10-31 15:00:00,40.26,40.27,40.22,40.26,75600.0,38.4505,38.4601,38.4123,38.4505,75600.0
2014-10-31 15:30:00,40.26,40.28,40.24,40.26,287000.0,38.4505,38.4696,38.4314,38.4505,287000.0
2014-11-03 09:30:00,40.24,40.45,40.17,40.28,65000.0,38.4314,38.632,38.3646,38.4696,65000.0
2014-11-03 10:00:00,40.32,40.44,40.28,40.41,92200.0,38.5078,38.6224,38.4696,38.5938,92200.0
2014-11-03 10:30:00,40.39,40.5,40.38,40.41,83400.0,38.5747,38.6797,38.5651,38.5938,83400.0
2014-11-03 11:00:00,40.41,40.44,40.32,40.37,37400.0,38.5938,38.6224,38.5078,38.5556,37400.0
2014-11-03 11:30:00,40.37,40.37,40.31,40.36,22400.0,38.5556,38.5556,38.4983,38.546,22400.0
2014-11-03 12:00:00,40.38,40.38,40.34,40.37,31400.0,38.5651,38.5651,38.5269,38.5556,31400.0
2014-11-03 12:30:00,40.38,40.42,40.37,40.41,43800.0,38.5651,38.6033,38.5556,38.5938,43800.0
2014-11-03 13:00:00,40.41,40.41,40.37,40.38,38600.0,38.5938,38.5938,38.5556,38.5651,38600.0
2014-11-03 13:30:00,40.39,40.4,40.35,40.37,40200.0,38.5747,38.5842,38.5365,38.5556,40200.0
2014-11-03 14:00:00,40.37,40.38,40.35,40.37,33400.0,38.5556,38.5651,38.5365,38.5556,33400.0
2014-11-03 14:30:00,40.36,40.37,40.23,40.24,29600.0,38.546,38.5556,38.4219,38.4314,29600.0
2014-11-03 15:00:00,40.24,40.27,40.22,40.23,79200.0,38.4314,38.4601,38.4123,38.4219,79200.0
2014-11-03 15:30:00,40.23,40.24,40.19,40.2,208800.0,38.4219,38.4314,38.3837,38.3932,208800.0
2014-11-04 09:30:00,40.17,40.4,40.0,40.24,148000.0,38.3646,38.5842,38.2022,38.4314,148000.0
2014-11-04 10:00:00,40.27,40.44,40.27,40.37,30000.0,38.4601,38.6224,38.4601,38.5556,30000.0
2014-11-04 10:30:00,40.35,40.45,40.34,40.44,68800.0,38.5365,38.632,38.5269,38.6224,68800.0
2014-11-04 11:00:00,40.43,40.61,40.38,40.6,70400.0,38.6129,38.7848,38.5651,38.7752,70400.0
2014-11-04 11:30:00,40.6,40.8,40.58,40.75,102200.0,38.7752,38.9662,38.7561,38.9185,102200.0
2014-11-04 12:00:00,40.75,40.8,40.75,40.8,105000.0,38.9185,38.9662,38.9185,38.9662,105000.0
2014-11-04 12:30:00,40.82,40.97,40.82,40.9,104600.0,38.9853,39.1286,38.9853,39.0617,104600.0
2014-11-04 13:00:00,40.89,40.92,40.87,40.91,111600.0,39.0522,39.0808,39.0331,39.0713,111600.0
2014-11-04 13:30:00,40.92,40.99,40.88,40.99,46400.0,39.0808,39.1477,39.0426,39.1477,46400.0
2014-11-04 14:00:00,40.96,41.19,40.94,41.15,150600.0,39.1191,39.3387,39.0999,39.3005,150600.0
2014-11-04 14:30:00,41.13,41.15,40.98,41.15,118200.0,39.2814,39.3005,39.1382,39.3005,118200.0
2014-11-04 15:00:00,41.15,41.41,41.14,41.33,176200.0,39.3005,39.5488,39.291,39.4724,176200.0
2014-11-04 15:30:00,41.34,41.43,41.26,41.4,323800.0,39.482,39.5679,39.4056,39.5393,323800.0
2014-11-05 09:30:00,41.63,41.63,41.25,41.38,86200.0,39.7589,39.7589,39.396,39.5202,86200.0
2014-11-05 10:00:00,41.41,41.58,41.28,41.57,73400.0,39.5488,39.7112,39.4247,39.7016,73400.0
2014-11-05 10:30:00,41.57,41.62,41.5,41.6,93800.0,39.7016,39.7494,39.6348,39.7303,93800.0
2014-11-05 11:00:00,41.6,41.69,41.55,41.6,111600.0,39.7303,39.8162,39.6825,39.7303,111600.0
2014-11-05 11:30:00,41.6,41.74,41.6,41.74,131200.0,39.7303,39.864,39.7303,39.864,131200.0
2014-11-05 12:00:00,41.73,41.81,41.73,41.77,84800.0,39.8544,39.9308,39.8544,39.8926,84800.0
2014-11-05 12:30:00,41.77,41.77,41.47,41.48,64400.0,39.8926,39.8926,39.6061,39.6157,64400.0
2014-11-05 13:00:00,41.48,41.48,41.38,41.45,94800.0,39.6157,39.6157,39.5202,39.587,94800.0
2014-11-05 13:30:00,41.45,41.45,41.29,41.29,41800.0,39.587,39.587,39.4342,39.4342,41800.0
2014-11-05 14:00:00,41.29,41.37,41.29,41.32,45400.0,39.4342,39.5106,39.4342,39.4629,45400.0
2014-11-05 14:30:00,41.32,41.34,41.25,41.27,72200.0,39.4629,39.482,39.396,39.4151,72200.0
2014-11-05 15:00:00,41.27,41.29,41.16,41.19,117800.0,39.4151,39.4342,39.3101,39.3387,117800.0
2014-11-05 15:30:00,41.19,41.24,41.16,41.17,279200.0,39.3387,39.3865,39.3101,39.3196,279200.0
2014-11-06 09:30:00,41.27,41.55,41.13,41.37,138200.0,39.4151,39.6825,39.2814,39.5106,138200.0
2014-11-06 10:00:00,41.38,41.58,41.32,41.56,77200.0,39.5202,39.7112,39.4629,39.6921,77200.0
2014-11-06 10:30:00,41.54,41.69,41.52,41.67,35800.0,39.673,39.8162,39.6539,39.7971,35800.0
2014-11-06 11:00:00,41.67,41.85,41.67,41.85,96800.0,39.7971,39.969,39.7971,39.969,96800.0
2014-11-06 11:30:00,41.85,41.87,41.83,41.84,36400.0,39.969,39.9882,39.9499,39.9595,36400.0
2014-11-06 12:00:00,41.82,41.84,41.74,41.8,22400.0,39.9404,39.9595,39.864,39.9213,22400.0
2014-11-06 12:30:00,41.8,41.83,41.76,41.76,30000.0,39.9213,39.9499,39.8831,39.8831,30000.0
2014-11-06 13:00:00,41.77,41.77,41.69,41.73,34400.0,39.8926,39.8926,39.8162,39.8544,34400.0
2014-11-06 13:30:00,41.73,41.73,41.67,41.67,20000.0,39.8544,39.8544,39.7971,39.7971,20000.0
2014-11-06 14:00:00,41.68,41.69,41.61,41.69,60000.0,39.8067,39.8162,39.7398,39.8162,60000.0
2014-11-06 14:30:00,41.67,41.68,41.6,41.6,55800.0,39.7971,39.8067,39.7303,39.7303,55800.0
2014-11-06 15:00:00,41.6,41.62,41.57,41.6,51400.0,39.7303,39.7494,39.7016,39.7303,51400.0
2014-11-06 15:30:00,41.6,41.67,41.58,41.66,217000.0,39.7303,39.7971,39.7112,39.7876,217000.0
2014-11-07 09:30:00,41.55,41.56,41.15,41.46,69400.0,39.6825,39.6921,39.3005,39.5966,69400.0
2014-11-07 10:00:00,41.45,41.59,41.4,41.49,29400.0,39.587,39.7207,39.5393,39.6252,29400.0
2014-11-07 10:30:00,41.49,41.57,41.44,41.48,82600.0,39.6252,39.7016,39.5775,39.6157,82600.0
2014-11-07 11:00:00,41.47,41.51,41.39,41.49,63200.0,39.6061,39.6443,39.5297,39.6252,63200.0
2014-11-07 11:30:00,41.49,41.51,41.4,41.4,59000.0,39.6252,39.6443,39.5393,39.5393,59000.0
2014-11-07 12:00:00,41.41,41.51,41.38,41.48,46400.0,39.5488,39.6443,39.5202,39.6157,46400.0
2014-11-07 12:30:00,41.47,41.58,41.46,41.54,50800.0,39.6061,39.7112,39.5966,39.673,50800.0
2014-11-07 13:00:00,41.52,41.62,41.51,41.52,74400.0,39.6539,39.7494,39.6443,39.6539,74400.0
2014-11-07 13:30:00,41.52,41.56,41.45,41.47,31800.0,39.6539,39.6921,39.587,39.6061,31800.0
2014-11-07 14:00:00,41.48,41.48,41.35,41.36,64000.0,39.6157,39.6157,39.4915,39.5011,64000.0
2014-11-07 14:30:00,41.37,41.41,41.35,41.38,56800.0,39.5106,39.5488,39.4915,39.5202,56800.0
2014-11-07 15:00:00,41.38,41.4,41.35,41.37,32800.0,39.5202,39.5393,39.4915,39.5106,32800.0
2014-11-07 15:30:00,41.36,41.41,41.34,41.4,83400.0,39.5011,39.5488,39.482,39.5393,83400.0
2014-11-10 09:30:00,41.49,41.52,41.29,41.48,101400.0,39.6252,39.6539,39.4342,39.6157,101400.0
2014-11-10 10:00:00,41.5,41.57,41.45,41.49,190400.0,39.6348,39.7016,39.587,39.6252,190400.0
2014-11-10 10:30:00,41.5,41.66,41.47,41.66,124000.0,39.6348,39.7876,39.6061,39.7876,124000.0
2014-11-10 11:00:00,41.66,41.92,41.66,41.88,77800.0,39.7876,40.0359,39.7876,39.9977,77800.0
2014-11-10 11:30:00,41.87,41.93,41.71,41.75,101200.0,39.9882,40.0455,39.8353,39.8735,101200.0
2014-11-10 12:00:00,41.74,41.85,41.74,41.78,78600.0,39.864,39.969,39.864,39.9022,78600.0
2014-11-10 12:30:00,41.8,41.83,41.77,41.8,45800.0,39.9213,39.9499,39.8926,39.9213,45800.0
2014-11-10 13:00:00,41.8,41.88,41.77,41.85,44600.0,39.9213,39.9977,39.8926,39.969,44600.0
2014-11-10 13:30:00,41.85,41.92,41.82,41.85,79400.0,39.969,40.0359,39.9404,39.969,79400.0
2014-11-10 14:00:00,41.84,41.97,41.84,41.94,44600.0,39.9595,40.0837,39.9595,40.055,44600.0
2014-11-10 14:30:00,41.94,42.02,41.93,42.01,46400.0,40.055,40.1314,40.0455,40.1219,46400.0
2014-11-10 15:00:00,42.0,42.05,41.97,41.98,65000.0,40.1123,40.1601,40.0837,40.0932,65000.0
2014-11-10 15:30:00,41.99,42.09,41.96,42.07,176000.0,40.1028,40.1983,40.0741,40.1792,176000.0
2014-11-11 09:30:00,41.96,42.12,41.77,42.05,59200.0,40.0741,40.2269,39.8926,40.1601,59200.0
2014-11-11 10:00:00,42.06,42.15,41.99,42.06,93200.0,40.1696,40.2556,40.1028,40.1696,93200.0
2014-11-11 10:30:00,42.04,42.08,41.98,42.07,26600.0,40.1505,40.1887,40.0932,40.1792,26600.0
2014-11-11 11:00:00,42.06,42.13,42.01,42.11,47200.0,40.1696,40.2365,40.1219,40.2174,47200.0
2014-11-11 11:30:00,42.1,42.14,42.1,42.11,43400.0,40.2078,40.246,40.2078,40.2174,43400.0
2014-11-11 12:00:00,42.13,42.13,42.05,42.05,18000.0,40.2365,40.2365,40.1601,40.1601,18000.0
2014-11-11 12:30:00,42.06,42.1,42.06,42.06,15800.0,40.1696,40.2078,40.1696,40.1696,15800.0
2014-11-11 13:00:00,42.07,42.08,41.97,41.97,15000.0,40.1792,40.1887,40.0837,40.0837,15000.0
2014-11-11 13:30:00,41.97,42.02,41.96,41.98,13400.0,40.0837,40.1314,40.0741,40.0932,13400.0
2014-11-11 14:00:00,41.96,41.97,41.92,41.97,39800.0,40.0741,40.0837,40.0359,40.0837,39800.0
2014-11-11 14:30:00,41.96,42.05,41.95,42.03,25400.0,40.0741,40.1601,40.0646,40.141,25400.0
2014-11-11 15:00:00,42.05,42.09,42.02,42.08,30400.0,40.1601,40.1983,40.1314,40.1887,30400.0
2014-11-11 15:30:00,42.08,42.15,42.03,42.08,125800.0,40.1887,40.2556,40.141,40.1887,125800.0
2014-11-12 09:30:00,41.96,42.13,41.87,41.92,27400.0,40.0836,40.246,39.9976,40.0454,27400.0
2014-11-12 10:00:00,41.92,42.01,41.85,41.92,80800.0,40.0454,40.1314,39.9785,40.0454,80800.0
2014-11-12 10:30:00,41.92,41.94,41.84,41.84,43800.0,40.0454,40.0645,39.969,39.969,43800.0
2014-11-12 11:00:00,41.82,41.88,41.76,41.88,30600.0,39.9499,40.0072,39.8926,40.0072,30600.0
2014-11-12 11:30:00,41.88,41.96,41.88,41.94,13600.0,40.0072,40.0836,40.0072,40.0645,13600.0
2014-11-12 12:00:00,41.96,42.02,41.93,42.0,25200.0,40.0836,40.1409,40.055,40.1218,25200.0
2014-11-12 12:30:00,42.01,42.03,41.98,42.0,18200.0,40.1314,40.1505,40.1027,40.1218,18200.0
2014-11-12 13:00:00,41.99,42.07,41.98,42.05,23600.0,40.1123,40.1887,40.1027,40.1696,23600.0
2014-11-12 13:30:00,42.07,42.1,42.01,42.01,34600.0,40.1887,40.2174,40.1314,40.1314,34600.0
2014-11-12 14:00:00,42.02,42.13,42.0,42.13,37000.0,40.1409,40.246,40.1218,40.246,37000.0
2014-11-12 14:30:00,42.13,42.13,42.05,42.06,25200.0,40.246,40.246,40.1696,40.1791,25200.0
2014-11-12 15:00:00,42.06,42.12,42.05,42.12,44200.0,40.1791,40.2365,40.1696,40.2365,44200.0
2014-11-12 15:30:00,42.12,42.15,42.12,42.13,97200.0,40.2365,40.2651,40.2365,40.246,97200.0
2014-11-13 09:30:00,42.12,42.17,41.87,41.94,61000.0,40.2365,40.2842,39.9976,40.0645,61000.0
2014-11-13 10:00:00,41.94,41.99,41.84,41.96,38400.0,40.0645,40.1123,39.969,40.0836,38400.0
2014-11-13 10:30:00,41.97,41.98,41.87,41.97,62400.0,40.0932,40.1027,39.9976,40.0932,62400.0
2014-11-13 11:00:00,41.97,42.06,41.91,42.05,105200.0,40.0932,40.1791,40.0359,40.1696,105200.0
2014-11-13 11:30:00,42.04,42.13,42.02,42.09,127600.0,40.16,40.246,40.1409,40.2078,127600.0
2014-11-13 12:00:00,42.08,42.12,42.07,42.1,228800.0,40.1983,40.2365,40.1887,40.2174,228800.0
2014-11-13 12:30:00,42.1,42.11,42.09,42.1,50400.0,40.2174,40.2269,40.2078,40.2174,50400.0
2014-11-13 13:00:00,42.1,42.13,41.94,41.98,214200.0,40.2174,40.246,40.0645,40.1027,214200.0
2014-11-13 13:30:00,41.99,42.01,41.87,42.0,64800.0,40.1123,40.1314,39.9976,40.1218,64800.0
2014-11-13 14:00:00,42.01,42.1,41.98,42.04,36600.0,40.1314,40.2174,40.1027,40.16,36600.0
2014-11-13 14:30:00,42.04,42.08,42.04,42.04,28000.0,40.16,40.1983,40.16,40.16,28000.0
2014-11-13 15:00:00,42.04,42.05,41.94,41.94,46200.0,40.16,40.1696,40.0645,40.0645,46200.0
2014-11-13 15:30:00,41.93,42.05,41.92,42.03,109400.0,40.055,40.1696,40.0454,40.1505,109400.0
2014-11-14 09:30:00,41.95,42.02,41.74,41.77,40200.0,40.0741,40.1409,39.8735,39.9021,40200.0
2014-11-14 10:00:00,41.76,41.98,41.74,41.91,88400.0,39.8926,40.1027,39.8735,40.0359,88400.0
2014-11-14 10:30:00,41.9,41.93,41.74,41.76,102000.0,40.0263,40.055,39.8735,39.8926,102000.0
2014-11-14 11:00:00,41.77,41.85,41.77,41.79,65000.0,39.9021,39.9785,39.9021,39.9212,65000.0
2014-11-14 11:30:00,41.8,41.8,41.68,41.68,41000.0,39.9308,39.9308,39.8161,39.8161,41000.0
2014-11-14 12:00:00,41.69,41.69,41.65,41.66,26200.0,39.8257,39.8257,39.7875,39.797,26200.0
2014-11-14 12:30:00,41.65,41.7,41.64,41.65,21600.0,39.7875,39.8352,39.7779,39.7875,21600.0
2014-11-14 13:00:00,41.64,41.67,41.6,41.6,31200.0,39.7779,39.8066,39.7397,39.7397,31200.0
2014-11-14 13:30:00,41.61,41.61,41.56,41.57,28400.0,39.7493,39.7493,39.7015,39.7111,28400.0
2014-11-14 14:00:00,41.56,41.56,41.49,41.52,48000.0,39.7015,39.7015,39.6346,39.6633,48000.0
2014-11-14 14:30:00,41.52,41.52,41.42,41.42,69600.0,39.6633,39.6633,39.5678,39.5678,69600.0
2014-11-14 15:00:00,41.42,41.52,41.42,41.52,58600.0,39.5678,39.6633,39.5678,39.6633,58600.0
2014-11-14 15:30:00,41.54,41.64,41.54,41.62,108200.0,39.6824,39.7779,39.6824,39.7588,108200.0
2014-11-17 09:30:00,41.47,41.73,41.32,41.54,37200.0,39.6155,39.8639,39.4722,39.6824,37200.0
2014-11-17 10:00:00,41.54,41.65,41.48,41.62,27200.0,39.6824,39.7875,39.6251,39.7588,27200.0
2014-11-17 10:30:00,41.62,41.67,41.59,41.66,48600.0,39.7588,39.8066,39.7302,39.797,48600.0
2014-11-17 11:00:00,41.63,41.66,41.55,41.58,32000.0,39.7684,39.797,39.692,39.7206,32000.0
2014-11-17 11:30:00,41.58,41.67,41.57,41.63,21800.0,39.7206,39.8066,39.7111,39.7684,21800.0
2014-11-17 12:00:00,41.63,41.67,41.59,41.64,48400.0,39.7684,39.8066,39.7302,39.7779,48400.0
2014-11-17 12:30:00,41.63,41.63,41.6,41.6,16000.0,39.7684,39.7684,39.7397,39.7397,16000.0
2014-11-17 13:00:00,41.62,41.62,41.6,41.6,14600.0,39.7588,39.7588,39.7397,39.7397,14600.0
2014-11-17 13:30:00,41.6,41.62,41.58,41.6,13600.0,39.7397,39.7588,39.7206,39.7397,13600.0
2014-11-17 14:00:00,41.59,41.6,41.55,41.55,17800.0,39.7302,39.7397,39.692,39.692,17800.0
2014-11-17 14:30:00,41.56,41.61,41.55,41.61,17800.0,39.7015,39.7493,39.692,39.7493,17800.0
2014-11-17 15:00:00,41.62,41.66,41.58,41.63,56400.0,39.7588,39.797,39.7206,39.7684,56400.0
2014-11-17 15:30:00,41.63,41.8,41.63,41.77,163600.0,39.7684,39.9308,39.7684,39.9021,163600.0
2014-11-18 09:30:00,41.71,41.93,41.71,41.87,59200.0,39.8448,40.055,39.8448,39.9976,59200.0
2014-11-18 10:00:00,41.9,41.92,41.84,41.87,33200.0,40.0263,40.0454,39.969,39.9976,33200.0
2014-11-18 10:30:00,41.88,41.91,41.83,41.87,54600.0,40.0072,40.0359,39.9594,39.9976,54600.0
2014-11-18 11:00:00,41.85,41.86,41.77,41.78,18400.0,39.9785,39.9881,39.9021,39.9117,18400.0
2014-11-18 11:30:00,41.79,41.82,41.77,41.79,10800.0,39.9212,39.9499,39.9021,39.9212,10800.0
2014-11-18 12:00:00,41.81,41.85,41.79,41.85,14000.0,39.9403,39.9785,39.9212,39.9785,14000.0
2014-11-18 12:30:00,41.85,41.92,41.84,41.9,20600.0,39.9785,40.0454,39.969,40.0263,20600.0
2014-11-18 13:00:00,41.9,41.93,41.88,41.93,12200.0,40.0263,40.055,40.0072,40.055,12200.0
2014-11-18 13:30:00,41.92,41.92,41.87,41.87,11200.0,40.0454,40.0454,39.9976,39.9976,11200.0
2014-11-18 14:00:00,41.87,41.95,41.87,41.91,20800.0,39.9976,40.0741,39.9976,40.0359,20800.0
2014-11-18 14:30:00,41.9,41.93,41.87,41.87,24600.0,40.0263,40.055,39.9976,39.9976,24600.0
2014-11-18 15:00:00,41.88,41.88,41.79,41.8,39400.0,40.0072,40.0072,39.9212,39.9308,39400.0
2014-11-18 15:30:00,41.8,41.81,41.65,41.73,199800.0,39.9308,39.9403,39.7875,39.8639,199800.0
2014-11-19 09:30:00,41.63,41.63,41.3,41.42,87600.0,39.7684,39.7684,39.4531,39.5678,87600.0
2014-11-19 10:00:00,41.45,41.48,41.31,41.42,47200.0,39.5964,39.6251,39.4627,39.5678,47200.0
2014-11-19 10:30:00,41.42,41.47,41.27,41.27,19200.0,39.5678,39.6155,39.4245,39.4245,19200.0
2014-11-19 11:00:00,41.26,41.37,41.16,41.37,44000.0,39.4149,39.52,39.3194,39.52,44000.0
2014-11-19 11:30:00,41.35,41.42,41.35,41.39,11800.0,39.5009,39.5678,39.5009,39.5391,11800.0
2014-11-19 12:00:00,41.41,41.49,41.4,41.49,9800.0,39.5582,39.6346,39.5487,39.6346,9800.0
2014-11-19 12:30:00,41.49,41.54,41.45,41.54,27600.0,39.6346,39.6824,39.5964,39.6824,27600.0
2014-11-19 13:00:00,41.55,41.6,41.52,41.6,14000.0,39.692,39.7397,39.6633,39.7397,14000.0
2014-11-19 13:30:00,41.57,41.62,41.57,41.6,6400.0,39.7111,39.7588,39.7111,39.7397,6400.0
2014-11-19 14:00:00,41.6,41.67,41.57,41.57,15200.0,39.7397,39.8066,39.7111,39.7111,15200.0
2014-11-19 14:30:00,41.58,41.6,41.55,41.59,34400.0,39.7206,39.7397,39.692,39.7302,34400.0
2014-11-19 15:00:00,41.61,41.66,41.56,41.64,22800.0,39.7493,39.797,39.7015,39.7779,22800.0
2014-11-19 15:30:00,41.64,41.65,41.52,41.55,206000.0,39.7779,39.7875,39.6633,39.692,206000.0
2014-11-20 09:30:00,41.42,41.59,41.34,41.52,66400.0,39.5678,39.7302,39.4913,39.6633,66400.0
2014-11-20 10:00:00,41.52,41.66,41.52,41.6,62600.0,39.6633,39.797,39.6633,39.7397,62600.0
2014-11-20 10:30:00,41.6,41.71,41.6,41.65,50800.0,39.7397,39.8448,39.7397,39.7875,50800.0
2014-11-20 11:00:00,41.65,41.82,41.65,41.8,63200.0,39.7875,39.9499,39.7875,39.9308,63200.0
2014-11-20 11:30:00,41.8,41.82,41.71,41.77,36800.0,39.9308,39.9499,39.8448,39.9021,36800.0
2014-11-20 12:00:00,41.77,41.84,41.76,41.83,22600.0,39.9021,39.969,39.8926,39.9594,22600.0
2014-11-20 12:30:00,41.83,41.86,41.78,41.82,19800.0,39.9594,39.9881,39.9117,39.9499,19800.0
2014-11-20 13:00:00,41.82,41.89,41.81,41.87,27400.0,39.9499,40.0167,39.9403,39.9976,27400.0
2014-11-20 13:30:00,41.87,41.92,41.77,41.82,28800.0,39.9976,40.0454,39.9021,39.9499,28800.0
2014-11-20 14:00:00,41.81,41.83,41.8,41.82,21800.0,39.9403,39.9594,39.9308,39.9499,21800.0
2014-11-20 14:30:00,41.81,41.81,41.7,41.7,18600.0,39.9403,39.9403,39.8352,39.8352,18600.0
2014-11-20 15:00:00,41.7,41.71,41.66,41.68,31000.0,39.8352,39.8448,39.797,39.8161,31000.0
2014-11-20 15:30:00,41.69,41.77,41.68,41.77,85600.0,39.8257,39.9021,39.8161,39.9021,85600.0
2014-11-21 09:30:00,42.1,42.22,41.92,42.21,62400.0,40.2174,40.332,40.0454,40.3224,62400.0
2014-11-21 10:00:00,42.22,42.27,42.15,42.15,46400.0,40.332,40.3798,40.2651,40.2651,46400.0
2014-11-21 10:30:00,42.17,42.27,41.99,41.99,38000.0,40.2842,40.3798,40.1123,40.1123,38000.0
2014-11-21 11:00:00,41.98,42.01,41.9,42.01,21000.0,40.1027,40.1314,40.0263,40.1314,21000.0
2014-11-21 11:30:00,42.01,42.02,41.97,42.01,12600.0,40.1314,40.1409,40.0932,40.1314,12600.0
2014-11-21 12:00:00,41.99,42.02,41.94,41.94,6000.0,40.1123,40.1409,40.0645,40.0645,6000.0
2014-11-21 12:30:00,41.94,41.99,41.92,41.94,23800.0,40.0645,40.1123,40.0454,40.0645,23800.0
2014-11-21 13:00:00,41.92,41.94,41.84,41.84,12600.0,40.0454,40.0645,39.969,39.969,12600.0
2014-11-21 13:30:00,41.81,41.88,41.81,41.84,10000.0,39.9403,40.0072,39.9403,39.969,10000.0
2014-11-21 14:00:00,41.85,41.93,41.77,41.77,9600.0,39.9785,40.055,39.9021,39.9021,9600.0
2014-11-21 14:30:00,41.76,41.88,41.76,41.85,17800.0,39.8926,40.0072,39.8926,39.9785,17800.0
2014-11-21 15:00:00,41.85,41.88,41.82,41.86,35400.0,39.9785,40.0072,39.9499,39.9881,35400.0
2014-11-21 15:30:00,41.88,41.92,41.83,41.85,135400.0,40.0072,40.0454,39.9594,39.9785,135400.0
2014-11-24 09:30:00,42.1,42.13,41.84,41.9,101800.0,40.2174,40.246,39.969,40.0263,101800.0
2014-11-24 10:00:00,41.9,42.09,41.83,42.08,61200.0,40.0263,40.2078,39.9594,40.1983,61200.0
2014-11-24 10:30:00,42.08,42.17,42.05,42.15,66400.0,40.1983,40.2842,40.1696,40.2651,66400.0
2014-11-24 11:00:00,42.16,42.24,42.15,42.22,38400.0,40.2747,40.3511,40.2651,40.332,38400.0
2014-11-24 11:30:00,42.23,42.37,42.23,42.35,44600.0,40.3415,40.4753,40.3415,40.4562,44600.0
2014-11-24 12:00:00,42.36,42.46,42.35,42.42,30200.0,40.4657,40.5613,40.4562,40.523,30200.0
2014-11-24 12:30:00,42.42,42.43,42.34,42.34,25400.0,40.523,40.5326,40.4466,40.4466,25400.0
2014-11-24 13:00:00,42.35,42.5,42.34,42.49,22200.0,40.4562,40.5995,40.4466,40.5899,22200.0
2014-11-24 13:30:00,42.49,42.53,42.44,42.5,26200.0,40.5899,40.6281,40.5422,40.5995,26200.0
2014-11-24 14:00:00,42.49,42.6,42.49,42.56,30800.0,40.5899,40.695,40.5899,40.6568,30800.0
2014-11-24 14:30:00,42.56,42.62,42.54,42.6,38200.0,40.6568,40.7141,40.6377,40.695,38200.0
2014-11-24 15:00:00,42.62,42.67,42.56,42.58,106800.0,40.7141,40.7619,40.6568,40.6759,106800.0
2014-11-24 15:30:00,42.59,42.73,42.58,42.69,291400.0,40.6854,40.8192,40.6759,40.781,291400.0
2014-11-25 09:30:00,42.81,42.88,42.61,42.61,90600.0,40.8956,40.9625,40.7045,40.7045,90600.0
2014-11-25 10:00:00,42.6,42.62,42.4,42.52,68000.0,40.695,40.7141,40.5039,40.6186,68000.0
2014-11-25 10:30:00,42.53,42.55,42.44,42.49,98400.0,40.6281,40.6472,40.5422,40.5899,98400.0
2014-11-25 11:00:00,42.49,42.52,42.38,42.38,33200.0,40.5899,40.6186,40.4848,40.4848,33200.0
2014-11-25 11:30:00,42.4,42.44,42.38,42.41,20800.0,40.5039,40.5422,40.4848,40.5135,20800.0
2014-11-25 12:00:00,42.41,42.42,42.4,42.41,21600.0,40.5135,40.523,40.5039,40.5135,21600.0
2014-11-25 12:30:00,42.42,42.5,42.41,42.49,45400.0,40.523,40.5995,40.5135,40.5899,45400.0
2014-11-25 13:00:00,42.49,42.53,42.49,42.49,68000.0,40.5899,40.6281,40.5899,40.5899,68000.0
2014-11-25 13:30:00,42.49,42.51,42.49,42.51,37400.0,40.5899,40.609,40.5899,40.609,37400.0
2014-11-25 14:00:00,42.52,42.59,42.52,42.58,45800.0,40.6186,40.6854,40.6186,40.6759,45800.0
2014-11-25 14:30:00,42.58,42.6,42.49,42.5,36000.0,40.6759,40.695,40.5899,40.5995,36000.0
2014-11-25 15:00:00,42.5,42.61,42.5,42.6,27800.0,40.5995,40.7045,40.5995,40.695,27800.0
2014-11-25 15:30:00,42.6,42.6,42.54,42.54,91400.0,40.695,40.695,40.6377,40.6377,91400.0
2014-11-26 09:30:00,42.6,42.74,42.55,42.72,21400.0,40.695,40.8287,40.6472,40.8096,21400.0
2014-11-26 10:00:00,42.7,42.73,42.63,42.66,13600.0,40.7905,40.8192,40.7237,40.7523,13600.0
2014-11-26 10:30:00,42.64,42.64,42.49,42.52,23000.0,40.7332,40.7332,40.5899,40.6186,23000.0
2014-11-26 11:00:00,42.52,42.54,42.49,42.49,12400.0,40.6186,40.6377,40.5899,40.5899,12400.0
2014-11-26 11:30:00,42.49,42.55,42.48,42.52,24800.0,40.5899,40.6472,40.5804,40.6186,24800.0
2014-11-26 12:00:00,42.52,42.54,42.47,42.51,38200.0,40.6186,40.6377,40.5708,40.609,38200.0
2014-11-26 12:30:00,42.52,42.52,42.46,42.48,8600.0,40.6186,40.6186,40.5613,40.5804,8600.0
2014-11-26 13:00:00,42.48,42.59,42.47,42.58,13000.0,40.5804,40.6854,40.5708,40.6759,13000.0
2014-11-26 13:30:00,42.6,42.63,42.57,42.61,12800.0,40.695,40.7237,40.6663,40.7045,12800.0
2014-11-26 14:00:00,42.63,42.68,42.63,42.67,15600.0,40.7237,40.7714,40.7237,40.7619,15600.0
2014-11-26 14:30:00,42.66,42.7,42.66,42.7,10600.0,40.7523,40.7905,40.7523,40.7905,10600.0
2014-11-26 15:00:00,42.7,42.74,42.66,42.74,31600.0,40.7905,40.8287,40.7523,40.8287,31600.0
2014-11-26 15:30:00,42.74,42.84,42.73,42.83,98600.0,40.8287,40.9243,40.8192,40.9147,98600.0
2014-11-28 09:30:00,42.9,43.24,42.9,43.22,99600.0,40.9816,41.3064,40.9816,41.2873,99600.0
2014-11-28 10:00:00,43.2,43.35,43.15,43.3,67800.0,41.2682,41.4115,41.2204,41.3637,67800.0
2014-11-28 10:30:00,43.27,43.31,43.22,43.24,34800.0,41.335,41.3732,41.2873,41.3064,34800.0
2014-11-28 11:00:00,43.24,43.27,43.22,43.24,33600.0,41.3064,41.335,41.2873,41.3064,33600.0
2014-11-28 11:30:00,43.24,43.28,43.2,43.27,69600.0,41.3064,41.3446,41.2682,41.335,69600.0
2014-11-28 12:00:00,43.27,43.29,43.23,43.26,28000.0,41.335,41.3541,41.2968,41.3255,28000.0
2014-11-28 12:30:00,43.26,43.26,43.15,43.19,99800.0,41.3255,41.3255,41.2204,41.2586,99800.0
2014-12-01 09:30:00,42.94,42.95,42.26,42.33,64600.0,41.0198,41.0293,40.3702,40.4371,64600.0
2014-12-01 10:00:00,42.33,42.46,42.31,42.33,81800.0,40.4371,40.5613,40.418,40.4371,81800.0
2014-12-01 10:30:00,42.32,42.32,42.08,42.1,62400.0,40.4275,40.4275,40.1983,40.2174,62400.0
2014-12-01 11:00:00,42.1,42.15,42.06,42.13,40400.0,40.2174,40.2651,40.1791,40.246,40400.0
2014-12-01 11:30:00,42.15,42.19,42.09,42.09,48000.0,40.2651,40.3033,40.2078,40.2078,48000.0
2014-12-01 12:00:00,42.08,42.24,42.04,42.19,40200.0,40.1983,40.3511,40.16,40.3033,40200.0
2014-12-01 12:30:00,42.2,42.22,42.13,42.17,37200.0,40.3129,40.332,40.246,40.2842,37200.0
2014-12-01 13:00:00,42.16,42.17,42.05,42.07,92200.0,40.2747,40.2842,40.1696,40.1887,92200.0
2014-12-01 13:30:00,42.07,42.2,42.04,42.1,108400.0,40.1887,40.3129,40.16,40.2174,108400.0
2014-12-01 14:00:00,42.09,42.1,41.84,41.85,119000.0,40.2078,40.2174,39.969,39.9785,119000.0
2014-12-01 14:30:00,41.85,41.98,41.74,41.75,207400.0,39.9785,40.1027,39.8735,39.883,207400.0
2014-12-01 15:00:00,41.75,41.81,41.68,41.68,215000.0,39.883,39.9403,39.8161,39.8161,215000.0
2014-12-01 15:30:00,41.68,41.73,41.6,41.66,306600.0,39.8161,39.8639,39.7397,39.797,306600.0
2014-12-02 09:30:00,41.91,42.1,41.56,42.05,72800.0,40.0359,40.2174,39.7015,40.1696,72800.0
2014-12-02 10:00:00,42.05,42.15,42.02,42.13,33800.0,40.1696,40.2651,40.1409,40.246,33800.0
2014-12-02 10:30:00,42.13,42.22,42.13,42.17,63200.0,40.246,40.332,40.246,40.2842,63200.0
2014-12-02 11:00:00,42.18,42.31,42.18,42.25,38800.0,40.2938,40.418,40.2938,40.3606,38800.0
2014-12-02 11:30:00,42.26,42.36,42.24,42.33,30200.0,40.3702,40.4657,40.3511,40.4371,30200.0
2014-12-02 12:00:00,42.32,42.33,42.22,42.22,39600.0,40.4275,40.4371,40.332,40.332,39600.0
2014-12-02 12:30:00,42.23,42.23,42.13,42.17,36800.0,40.3415,40.3415,40.246,40.2842,36800.0
2014-12-02 13:00:00,42.17,42.27,42.17,42.27,32400.0,40.2842,40.3798,40.2842,40.3798,32400.0
2014-12-02 13:30:00,42.24,42.37,42.24,42.37,22400.0,40.3511,40.4753,40.3511,40.4753,22400.0
2014-12-02 14:00:00,42.37,42.47,42.37,42.44,29600.0,40.4753,40.5708,40.4753,40.5422,29600.0
2014-12-02 14:30:00,42.45,42.52,42.41,42.52,34000.0,40.5517,40.6186,40.5135,40.6186,34000.0
2014-12-02 15:00:00,42.51,42.54,42.45,42.46,38200.0,40.609,40.6377,40.5517,40.5613,38200.0
2014-12-02 15:30:00,42.46,42.54,42.45,42.52,157200.0,40.5613,40.6377,40.5517,40.6186,157200.0
2014-12-03 09:30:00,42.13,42.69,42.13,42.35,46200.0,40.246,40.781,40.246,40.4562,46200.0
2014-12-03 10:00:00,42.34,42.5,42.3,42.46,46000.0,40.4466,40.5995,40.4084,40.5613,46000.0
2014-12-03 10:30:00,42.48,42.54,42.46,42.5,28000.0,40.5804,40.6377,40.5613,40.5995,28000.0
2014-12-03 11:00:00,42.5,42.66,42.5,42.63,37200.0,40.5995,40.7523,40.5995,40.7237,37200.0
2014-12-03 11:30:00,42.63,42.64,42.58,42.63,24000.0,40.7237,40.7332,40.6759,40.7237,24000.0
2014-12-03 12:00:00,42.63,42.63,42.58,42.63,39200.0,40.7237,40.7237,40.6759,40.7237,39200.0
2014-12-03 12:30:00,42.63,42.67,42.6,42.66,44800.0,40.7237,40.7619,40.695,40.7523,44800.0
2014-12-03 13:00:00,42.67,42.77,42.66,42.77,14200.0,40.7619,40.8574,40.7523,40.8574,14200.0
2014-12-03 13:30:00,42.75,42.79,42.72,42.74,23400.0,40.8383,40.8765,40.8096,40.8287,23400.0
2014-12-03 14:00:00,42.74,42.82,42.74,42.82,16800.0,40.8287,40.9052,40.8287,40.9052,16800.0
2014-12-03 14:30:00,42.83,42.83,42.77,42.8,27400.0,40.9147,40.9147,40.8574,40.8861,27400.0
2014-12-03 15:00:00,42.8,42.88,42.76,42.88,35800.0,40.8861,40.9625,40.8478,40.9625,35800.0
2014-12-03 15:30:00,42.88,42.92,42.85,42.85,113600.0,40.9625,41.0007,40.9338,40.9338,113600.0
2014-12-04 09:30:00,42.77,42.92,42.6,42.74,33600.0,40.8574,41.0007,40.695,40.8287,33600.0
2014-12-04 10:00:00,42.75,42.83,42.75,42.79,22000.0,40.8383,40.9147,40.8383,40.8765,22000.0
2014-12-04 10:30:00,42.78,42.78,42.6,42.6,150400.0,40.8669,40.8669,40.695,40.695,150400.0
2014-12-04 11:00:00,42.59,42.59,42.4,42.4,32000.0,40.6854,40.6854,40.5039,40.5039,32000.0
2014-12-04 11:30:00,42.4,42.42,42.37,42.4,28600.0,40.5039,40.523,40.4753,40.5039,28600.0
2014-12-04 12:00:00,42.4,42.5,42.38,42.49,24600.0,40.5039,40.5995,40.4848,40.5899,24600.0
2014-12-04 12:30:00,42.49,42.57,42.48,42.49,26600.0,40.5899,40.6663,40.5804,40.5899,26600.0
2014-12-04 13:00:00,42.51,42.52,42.46,42.47,13400.0,40.609,40.6186,40.5613,40.5708,13400.0
2014-12-04 13:30:00,42.47,42.47,42.39,42.39,51200.0,40.5708,40.5708,40.4944,40.4944,51200.0
2014-12-04 14:00:00,42.4,42.43,42.38,42.42,19600.0,40.5039,40.5326,40.4848,40.523,19600.0
2014-12-04 14:30:00,42.42,42.42,42.33,42.35,32600.0,40.523,40.523,40.4371,40.4562,32600.0
2014-12-04 15:00:00,42.34,42.38,42.21,42.23,23000.0,40.4466,40.4848,40.3224,40.3415,23000.0
2014-12-04 15:30:00,42.22,42.45,42.22,42.43,174200.0,40.332,40.5517,40.332,40.5326,174200.0
2014-12-05 09:30:00,42.56,42.72,42.44,42.52,35400.0,40.6568,40.8096,40.5422,40.6186,35400.0
2014-12-05 10:00:00,42.46,42.54,42.38,42.38,36200.0,40.5613,40.6377,40.4848,40.4848,36200.0
2014-12-05 10:30:00,42.4,42.4,42.3,42.37,16400.0,40.5039,40.5039,40.4084,40.4753,16400.0
2014-12-05 11:00:00,42.35,42.43,42.35,42.37,73200.0,40.4562,40.5326,40.4562,40.4753,73200.0
2014-12-05 11:30:00,42.37,42.41,42.33,42.39,29400.0,40.4753,40.5135,40.4371,40.4944,29400.0
2014-12-05 12:00:00,42.39,42.39,42.27,42.27,19400.0,40.4944,40.4944,40.3798,40.3798,19400.0
2014-12-05 12:30:00,42.27,42.29,42.24,42.25,10600.0,40.3798,40.3989,40.3511,40.3606,10600.0
2014-12-05 13:00:00,42.24,42.25,42.16,42.19,21600.0,40.3511,40.3606,40.2747,40.3033,21600.0
2014-12-05 13:30:00,42.2,42.24,42.2,42.23,10200.0,40.3129,40.3511,40.3129,40.3415,10200.0
2014-12-05 14:00:00,42.24,42.29,42.24,42.28,15200.0,40.3511,40.3989,40.3511,40.3893,15200.0
2014-12-05 14:30:00,42.29,42.29,42.22,42.23,17200.0,40.3989,40.3989,40.332,40.3415,17200.0
2014-12-05 15:00:00,42.23,42.34,42.23,42.32,57800.0,40.3415,40.4466,40.3415,40.4275,57800.0
2014-12-05 15:30:00,42.33,42.33,42.19,42.27,118200.0,40.4371,40.4371,40.3033,40.3798,118200.0
2014-12-08 09:30:00,42.1,42.51,42.06,42.42,51600.0,40.2174,40.609,40.1791,40.523,51600.0
2014-12-08 10:00:00,42.42,42.43,42.19,42.32,92800.0,40.523,40.5326,40.3033,40.4275,92800.0
2014-12-08 10:30:00,42.32,42.37,42.28,42.31,106200.0,40.4275,40.4753,40.3893,40.418,106200.0
2014-12-08 11:00:00,42.31,42.38,42.31,42.35,32000.0,40.418,40.4848,40.418,40.4562,32000.0
2014-12-08 11:30:00,42.34,42.35,42.18,42.19,68200.0,40.4466,40.4562,40.2938,40.3033,68200.0
2014-12-08 12:00:00,42.18,42.18,41.83,41.83,66400.0,40.2938,40.2938,39.9594,39.9594,66400.0
2014-12-08 12:30:00,41.83,41.85,41.7,41.71,47000.0,39.9594,39.9785,39.8352,39.8448,47000.0
2014-12-08 13:00:00,41.7,41.74,41.6,41.62,60200.0,39.8352,39.8735,39.7397,39.7588,60200.0
2014-12-08 13:30:00,41.61,41.62,41.47,41.49,63200.0,39.7493,39.7588,39.6155,39.6346,63200.0
2014-12-08 14:00:00,41.49,41.49,41.2,41.27,76200.0,39.6346,39.6346,39.3576,39.4245,76200.0
2014-12-08 14:30:00,41.28,41.45,41.27,41.4,88400.0,39.434,39.5964,39.4245,39.5487,88400.0
2014-12-08 15:00:00,41.4,41.5,41.38,41.5,183000.0,39.5487,39.6442,39.5296,39.6442,183000.0
2014-12-08 15:30:00,41.5,41.5,41.38,41.45,178600.0,39.6442,39.6442,39.5296,39.5964,178600.0
2014-12-09 09:30:00,40.98,41.15,40.79,41.01,61200.0,39.1474,39.3098,38.9659,39.1761,61200.0
2014-12-09 10:00:00,41.02,41.1,40.92,40.92,26800.0,39.1857,39.2621,39.0901,39.0901,26800.0
2014-12-09 10:30:00,40.9,41.22,40.88,41.15,33200.0,39.071,39.3767,39.0519,39.3098,33200.0
2014-12-09 11:00:00,41.14,41.33,41.1,41.33,22000.0,39.3003,39.4818,39.2621,39.4818,22000.0
2014-12-09 11:30:00,41.33,41.41,41.32,41.38,34200.0,39.4818,39.5582,39.4722,39.5296,34200.0
2014-12-09 12:00:00,41.38,41.43,41.33,41.43,23400.0,39.5296,39.5773,39.4818,39.5773,23400.0
2014-12-09 12:30:00,41.44,41.56,41.42,41.54,22400.0,39.5869,39.7015,39.5678,39.6824,22400.0
2014-12-09 13:00:00,41.57,41.72,41.52,41.7,45800.0,39.7111,39.8543,39.6633,39.8352,45800.0
2014-12-09 13:30:00,41.7,41.8,41.69,41.78,23400.0,39.8352,39.9308,39.8257,39.9117,23400.0
2014-12-09 14:00:00,41.78,41.84,41.71,41.77,29200.0,39.9117,39.969,39.8448,39.9021,29200.0
2014-12-09 14:30:00,41.76,41.77,41.55,41.69,58200.0,39.8926,39.9021,39.692,39.8257,58200.0
2014-12-09 15:00:00,41.68,41.76,41.68,41.74,23600.0,39.8161,39.8926,39.8161,39.8735,23600.0
2014-12-09 15:30:00,41.74,41.79,41.66,41.76,144400.0,39.8735,39.9212,39.797,39.8926,144400.0
2014-12-10 09:30:00,41.73,41.79,41.51,41.7,34400.0,39.8639,39.9212,39.6537,39.8352,34400.0
2014-12-10 10:00:00,41.68,41.7,41.51,41.51,76200.0,39.8161,39.8352,39.6537,39.6537,76200.0
2014-12-10 10:30:00,41.51,41.52,41.43,41.49,50200.0,39.6537,39.6633,39.5773,39.6346,50200.0
2014-12-10 11:00:00,41.49,41.64,41.46,41.6,65800.0,39.6346,39.7779,39.606,39.7397,65800.0
2014-12-10 11:30:00,41.6,41.71,41.57,41.7,36400.0,39.7397,39.8448,39.7111,39.8352,36400.0
2014-12-10 12:00:00,41.7,41.72,41.55,41.55,64200.0,39.8352,39.8543,39.692,39.692,64200.0
2014-12-10 12:30:00,41.54,41.61,41.52,41.55,51800.0,39.6824,39.7493,39.6633,39.692,51800.0
2014-12-10 13:00:00,41.55,41.6,41.55,41.58,31600.0,39.692,39.7397,39.692,39.7206,31600.0
2014-12-10 13:30:00,41.58,41.59,41.35,41.39,85400.0,39.7206,39.7302,39.5009,39.5391,85400.0
2014-12-10 14:00:00,41.38,41.38,41.17,41.21,38400.0,39.5296,39.5296,39.3289,39.3672,38400.0
2014-12-10 14:30:00,41.21,41.21,40.83,40.83,51600.0,39.3672,39.3672,39.0041,39.0041,51600.0
2014-12-10 15:00:00,40.81,41.19,40.8,41.18,74800.0,38.985,39.348,38.9755,39.3385,74800.0
2014-12-10 15:30:00,41.18,41.21,40.81,40.85,294800.0,39.3385,39.3672,38.985,39.0233,294800.0
2014-12-11 09:30:00,40.97,41.32,40.91,41.29,68400.0,39.1379,39.4722,39.0806,39.4436,68400.0
2014-12-11 10:00:00,41.32,41.35,41.19,41.2,84000.0,39.4722,39.5009,39.348,39.3576,84000.0
2014-12-11 10:30:00,41.22,41.31,41.12,41.12,35200.0,39.3767,39.4627,39.2812,39.2812,35200.0
2014-12-11 11:00:00,41.12,41.19,41.09,41.15,34000.0,39.2812,39.348,39.2525,39.3098,34000.0
2014-12-11 11:30:00,41.16,41.28,41.13,41.27,30400.0,39.3194,39.434,39.2907,39.4245,30400.0
2014-12-11 12:00:00,41.27,41.28,41.2,41.2,28000.0,39.4245,39.434,39.3576,39.3576,28000.0
2014-12-11 12:30:00,41.19,41.19,41.1,41.13,18800.0,39.348,39.348,39.2621,39.2907,18800.0
2014-12-11 13:00:00,41.12,41.17,41.08,41.17,25400.0,39.2812,39.3289,39.243,39.3289,25400.0
2014-12-11 13:30:00,41.18,41.25,41.17,41.23,14400.0,39.3385,39.4054,39.3289,39.3863,14400.0
2014-12-11 14:00:00,41.23,41.23,41.07,41.07,17600.0,39.3863,39.3863,39.2334,39.2334,17600.0
2014-12-11 14:30:00,41.08,41.11,40.91,40.94,40600.0,39.243,39.2716,39.0806,39.1092,40600.0
2014-12-11 15:00:00,40.95,41.11,40.95,41.09,91800.0,39.1188,39.2716,39.1188,39.2525,91800.0
2014-12-11 15:30:00,41.09,41.1,40.79,40.85,172800.0,39.2525,39.2621,38.9659,39.0233,172800.0
2014-12-12 09:30:00,40.56,40.69,40.54,40.69,28400.0,38.7462,38.8704,38.7271,38.8704,28400.0
2014-12-12 10:00:00,40.69,40.71,40.48,40.48,59400.0,38.8704,38.8895,38.6698,38.6698,59400.0
2014-12-12 10:30:00,40.5,40.51,40.04,40.11,143000.0,38.6889,38.6985,38.2495,38.3163,143000.0
2014-12-12 11:00:00,40.08,40.23,40.07,40.1,212600.0,38.2877,38.431,38.2781,38.3068,212600.0
2014-12-12 11:30:00,40.11,40.21,40.02,40.02,82000.0,38.3163,38.4119,38.2304,38.2304,82000.0
2014-12-12 12:00:00,40.03,40.07,39.94,40.06,62200.0,38.2399,38.2781,38.1539,38.2686,62200.0
2014-12-12 12:30:00,40.06,40.12,39.96,39.98,50400.0,38.2686,38.3259,38.1731,38.1922,50400.0
2014-12-12 13:00:00,39.98,40.1,39.95,40.06,64200.0,38.1922,38.3068,38.1635,38.2686,64200.0
2014-12-12 13:30:00,40.06,40.06,39.87,39.91,73600.0,38.2686,38.2686,38.0871,38.1253,73600.0
2014-12-12 14:00:00,39.9,39.9,39.75,39.76,91000.0,38.1157,38.1157,37.9724,37.982,91000.0
2014-12-12 14:30:00,39.76,39.89,39.74,39.88,99000.0,37.982,38.1062,37.9629,38.0966,99000.0
2014-12-12 15:00:00,39.9,39.96,39.85,39.89,105400.0,38.1157,38.1731,38.068,38.1062,105400.0
2014-12-12 15:30:00,39.88,39.88,39.58,39.61,206400.0,38.0966,38.0966,37.81,37.8387,206400.0
2014-12-15 09:30:00,39.79,39.98,39.65,39.65,68600.0,38.0107,38.1922,37.8769,37.8769,68600.0
2014-12-15 10:00:00,39.64,39.64,39.37,39.44,89400.0,37.8674,37.8674,37.6094,37.6763,89400.0
2014-12-15 10:30:00,39.42,39.45,39.2,39.36,86400.0,37.6572,37.6859,37.447,37.5999,86400.0
2014-12-15 11:00:00,39.38,39.39,39.24,39.26,59600.0,37.619,37.6285,37.4853,37.5044,59600.0
2014-12-15 11:30:00,39.26,39.37,39.04,39.04,70200.0,37.5044,37.6094,37.2942,37.2942,70200.0
2014-12-15 12:00:00,39.06,39.4,39.06,39.38,65200.0,37.3133,37.6381,37.3133,37.619,65200.0
2014-12-15 12:30:00,39.39,39.47,39.29,39.4,54200.0,37.6285,37.705,37.533,37.6381,54200.0
2014-12-15 13:00:00,39.4,39.45,39.25,39.32,99600.0,37.6381,37.6859,37.4948,37.5617,99600.0
2014-12-15 13:30:00,39.29,39.35,39.24,39.24,59000.0,37.533,37.5903,37.4853,37.4853,59000.0
2014-12-15 14:00:00,39.24,39.41,39.2,39.35,78400.0,37.4853,37.6476,37.447,37.5903,78400.0
2014-12-15 14:30:00,39.35,39.44,39.26,39.35,68400.0,37.5903,37.6763,37.5044,37.5903,68400.0
2014-12-15 15:00:00,39.38,39.46,39.35,39.41,167200.0,37.619,37.6954,37.5903,37.6476,167200.0
2014-12-15 15:30:00,39.4,39.6,39.36,39.37,395200.0,37.6381,37.8292,37.5999,37.6094,395200.0
2014-12-16 09:30:00,39.13,39.31,38.88,38.88,103600.0,37.3802,37.5521,37.1413,37.1413,103600.0
2014-12-16 10:00:00,38.88,39.12,38.73,39.1,103400.0,37.1413,37.3706,36.9981,37.3515,103400.0
2014-12-16 10:30:00,39.1,39.1,38.77,38.98,103400.0,37.3515,37.3515,37.0363,37.2369,103400.0
2014-12-16 11:00:00,38.99,39.21,38.97,39.2,90800.0,37.2464,37.4566,37.2273,37.447,90800.0
2014-12-16 11:30:00,39.2,39.26,39.19,39.21,76800.0,37.447,37.5044,37.4375,37.4566,76800.0
2014-12-16 12:00:00,39.23,39.31,39.12,39.12,35200.0,37.4757,37.5521,37.3706,37.3706,35200.0
2014-12-16 12:30:00,39.12,39.18,39.0,39.01,51200.0,37.3706,37.4279,37.256,37.2655,51200.0
2014-12-16 13:00:00,39.01,39.06,38.84,38.88,39000.0,37.2655,37.3133,37.1031,37.1413,39000.0
2014-12-16 13:30:00,38.88,39.09,38.85,39.06,33200.0,37.1413,37.342,37.1127,37.3133,33200.0
2014-12-16 14:00:00,39.08,39.11,39.05,39.07,33000.0,37.3324,37.3611,37.3037,37.3229,33000.0
2014-12-16 14:30:00,39.09,39.1,38.94,38.97,40400.0,37.342,37.3515,37.1987,37.2273,40400.0
2014-12-16 15:00:00,38.98,39.07,38.92,38.96,55400.0,37.2369,37.3229,37.1796,37.2178,55400.0
2014-12-16 15:30:00,38.96,38.99,38.58,38.62,176800.0,37.2178,37.2464,36.8548,36.893,176800.0
2014-12-17 09:30:00,38.74,39.1,38.6,39.1,141800.0,37.0076,37.3515,36.8739,37.3515,141800.0
2014-12-17 10:00:00,39.08,39.21,39.02,39.1,89600.0,37.3324,37.4566,37.2751,37.3515,89600.0
2014-12-17 10:30:00,39.1,39.31,39.09,39.19,86400.0,37.3515,37.5521,37.342,37.4375,86400.0
2014-12-17 11:00:00,39.18,39.23,39.1,39.19,65000.0,37.4279,37.4757,37.3515,37.4375,65000.0
2014-12-17 11:30:00,39.2,39.29,39.13,39.24,90600.0,37.447,37.533,37.3802,37.4853,90600.0
2014-12-17 12:00:00,39.25,39.3,39.12,39.12,64200.0,37.4948,37.5426,37.3706,37.3706,64200.0
2014-12-17 12:30:00,39.13,39.19,39.02,39.15,63600.0,37.3802,37.4375,37.2751,37.3993,63600.0
2014-12-17 13:00:00,39.15,39.31,39.15,39.27,47400.0,37.3993,37.5521,37.3993,37.5139,47400.0
2014-12-17 13:30:00,39.27,39.33,39.22,39.33,37000.0,37.5139,37.5712,37.4661,37.5712,37000.0
2014-12-17 14:00:00,39.33,39.6,39.24,39.51,195600.0,37.5712,37.8292,37.4853,37.7432,195600.0
2014-12-17 14:30:00,39.52,39.75,39.45,39.46,184400.0,37.7527,37.9724,37.6859,37.6954,184400.0
2014-12-17 15:00:00,39.46,39.48,39.27,39.48,144200.0,37.6954,37.7145,37.5139,37.7145,144200.0
2014-12-17 15:30:00,39.5,39.74,39.5,39.6,170800.0,37.7336,37.9629,37.7336,37.8292,170800.0
2014-12-18 09:30:00,40.09,40.13,39.88,40.13,55600.0,38.2972,38.3355,38.0966,38.3355,55600.0
2014-12-18 10:00:00,40.16,40.24,40.1,40.12,43200.0,38.3641,38.4405,38.3068,38.3259,43200.0
2014-12-18 10:30:00,40.1,40.15,40.01,40.08,61400.0,38.3068,38.3546,38.2208,38.2877,61400.0
2014-12-18 11:00:00,40.04,40.13,39.99,40.09,47800.0,38.2495,38.3355,38.2017,38.2972,47800.0
2014-12-18 11:30:00,40.09,40.22,40.07,40.21,73600.0,38.2972,38.4214,38.2781,38.4119,73600.0
2014-12-18 12:00:00,40.21,40.38,40.21,40.37,38400.0,38.4119,38.5743,38.4119,38.5647,38400.0
2014-12-18 12:30:00,40.36,40.44,40.28,40.42,40200.0,38.5552,38.6316,38.4787,38.6125,40200.0
2014-12-18 13:00:00,40.42,40.59,40.41,40.55,55200.0,38.6125,38.7749,38.6029,38.7367,55200.0
2014-12-18 13:30:00,40.55,40.62,40.52,40.59,64800.0,38.7367,38.8035,38.708,38.7749,64800.0
2014-12-18 14:00:00,40.58,40.6,40.47,40.47,56800.0,38.7653,38.7844,38.6602,38.6602,56800.0
2014-12-18 14:30:00,40.47,40.51,40.38,40.4,88800.0,38.6602,38.6985,38.5743,38.5934,88800.0
2014-12-18 15:00:00,40.4,40.43,40.35,40.37,109400.0,38.5934,38.622,38.5456,38.5647,109400.0
2014-12-18 15:30:00,40.38,40.59,40.35,40.58,223600.0,38.5743,38.7749,38.5456,38.7653,223600.0
2014-12-19 09:30:00,40.51,40.63,40.43,40.56,180400.0,38.6985,38.8131,38.622,38.7462,180400.0
2014-12-19 10:00:00,40.56,40.62,40.52,40.59,65400.0,38.7462,38.8035,38.708,38.7749,65400.0
2014-12-19 10:30:00,40.57,40.57,40.35,40.38,23800.0,38.7558,38.7558,38.5456,38.5743,23800.0
2014-12-19 11:00:00,40.37,40.38,40.26,40.31,47200.0,38.5647,38.5743,38.4596,38.5074,47200.0
2014-12-19 11:30:00,40.31,40.33,40.2,40.23,45800.0,38.5074,38.5265,38.4023,38.431,45800.0
2014-12-19 12:00:00,40.23,40.27,40.17,40.2,40000.0,38.431,38.4692,38.3737,38.4023,40000.0
2014-12-19 12:30:00,40.19,40.21,40.13,40.16,101600.0,38.3928,38.4119,38.3355,38.3641,101600.0
2014-12-19 13:00:00,40.16,40.24,40.16,40.21,33800.0,38.3641,38.4405,38.3641,38.4119,33800.0
2014-12-19 13:30:00,40.2,40.22,40.1,40.16,65400.0,38.4023,38.4214,38.3068,38.3641,65400.0
2014-12-19 14:00:00,40.16,40.42,40.16,40.41,52800.0,38.3641,38.6125,38.3641,38.6029,52800.0
2014-12-19 14:30:00,40.42,40.57,40.41,40.57,61600.0,38.6125,38.7558,38.6029,38.7558,61600.0
2014-12-19 15:00:00,40.58,40.59,40.38,40.46,73400.0,38.7653,38.7749,38.5743,38.6507,73400.0
2014-12-19 15:30:00,40.47,40.76,40.45,40.7,470400.0,38.6602,38.9373,38.6411,38.88,470400.0
2014-12-22 09:30:00,40.65,41.04,40.65,40.89,95800.0,38.8322,39.2048,38.8322,39.0615,95800.0
2014-12-22 10:00:00,40.89,40.99,40.77,40.97,78600.0,39.0615,39.157,38.9468,39.1379,78600.0
2014-12-22 10:30:00,40.95,41.06,40.9,41.02,165600.0,39.1188,39.2239,39.071,39.1857,165600.0
2014-12-22 11:00:00,41.01,41.06,40.95,41.02,76200.0,39.1761,39.2239,39.1188,39.1857,76200.0
2014-12-22 11:30:00,41.05,41.05,40.92,40.92,51600.0,39.2143,39.2143,39.0901,39.0901,51600.0
2014-12-22 12:00:00,40.92,40.92,40.77,40.77,27400.0,39.0901,39.0901,38.9468,38.9468,27400.0
2014-12-22 12:30:00,40.79,40.83,40.77,40.82,18200.0,38.9659,39.0041,38.9468,38.9946,18200.0
2014-12-22 13:00:00,40.82,40.84,40.73,40.73,20200.0,38.9946,39.0137,38.9086,38.9086,20200.0
2014-12-22 13:30:00,40.75,40.8,40.71,40.71,33800.0,38.9277,38.9755,38.8895,38.8895,33800.0
2014-12-22 14:00:00,40.7,40.77,40.68,40.77,15600.0,38.88,38.9468,38.8609,38.9468,15600.0
2014-12-22 14:30:00,40.76,40.78,40.71,40.75,26600.0,38.9373,38.9564,38.8895,38.9277,26600.0
2014-12-22 15:00:00,40.76,40.88,40.76,40.85,59200.0,38.9373,39.0519,38.9373,39.0233,59200.0
2014-12-22 15:30:00,40.86,40.93,40.86,40.88,103400.0,39.0328,39.0997,39.0328,39.0519,103400.0
2014-12-23 09:30:00,40.94,41.22,40.8,40.97,45400.0,39.1092,39.3767,38.9755,39.1379,45400.0
2014-12-23 10:00:00,40.97,41.07,40.92,40.94,24600.0,39.1379,39.2334,39.0901,39.1092,24600.0
2014-12-23 10:30:00,40.93,40.93,40.73,40.8,28400.0,39.0997,39.0997,38.9086,38.9755,28400.0
2014-12-23 11:00:00,40.79,40.82,40.74,40.74,45400.0,38.9659,38.9946,38.9182,38.9182,45400.0
2014-12-23 11:30:00,40.75,40.76,40.6,40.67,97600.0,38.9277,38.9373,38.7844,38.8513,97600.0
2014-12-23 12:00:00,40.66,40.86,40.66,40.86,23600.0,38.8418,39.0328,38.8418,39.0328,23600.0
2014-12-23 12:30:00,40.85,40.85,40.82,40.82,16000.0,39.0233,39.0233,38.9946,38.9946,16000.0
2014-12-23 13:00:00,40.83,40.9,40.83,40.87,68000.0,39.0041,39.071,39.0041,39.0424,68000.0
2014-12-23 13:30:00,40.87,40.9,40.83,40.85,20000.0,39.0424,39.071,39.0041,39.0233,20000.0
2014-12-23 14:00:00,40.85,40.9,40.85,40.9,19000.0,39.0233,39.071,39.0233,39.071,19000.0
2014-12-23 14:30:00,40.9,40.9,40.84,40.86,20600.0,39.071,39.071,39.0137,39.0328,20600.0
2014-12-23 15:00:00,40.86,40.87,40.77,40.8,30800.0,39.0328,39.0424,38.9468,38.9755,30800.0
2014-12-23 15:30:00,40.8,40.86,40.8,40.84,90600.0,38.9755,39.0328,38.9755,39.0137,90600.0
2014-12-24 09:30:00,40.83,41.1,40.78,40.87,14400.0,39.0041,39.2621,38.9564,39.0424,14400.0
2014-12-24 10:00:00,40.9,41.06,40.9,41.05,18800.0,39.071,39.2239,39.071,39.2143,18800.0
2014-12-24 10:30:00,41.06,41.29,41.05,41.29,23200.0,39.2239,39.4436,39.2143,39.4436,23200.0
2014-12-24 11:00:00,41.27,41.28,41.21,41.25,17200.0,39.4245,39.434,39.3672,39.4054,17200.0
2014-12-24 11:30:00,41.26,41.26,41.2,41.25,5200.0,39.4149,39.4149,39.3576,39.4054,5200.0
2014-12-24 12:00:00,41.23,41.26,41.2,41.2,6000.0,39.3863,39.4149,39.3576,39.3576,6000.0
2014-12-24 12:30:00,41.2,41.21,40.96,40.97,46800.0,39.3576,39.3672,39.1283,39.1379,46800.0
2014-12-26 09:30:00,41.19,41.24,40.94,41.01,66600.0,39.348,39.3958,39.1092,39.1761,66600.0
2014-12-26 10:00:00,41.02,41.19,40.99,41.18,51200.0,39.1857,39.348,39.157,39.3385,51200.0
2014-12-26 10:30:00,41.18,41.22,41.1,41.19,15400.0,39.3385,39.3767,39.2621,39.348,15400.0
2014-12-26 11:00:00,41.18,41.22,41.08,41.08,21800.0,39.3385,39.3767,39.243,39.243,21800.0
2014-12-26 11:30:00,41.06,41.08,40.99,41.0,14600.0,39.2239,39.243,39.157,39.1665,14600.0
2014-12-26 12:00:00,41.0,41.0,40.93,40.93,10000.0,39.1665,39.1665,39.0997,39.0997,10000.0
2014-12-26 12:30:00,40.93,41.02,40.92,40.98,25000.0,39.0997,39.1857,39.0901,39.1474,25000.0
2014-12-26 13:00:00,41.0,41.02,40.96,40.98,30000.0,39.1665,39.1857,39.1283,39.1474,30000.0
2014-12-26 13:30:00,40.99,41.02,40.97,40.99,27800.0,39.157,39.1857,39.1379,39.157,27800.0
2014-12-26 14:00:00,40.99,41.05,40.99,41.02,20800.0,39.157,39.2143,39.157,39.1857,20800.0
2014-12-26 14:30:00,41.03,41.06,40.96,40.96,11800.0,39.1952,39.2239,39.1283,39.1283,11800.0
2014-12-26 15:00:00,40.97,40.99,40.86,40.87,16600.0,39.1379,39.157,39.0328,39.0424,16600.0
2014-12-26 15:30:00,40.87,40.88,40.73,40.76,59200.0,39.0424,39.0519,38.9086,38.9373,59200.0
2014-12-29 09:30:00,40.77,41.09,40.77,40.84,77600.0,38.9468,39.2525,38.9468,39.0137,77600.0
2014-12-29 10:00:00,40.82,40.9,40.67,40.72,63200.0,38.9946,39.071,38.8513,38.8991,63200.0
2014-12-29 10:30:00,40.72,40.8,40.64,40.78,39000.0,38.8991,38.9755,38.8226,38.9564,39000.0
2014-12-29 11:00:00,40.82,40.9,40.81,40.85,25000.0,38.9946,39.071,38.985,39.0233,25000.0
2014-12-29 11:30:00,40.84,41.02,40.84,41.01,30000.0,39.0137,39.1857,39.0137,39.1761,30000.0
2014-12-29 12:00:00,41.02,41.02,40.85,40.88,14600.0,39.1857,39.1857,39.0233,39.0519,14600.0
2014-12-29 12:30:00,40.88,40.93,40.85,40.88,27000.0,39.0519,39.0997,39.0233,39.0519,27000.0
2014-12-29 13:00:00,40.9,40.95,40.87,40.92,18200.0,39.071,39.1188,39.0424,39.0901,18200.0
2014-12-29 13:30:00,40.92,40.94,40.82,40.84,13000.0,39.0901,39.1092,38.9946,39.0137,13000.0
2014-12-29 14:00:00,40.83,40.88,40.8,40.86,14800.0,39.0041,39.0519,38.9755,39.0328,14800.0
2014-12-29 14:30:00,40.87,40.88,40.85,40.87,16400.0,39.0424,39.0519,39.0233,39.0424,16400.0
2014-12-29 15:00:00,40.86,40.86,40.84,40.85,24200.0,39.0328,39.0328,39.0137,39.0233,24200.0
2014-12-29 15:30:00,40.85,40.93,40.8,40.85,80800.0,39.0233,39.0997,38.9755,39.0233,80800.0
2014-12-30 09:30:00,40.74,40.74,40.45,40.52,86800.0,38.9182,38.9182,38.6411,38.708,86800.0
2014-12-30 10:00:00,40.52,40.63,40.35,40.58,33200.0,38.708,38.8131,38.5456,38.7653,33200.0
2014-12-30 10:30:00,40.58,40.7,40.55,40.65,51600.0,38.7653,38.88,38.7367,38.8322,51600.0
2014-12-30 11:00:00,40.65,40.67,40.44,40.49,49800.0,38.8322,38.8513,38.6316,38.6794,49800.0
2014-12-30 11:30:00,40.49,40.56,40.44,40.56,36200.0,38.6794,38.7462,38.6316,38.7462,36200.0
2014-12-30 12:00:00,40.56,40.62,40.56,40.62,26800.0,38.7462,38.8035,38.7462,38.8035,26800.0
2014-12-30 12:30:00,40.61,40.62,40.52,40.58,20600.0,38.794,38.8035,38.708,38.7653,20600.0
2014-12-30 13:00:00,40.58,40.66,40.58,40.62,15200.0,38.7653,38.8418,38.7653,38.8035,15200.0
2014-12-30 13:30:00,40.59,40.59,40.42,40.42,29800.0,38.7749,38.7749,38.6125,38.6125,29800.0
2014-12-30 14:00:00,40.43,40.52,40.42,40.42,22800.0,38.622,38.708,38.6125,38.6125,22800.0
2014-12-30 14:30:00,40.43,40.57,40.42,40.54,24600.0,38.622,38.7558,38.6125,38.7271,24600.0
2014-12-30 15:00:00,40.54,40.63,40.53,40.54,39000.0,38.7271,38.8131,38.7176,38.7271,39000.0
2014-12-30 15:30:00,40.55,40.58,40.47,40.48,117600.0,38.7367,38.7653,38.6602,38.6698,117600.0
2014-12-31 09:30:00,40.68,40.8,40.62,40.78,42400.0,38.8609,38.9755,38.8035,38.9564,42400.0
2014-12-31 10:00:00,40.79,40.83,40.74,40.81,18800.0,38.9659,39.0041,38.9182,38.985,18800.0
2014-12-31 10:30:00,40.8,41.01,40.79,41.0,16000.0,38.9755,39.1761,38.9659,39.1665,16000.0
2014-12-31 11:00:00,40.99,41.03,40.95,40.98,42000.0,39.157,39.1952,39.1188,39.1474,42000.0
2014-12-31 11:30:00,40.98,41.02,40.93,40.99,22600.0,39.1474,39.1857,39.0997,39.157,22600.0
2014-12-31 12:00:00,40.99,40.99,40.79,40.82,17200.0,39.157,39.157,38.9659,38.9946,17200.0
2014-12-31 12:30:00,40.82,40.84,40.76,40.77,7600.0,38.9946,39.0137,38.9373,38.9468,7600.0
2014-12-31 13:00:00,40.73,40.82,40.71,40.75,12200.0,38.9086,38.9946,38.8895,38.9277,12200.0
2014-12-31 13:30:00,40.77,40.82,40.76,40.81,17800.0,38.9468,38.9946,38.9373,38.985,17800.0
2014-12-31 14:00:00,40.81,40.81,40.65,40.67,26800.0,38.985,38.985,38.8322,38.8513,26800.0
2014-12-31 14:30:00,40.65,40.69,40.54,40.68,32400.0,38.8322,38.8704,38.7271,38.8609,32400.0
2014-12-31 15:00:00,40.69,40.86,40.67,40.83,45800.0,38.8704,39.0328,38.8513,39.0041,45800.0
2014-12-31 15:30:00,40.83,40.83,40.32,40.35,131800.0,39.0041,39.0041,38.517,38.5456,131800.0
2015-01-02 09:30:00,40.63,40.77,40.58,40.67,25800.0,38.8131,38.9468,38.7653,38.8513,25800.0
2015-01-02 10:00:00,40.68,40.68,40.54,40.56,26000.0,38.8609,38.8609,38.7271,38.7462,26000.0
2015-01-02 10:30:00,40.54,40.55,40.15,40.31,28800.0,38.7271,38.7367,38.3546,38.5074,28800.0
2015-01-02 11:00:00,40.3,40.3,40.1,40.15,32400.0,38.4978,38.4978,38.3068,38.3546,32400.0
2015-01-02 11:30:00,40.12,40.19,40.04,40.19,16200.0,38.3259,38.3928,38.2495,38.3928,16200.0
2015-01-02 12:00:00,40.15,40.26,40.12,40.26,16400.0,38.3546,38.4596,38.3259,38.4596,16400.0
2015-01-02 12:30:00,40.26,40.27,40.18,40.19,15800.0,38.4596,38.4692,38.3832,38.3928,15800.0
2015-01-02 13:00:00,40.21,40.21,40.08,40.09,34800.0,38.4119,38.4119,38.2877,38.2972,34800.0
2015-01-02 13:30:00,40.05,40.12,40.02,40.1,9800.0,38.259,38.3259,38.2304,38.3068,9800.0
2015-01-02 14:00:00,40.08,40.23,40.06,40.22,25000.0,38.2877,38.431,38.2686,38.4214,25000.0
2015-01-02 14:30:00,40.22,40.35,40.18,40.27,21000.0,38.4214,38.5456,38.3832,38.4692,21000.0
2015-01-02 15:00:00,40.27,40.28,40.16,40.24,33400.0,38.4692,38.4787,38.3641,38.4405,33400.0
2015-01-02 15:30:00,40.24,40.43,40.22,40.32,90200.0,38.4405,38.622,38.4214,38.517,90200.0
2015-01-05 09:30:00,40.17,40.27,39.85,40.02,62800.0,38.3737,38.4692,38.068,38.2304,62800.0
2015-01-05 10:00:00,39.96,40.21,39.94,40.12,37800.0,38.1731,38.4119,38.1539,38.3259,37800.0
2015-01-05 10:30:00,40.1,40.11,39.84,39.84,66000.0,38.3068,38.3163,38.0584,38.0584,66000.0
2015-01-05 11:00:00,39.86,39.87,39.56,39.63,44200.0,38.0775,38.0871,37.7909,37.8578,44200.0
2015-01-05 11:30:00,39.63,39.87,39.6,39.81,108200.0,37.8578,38.0871,37.8292,38.0298,108200.0
2015-01-05 12:00:00,39.81,39.83,39.71,39.73,49000.0,38.0298,38.0489,37.9342,37.9533,49000.0
2015-01-05 12:30:00,39.73,39.76,39.65,39.66,54600.0,37.9533,37.982,37.8769,37.8865,54600.0
2015-01-05 13:00:00,39.68,39.7,39.57,39.59,30600.0,37.9056,37.9247,37.8005,37.8196,30600.0
2015-01-05 13:30:00,39.6,39.68,39.55,39.6,26800.0,37.8292,37.9056,37.7814,37.8292,26800.0
2015-01-05 14:00:00,39.58,39.6,39.47,39.59,33800.0,37.81,37.8292,37.705,37.8196,33800.0
2015-01-05 14:30:00,39.59,39.68,39.49,39.52,149000.0,37.8196,37.9056,37.7241,37.7527,149000.0
2015-01-05 15:00:00,39.52,39.63,39.49,39.56,78200.0,37.7527,37.8578,37.7241,37.7909,78200.0
2015-01-05 15:30:00,39.56,39.82,39.54,39.65,208600.0,37.7909,38.0393,37.7718,37.8769,208600.0
2015-01-06 09:30:00,39.74,39.93,39.44,39.49,41600.0,37.9629,38.1444,37.6763,37.7241,41600.0
2015-01-06 10:00:00,39.62,39.62,39.51,39.58,236000.0,37.8483,37.8483,37.7432,37.81,236000.0
2015-01-06 10:30:00,39.56,39.59,39.42,39.42,35400.0,37.7909,37.8196,37.6572,37.6572,35400.0
2015-01-06 11:00:00,39.4,39.4,39.19,39.22,52000.0,37.6381,37.6381,37.4375,37.4661,52000.0
2015-01-06 11:30:00,39.2,39.23,39.02,39.09,38200.0,37.447,37.4757,37.2751,37.342,38200.0
2015-01-06 12:00:00,39.1,39.1,38.93,39.01,29000.0,37.3515,37.3515,37.1891,37.2655,29000.0
2015-01-06 12:30:00,38.99,39.21,38.97,39.18,32800.0,37.2464,37.4566,37.2273,37.4279,32800.0
2015-01-06 13:00:00,39.19,39.19,38.87,39.0,35800.0,37.4375,37.4375,37.1318,37.256,35800.0
2015-01-06 13:30:00,38.98,39.14,38.9,39.14,103000.0,37.2369,37.3897,37.1605,37.3897,103000.0
2015-01-06 14:00:00,39.17,39.2,38.99,39.06,207000.0,37.4184,37.447,37.2464,37.3133,207000.0
2015-01-06 14:30:00,39.05,39.44,39.02,39.37,227600.0,37.3037,37.6763,37.2751,37.6094,227600.0
2015-01-06 15:00:00,39.36,39.36,39.22,39.32,114000.0,37.5999,37.5999,37.4661,37.5617,114000.0
2015-01-06 15:30:00,39.31,39.31,39.13,39.2,248800.0,37.5521,37.5521,37.3802,37.447,248800.0
2015-01-07 09:30:00,39.41,39.41,39.06,39.24,153600.0,37.6476,37.6476,37.3133,37.4853,153600.0
2015-01-07 10:00:00,39.24,39.47,39.22,39.4,124800.0,37.4853,37.705,37.4661,37.6381,124800.0
2015-01-07 10:30:00,39.39,39.48,39.3,39.38,105400.0,37.6285,37.7145,37.5426,37.619,105400.0
2015-01-07 11:00:00,39.38,39.39,39.09,39.1,87000.0,37.619,37.6285,37.342,37.3515,87000.0
2015-01-07 11:30:00,39.11,39.36,39.1,39.35,54600.0,37.3611,37.5999,37.3515,37.5903,54600.0
2015-01-07 12:00:00,39.35,39.49,39.35,39.36,58600.0,37.5903,37.7241,37.5903,37.5999,58600.0
2015-01-07 12:30:00,39.37,39.45,39.35,39.38,42600.0,37.6094,37.6859,37.5903,37.619,42600.0
2015-01-07 13:00:00,39.38,39.44,39.27,39.32,65600.0,37.619,37.6763,37.5139,37.5617,65600.0
2015-01-07 13:30:00,39.32,39.49,39.31,39.45,64000.0,37.5617,37.7241,37.5521,37.6859,64000.0
2015-01-07 14:00:00,39.47,39.47,39.32,39.36,89800.0,37.705,37.705,37.5617,37.5999,89800.0
2015-01-07 14:30:00,39.37,39.39,39.29,39.31,136200.0,37.6094,37.6285,37.533,37.5521,136200.0
2015-01-07 15:00:00,39.31,39.45,39.31,39.45,137400.0,37.5521,37.6859,37.5521,37.6859,137400.0
2015-01-07 15:30:00,39.46,39.7,39.43,39.66,415800.0,37.6954,37.9247,37.6668,37.8865,415800.0
2015-01-08 09:30:00,42.87,43.15,41.91,42.74,893000.0,40.9529,41.2204,40.0359,40.8287,893000.0
2015-01-08 10:00:00,42.71,42.97,42.52,42.65,397000.0,40.8001,41.0485,40.6186,40.7428,397000.0
2015-01-08 10:30:00,42.66,42.85,42.49,42.51,251200.0,40.7523,40.9338,40.5899,40.609,251200.0
2015-01-08 11:00:00,42.56,42.65,42.33,42.33,143000.0,40.6568,40.7428,40.4371,40.4371,143000.0
2015-01-08 11:30:00,42.33,42.63,42.19,42.44,143200.0,40.4371,40.7237,40.3033,40.5422,143200.0
2015-01-08 12:00:00,42.46,42.55,42.41,42.5,81400.0,40.5613,40.6472,40.5135,40.5995,81400.0
2015-01-08 12:30:00,42.5,42.77,42.48,42.53,158800.0,40.5995,40.8574,40.5804,40.6281,158800.0
2015-01-08 13:00:00,42.54,42.67,42.2,42.24,159800.0,40.6377,40.7619,40.3129,40.3511,159800.0
2015-01-08 13:30:00,42.24,42.28,42.15,42.23,92200.0,40.3511,40.3893,40.2651,40.3415,92200.0
2015-01-08 14:00:00,42.26,42.47,42.23,42.37,98200.0,40.3702,40.5708,40.3415,40.4753,98200.0
2015-01-08 14:30:00,42.35,42.55,42.29,42.31,116400.0,40.4562,40.6472,40.3989,40.418,116400.0
2015-01-08 15:00:00,42.31,42.49,42.23,42.36,232800.0,40.418,40.5899,40.3415,40.4657,232800.0
2015-01-08 15:30:00,42.36,42.45,42.32,42.38,699600.0,40.4657,40.5517,40.4275,40.4848,699600.0
2015-01-09 09:30:00,42.6,42.99,42.49,42.85,797600.0,40.695,41.0676,40.5899,40.9338,797600.0
2015-01-09 10:00:00,42.85,42.85,42.54,42.67,209800.0,40.9338,40.9338,40.6377,40.7619,209800.0
2015-01-09 10:30:00,42.67,42.67,42.43,42.5,88000.0,40.7619,40.7619,40.5326,40.5995,88000.0
2015-01-09 11:00:00,42.46,42.47,42.18,42.35,55800.0,40.5613,40.5708,40.2938,40.4562,55800.0
2015-01-09 11:30:00,42.35,42.79,42.32,42.77,176200.0,40.4562,40.8765,40.4275,40.8574,176200.0
2015-01-09 12:00:00,42.77,42.79,42.69,42.71,53600.0,40.8574,40.8765,40.781,40.8001,53600.0
2015-01-09 12:30:00,42.72,42.74,42.61,42.68,103000.0,40.8096,40.8287,40.7045,40.7714,103000.0
2015-01-09 13:00:00,42.67,42.92,42.65,42.81,64200.0,40.7619,41.0007,40.7428,40.8956,64200.0
2015-01-09 13:30:00,42.82,42.87,42.71,42.74,72200.0,40.9052,40.9529,40.8001,40.8287,72200.0
2015-01-09 14:00:00,42.74,42.84,42.69,42.82,45800.0,40.8287,40.9243,40.781,40.9052,45800.0
2015-01-09 14:30:00,42.82,42.89,42.77,42.85,102600.0,40.9052,40.972,40.8574,40.9338,102600.0
2015-01-09 15:00:00,42.84,43.02,42.83,42.91,115600.0,40.9243,41.0962,40.9147,40.9911,115600.0
2015-01-09 15:30:00,42.91,42.93,42.71,42.74,236400.0,40.9911,41.0102,40.8001,40.8287,236400.0
2015-01-12 09:30:00,42.96,43.1,42.34,42.41,101800.0,41.0389,41.1726,40.4466,40.5135,101800.0
2015-01-12 10:00:00,42.41,42.68,42.3,42.66,94200.0,40.5135,40.7714,40.4084,40.7523,94200.0
2015-01-12 10:30:00,42.64,42.79,42.63,42.79,88600.0,40.7332,40.8765,40.7237,40.8765,88600.0
2015-01-12 11:00:00,42.77,42.83,42.61,42.66,134000.0,40.8574,40.9147,40.7045,40.7523,134000.0
2015-01-12 11:30:00,42.67,42.67,42.3,42.3,72200.0,40.7619,40.7619,40.4084,40.4084,72200.0
2015-01-12 12:00:00,42.31,42.46,42.29,42.46,53400.0,40.418,40.5613,40.3989,40.5613,53400.0
2015-01-12 12:30:00,42.47,42.59,42.4,42.4,61600.0,40.5708,40.6854,40.5039,40.5039,61600.0
2015-01-12 13:00:00,42.42,42.49,42.36,42.36,40800.0,40.523,40.5899,40.4657,40.4657,40800.0
2015-01-12 13:30:00,42.36,42.46,42.36,42.42,26200.0,40.4657,40.5613,40.4657,40.523,26200.0
2015-01-12 14:00:00,42.42,42.42,42.27,42.27,28400.0,40.523,40.523,40.3798,40.3798,28400.0
2015-01-12 14:30:00,42.27,42.29,42.2,42.24,42600.0,40.3798,40.3989,40.3129,40.3511,42600.0
2015-01-12 15:00:00,42.26,42.34,42.24,42.28,65000.0,40.3702,40.4466,40.3511,40.3893,65000.0
2015-01-12 15:30:00,42.28,42.51,42.2,42.35,156000.0,40.3893,40.609,40.3129,40.4562,156000.0
2015-01-13 09:30:00,42.63,43.17,42.48,43.13,92400.0,40.7237,41.2395,40.5804,41.2013,92400.0
2015-01-13 10:00:00,43.25,43.3,43.01,43.06,58400.0,41.3159,41.3637,41.0867,41.1344,58400.0
2015-01-13 10:30:00,43.05,43.07,42.95,42.98,35200.0,41.1249,41.144,41.0293,41.058,35200.0
2015-01-13 11:00:00,42.96,42.97,42.65,42.74,37800.0,41.0389,41.0485,40.7428,40.8287,37800.0
2015-01-13 11:30:00,42.74,42.74,42.6,42.66,41000.0,40.8287,40.8287,40.695,40.7523,41000.0
2015-01-13 12:00:00,42.65,42.65,42.46,42.51,72000.0,40.7428,40.7428,40.5613,40.609,72000.0
2015-01-13 12:30:00,42.51,42.52,42.42,42.45,81800.0,40.609,40.6186,40.523,40.5517,81800.0
2015-01-13 13:00:00,42.45,42.57,42.32,42.33,101400.0,40.5517,40.6663,40.4275,40.4371,101400.0
2015-01-13 13:30:00,42.33,42.33,41.9,42.01,79800.0,40.4371,40.4371,40.0263,40.1314,79800.0
2015-01-13 14:00:00,42.02,42.02,41.78,42.01,165400.0,40.1409,40.1409,39.9117,40.1314,165400.0
2015-01-13 14:30:00,42.02,42.32,42.02,42.14,109400.0,40.1409,40.4275,40.1409,40.2556,109400.0
2015-01-13 15:00:00,42.13,42.32,42.04,42.24,96200.0,40.246,40.4275,40.16,40.3511,96200.0
2015-01-13 15:30:00,42.22,42.59,42.21,42.49,297800.0,40.332,40.6854,40.3224,40.5899,297800.0
2015-01-14 09:30:00,41.88,42.4,41.85,42.23,162000.0,40.0072,40.5039,39.9785,40.3415,162000.0
2015-01-14 10:00:00,42.21,42.7,42.2,42.48,89000.0,40.3224,40.7905,40.3129,40.5804,89000.0
2015-01-14 10:30:00,42.48,42.48,42.21,42.33,73200.0,40.5804,40.5804,40.3224,40.4371,73200.0
2015-01-14 11:00:00,42.33,42.33,41.99,41.99,42800.0,40.4371,40.4371,40.1123,40.1123,42800.0
2015-01-14 11:30:00,42.0,42.21,41.96,42.06,88400.0,40.1218,40.3224,40.0836,40.1791,88400.0
2015-01-14 12:00:00,42.05,42.17,41.98,42.13,84200.0,40.1696,40.2842,40.1027,40.246,84200.0
2015-01-14 12:30:00,42.13,42.16,41.99,42.02,54400.0,40.246,40.2747,40.1123,40.1409,54400.0
2015-01-14 13:00:00,42.02,42.06,41.95,41.99,77400.0,40.1409,40.1791,40.0741,40.1123,77400.0
2015-01-14 13:30:00,41.99,42.06,41.92,42.02,53400.0,40.1123,40.1791,40.0454,40.1409,53400.0
2015-01-14 14:00:00,42.02,42.22,42.02,42.2,51800.0,40.1409,40.332,40.1409,40.3129,51800.0
2015-01-14 14:30:00,42.2,42.29,42.09,42.12,52200.0,40.3129,40.3989,40.2078,40.2365,52200.0
2015-01-14 15:00:00,42.1,42.32,42.08,42.31,113400.0,40.2174,40.4275,40.1983,40.418,113400.0
2015-01-14 15:30:00,42.3,42.43,42.23,42.35,273600.0,40.4084,40.5326,40.3415,40.4562,273600.0
2015-01-15 09:30:00,43.3,43.3,42.63,42.69,181400.0,41.3637,41.3637,40.7237,40.781,181400.0
2015-01-15 10:00:00,42.67,42.74,42.38,42.74,199600.0,40.7619,40.8287,40.4848,40.8287,199600.0
2015-01-15 10:30:00,42.76,42.91,42.58,42.58,83400.0,40.8478,40.9911,40.6759,40.6759,83400.0
2015-01-15 11:00:00,42.58,42.65,42.29,42.3,99600.0,40.6759,40.7428,40.3989,40.4084,99600.0
2015-01-15 11:30:00,42.3,42.43,42.24,42.4,70400.0,40.4084,40.5326,40.3511,40.5039,70400.0
2015-01-15 12:00:00,42.41,42.43,42.25,42.34,192400.0,40.5135,40.5326,40.3606,40.4466,192400.0
2015-01-15 12:30:00,42.33,42.34,41.99,42.19,60800.0,40.4371,40.4466,40.1123,40.3033,60800.0
2015-01-15 13:00:00,42.19,42.35,42.15,42.19,104000.0,40.3033,40.4562,40.2651,40.3033,104000.0
2015-01-15 13:30:00,42.18,42.5,42.15,42.47,210200.0,40.2938,40.5995,40.2651,40.5708,210200.0
2015-01-15 14:00:00,42.48,42.59,42.37,42.49,222600.0,40.5804,40.6854,40.4753,40.5899,222600.0
2015-01-15 14:30:00,42.48,42.62,42.44,42.56,132200.0,40.5804,40.7141,40.5422,40.6568,132200.0
2015-01-15 15:00:00,42.56,42.59,42.3,42.45,149400.0,40.6568,40.6854,40.4084,40.5517,149400.0
2015-01-15 15:30:00,42.46,42.55,42.34,42.37,333800.0,40.5613,40.6472,40.4466,40.4753,333800.0
2015-01-16 09:30:00,42.38,42.74,42.17,42.48,154800.0,40.4848,40.8287,40.2842,40.5804,154800.0
2015-01-16 10:00:00,42.47,42.69,42.24,42.68,94600.0,40.5708,40.781,40.3511,40.7714,94600.0
2015-01-16 10:30:00,42.68,42.88,42.49,42.83,98000.0,40.7714,40.9625,40.5899,40.9147,98000.0
2015-01-16 11:00:00,42.82,42.91,42.62,42.62,122000.0,40.9052,40.9911,40.7141,40.7141,122000.0
2015-01-16 11:30:00,42.63,42.9,42.6,42.82,62000.0,40.7237,40.9816,40.695,40.9052,62000.0
2015-01-16 12:00:00,42.82,43.02,42.77,42.98,105000.0,40.9052,41.0962,40.8574,41.058,105000.0
2015-01-16 12:30:00,42.96,43.02,42.89,42.9,68000.0,41.0389,41.0962,40.972,40.9816,68000.0
2015-01-16 13:00:00,42.91,42.91,42.73,42.76,50400.0,40.9911,40.9911,40.8192,40.8478,50400.0
2015-01-16 13:30:00,42.76,42.95,42.76,42.9,45400.0,40.8478,41.0293,40.8478,40.9816,45400.0
2015-01-16 14:00:00,42.9,43.02,42.9,42.96,57800.0,40.9816,41.0962,40.9816,41.0389,57800.0
2015-01-16 14:30:00,42.96,43.26,42.93,43.25,110600.0,41.0389,41.3255,41.0102,41.3159,110600.0
2015-01-16 15:00:00,43.25,43.42,43.21,43.38,185000.0,41.3159,41.4783,41.2777,41.4401,185000.0
2015-01-16 15:30:00,43.38,43.91,43.37,43.82,553000.0,41.4401,41.9464,41.4306,41.8604,553000.0
2015-01-20 09:30:00,43.94,44.25,43.38,43.41,79400.0,41.9751,42.2712,41.4401,41.4688,79400.0
2015-01-20 10:00:00,43.42,43.49,43.27,43.41,94600.0,41.4783,41.5452,41.335,41.4688,94600.0
2015-01-20 10:30:00,43.42,43.43,43.05,43.09,65800.0,41.4783,41.4879,41.1249,41.1631,65800.0
2015-01-20 11:00:00,43.09,43.15,42.98,43.14,83600.0,41.1631,41.2204,41.058,41.2108,83600.0
2015-01-20 11:30:00,43.12,43.13,42.79,42.98,55000.0,41.1917,41.2013,40.8765,41.058,55000.0
2015-01-20 12:00:00,42.99,43.15,42.98,43.15,66200.0,41.0676,41.2204,41.058,41.2204,66200.0
2015-01-20 12:30:00,43.14,43.15,42.98,42.99,45600.0,41.2108,41.2204,41.058,41.0676,45600.0
2015-01-20 13:00:00,42.98,43.15,42.94,43.13,49600.0,41.058,41.2204,41.0198,41.2013,49600.0
2015-01-20 13:30:00,43.13,43.15,43.02,43.09,65600.0,41.2013,41.2204,41.0962,41.1631,65600.0
2015-01-20 14:00:00,43.1,43.29,43.07,43.24,110800.0,41.1726,41.3541,41.144,41.3064,110800.0
2015-01-20 14:30:00,43.24,43.63,43.24,43.62,84800.0,41.3064,41.6789,41.3064,41.6694,84800.0
2015-01-20 15:00:00,43.63,43.68,43.57,43.59,94800.0,41.6789,41.7267,41.6216,41.6407,94800.0
2015-01-20 15:30:00,43.59,43.65,43.48,43.54,213200.0,41.6407,41.698,41.5356,41.593,213200.0
2015-01-21 09:30:00,43.51,43.75,43.14,43.31,51800.0,41.5643,41.7936,41.2108,41.3732,51800.0
2015-01-21 10:00:00,43.38,43.49,43.29,43.45,55200.0,41.4401,41.5452,41.3541,41.507,55200.0
2015-01-21 10:30:00,43.43,43.55,43.33,43.55,59400.0,41.4879,41.6025,41.3924,41.6025,59400.0
2015-01-21 11:00:00,43.55,43.58,43.51,43.53,54600.0,41.6025,41.6312,41.5643,41.5834,54600.0
2015-01-21 11:30:00,43.55,43.57,43.45,43.51,65800.0,41.6025,41.6216,41.507,41.5643,65800.0
2015-01-21 12:00:00,43.48,43.54,43.48,43.54,53200.0,41.5356,41.593,41.5356,41.593,53200.0
2015-01-21 12:30:00,43.55,43.57,43.38,43.41,64400.0,41.6025,41.6216,41.4401,41.4688,64400.0
2015-01-21 13:00:00,43.4,43.4,43.27,43.3,82400.0,41.4592,41.4592,41.335,41.3637,82400.0
2015-01-21 13:30:00,43.29,43.35,43.15,43.18,69600.0,41.3541,41.4115,41.2204,41.2491,69600.0
2015-01-21 14:00:00,43.19,43.23,43.13,43.18,45200.0,41.2586,41.2968,41.2013,41.2491,45200.0
2015-01-21 14:30:00,43.19,43.3,43.13,43.3,49000.0,41.2586,41.3637,41.2013,41.3637,49000.0
2015-01-21 15:00:00,43.29,43.3,43.13,43.22,52200.0,41.3541,41.3637,41.2013,41.2873,52200.0
2015-01-21 15:30:00,43.22,43.35,43.22,43.32,115400.0,41.2873,41.4115,41.2873,41.3828,115400.0
2015-01-22 09:30:00,43.66,43.66,42.82,43.2,54400.0,41.7076,41.7076,40.9052,41.2682,54400.0
2015-01-22 10:00:00,43.22,43.71,43.22,43.6,73000.0,41.2873,41.7554,41.2873,41.6503,73000.0
2015-01-22 10:30:00,43.62,43.85,43.52,43.82,79800.0,41.6694,41.8891,41.5739,41.8604,79800.0
2015-01-22 11:00:00,43.84,43.85,43.64,43.77,70000.0,41.8795,41.8891,41.6885,41.8127,70000.0
2015-01-22 11:30:00,43.77,43.8,43.53,43.64,47200.0,41.8127,41.8413,41.5834,41.6885,47200.0
2015-01-22 12:00:00,43.67,43.74,43.6,43.7,32800.0,41.7171,41.784,41.6503,41.7458,32800.0
2015-01-22 12:30:00,43.7,43.71,43.6,43.63,30200.0,41.7458,41.7554,41.6503,41.6789,30200.0
2015-01-22 13:00:00,43.65,43.73,43.61,43.61,21600.0,41.698,41.7745,41.6598,41.6598,21600.0
2015-01-22 13:30:00,43.62,43.76,43.6,43.74,44800.0,41.6694,41.8031,41.6503,41.784,44800.0
2015-01-22 14:00:00,43.74,43.85,43.73,43.84,41800.0,41.784,41.8891,41.7745,41.8795,41800.0
2015-01-22 14:30:00,43.84,44.1,43.84,44.06,44800.0,41.8795,42.1279,41.8795,42.0897,44800.0
2015-01-22 15:00:00,44.07,44.14,43.98,44.04,72200.0,42.0993,42.1661,42.0133,42.0706,72200.0
2015-01-22 15:30:00,44.05,44.19,44.04,44.19,232600.0,42.0802,42.2139,42.0706,42.2139,232600.0
2015-01-23 09:30:00,44.07,44.21,43.93,44.01,86600.0,42.0993,42.233,41.9655,42.0419,86600.0
2015-01-23 10:00:00,44.01,44.29,43.99,44.18,109800.0,42.0419,42.3094,42.0228,42.2043,109800.0
2015-01-23 10:30:00,44.17,44.17,43.85,44.12,108200.0,42.1948,42.1948,41.8891,42.147,108200.0
2015-01-23 11:00:00,44.13,44.24,44.1,44.13,56600.0,42.1566,42.2617,42.1279,42.1566,56600.0
2015-01-23 11:30:00,44.1,44.1,43.93,43.96,46600.0,42.1279,42.1279,41.9655,41.9942,46600.0
2015-01-23 12:00:00,43.96,44.21,43.96,44.21,64600.0,41.9942,42.233,41.9942,42.233,64600.0
2015-01-23 12:30:00,44.21,44.25,44.06,44.07,39600.0,42.233,42.2712,42.0897,42.0993,39600.0
2015-01-23 13:00:00,44.06,44.06,43.95,44.01,35200.0,42.0897,42.0897,41.9846,42.0419,35200.0
2015-01-23 13:30:00,44.02,44.24,44.02,44.22,157000.0,42.0515,42.2617,42.0515,42.2426,157000.0
2015-01-23 14:00:00,44.22,44.4,44.2,44.35,97000.0,42.2426,42.4145,42.2234,42.3667,97000.0
2015-01-23 14:30:00,44.35,44.38,44.19,44.19,49800.0,42.3667,42.3954,42.2139,42.2139,49800.0
2015-01-23 15:00:00,44.18,44.22,44.13,44.17,34200.0,42.2043,42.2426,42.1566,42.1948,34200.0
2015-01-23 15:30:00,44.17,44.22,44.02,44.16,151600.0,42.1948,42.2426,42.0515,42.1852,151600.0
2015-01-26 09:30:00,44.0,44.25,43.49,43.87,112000.0,42.0324,42.2712,41.5452,41.9082,112000.0
2015-01-26 10:00:00,43.89,44.16,43.76,43.85,65400.0,41.9273,42.1852,41.8031,41.8891,65400.0
2015-01-26 10:30:00,43.83,43.99,43.77,43.92,44800.0,41.87,42.0228,41.8127,41.956,44800.0
2015-01-26 11:00:00,43.9,43.94,43.78,43.79,40400.0,41.9369,41.9751,41.8222,41.8318,40400.0
2015-01-26 11:30:00,43.8,44.02,43.76,44.02,46800.0,41.8413,42.0515,41.8031,42.0515,46800.0
2015-01-26 12:00:00,44.04,44.16,43.99,44.11,42200.0,42.0706,42.1852,42.0228,42.1375,42200.0
2015-01-26 12:30:00,44.12,44.12,44.04,44.1,29600.0,42.147,42.147,42.0706,42.1279,29600.0
2015-01-26 13:00:00,44.1,44.14,44.06,44.12,47400.0,42.1279,42.1661,42.0897,42.147,47400.0
2015-01-26 13:30:00,44.11,44.28,44.11,44.26,31800.0,42.1375,42.2999,42.1375,42.2808,31800.0
2015-01-26 14:00:00,44.26,44.36,44.26,44.35,46800.0,42.2808,42.3763,42.2808,42.3667,46800.0
2015-01-26 14:30:00,44.35,44.38,44.29,44.35,82800.0,42.3667,42.3954,42.3094,42.3667,82800.0
2015-01-26 15:00:00,44.34,44.44,44.31,44.38,121000.0,42.3572,42.4527,42.3285,42.3954,121000.0
2015-01-26 15:30:00,44.38,44.44,44.29,44.44,121400.0,42.3954,42.4527,42.3094,42.4527,121400.0
2015-01-27 09:30:00,43.8,44.0,43.63,43.77,89000.0,41.8413,42.0324,41.6789,41.8127,89000.0
2015-01-27 10:00:00,43.78,43.96,43.77,43.77,194200.0,41.8222,41.9942,41.8127,41.8127,194200.0
2015-01-27 10:30:00,43.76,43.83,43.7,43.82,162200.0,41.8031,41.87,41.7458,41.8604,162200.0
2015-01-27 11:00:00,43.81,44.12,43.77,43.99,49000.0,41.8509,42.147,41.8127,42.0228,49000.0
2015-01-27 11:30:00,43.99,44.16,43.97,44.07,49600.0,42.0228,42.1852,42.0037,42.0993,49600.0
2015-01-27 12:00:00,44.05,44.25,44.04,44.23,36400.0,42.0802,42.2712,42.0706,42.2521,36400.0
2015-01-27 12:30:00,44.26,44.31,44.21,44.25,45200.0,42.2808,42.3285,42.233,42.2712,45200.0
2015-01-27 13:00:00,44.28,44.29,44.15,44.19,58400.0,42.2999,42.3094,42.1757,42.2139,58400.0
2015-01-27 13:30:00,44.2,44.2,44.07,44.07,59200.0,42.2234,42.2234,42.0993,42.0993,59200.0
2015-01-27 14:00:00,44.08,44.22,44.04,44.21,59600.0,42.1088,42.2426,42.0706,42.233,59600.0
2015-01-27 14:30:00,44.2,44.2,44.01,44.02,181600.0,42.2234,42.2234,42.0419,42.0515,181600.0
2015-01-27 15:00:00,44.04,44.16,43.98,44.01,105400.0,42.0706,42.1852,42.0133,42.0419,105400.0
2015-01-27 15:30:00,44.01,44.05,43.94,44.03,241200.0,42.0419,42.0802,41.9751,42.061,241200.0
2015-01-28 09:30:00,44.27,44.42,44.02,44.07,70400.0,42.2903,42.4336,42.0515,42.0993,70400.0
2015-01-28 10:00:00,44.1,44.29,44.03,44.25,119600.0,42.1279,42.3094,42.061,42.2712,119600.0
2015-01-28 10:30:00,44.2,44.29,43.77,43.81,124200.0,42.2234,42.3094,41.8127,41.8509,124200.0
2015-01-28 11:00:00,43.81,43.82,43.56,43.75,124600.0,41.8509,41.8604,41.6121,41.7936,124600.0
2015-01-28 11:30:00,43.73,43.79,43.72,43.75,153600.0,41.7745,41.8318,41.7649,41.7936,153600.0
2015-01-28 12:00:00,43.77,43.91,43.74,43.88,70400.0,41.8127,41.9464,41.784,41.9178,70400.0
2015-01-28 12:30:00,43.88,43.88,43.74,43.79,46000.0,41.9178,41.9178,41.784,41.8318,46000.0
2015-01-28 13:00:00,43.77,43.81,43.72,43.8,57200.0,41.8127,41.8509,41.7649,41.8413,57200.0
2015-01-28 13:30:00,43.8,43.93,43.74,43.77,84200.0,41.8413,41.9655,41.784,41.8127,84200.0
2015-01-28 14:00:00,43.75,44.09,43.75,43.85,143200.0,41.7936,42.1184,41.7936,41.8891,143200.0
2015-01-28 14:30:00,43.81,44.07,43.76,44.01,74800.0,41.8509,42.0993,41.8031,42.0419,74800.0
2015-01-28 15:00:00,44.0,44.05,43.74,43.77,149600.0,42.0324,42.0802,41.784,41.8127,149600.0
2015-01-28 15:30:00,43.79,43.8,43.56,43.7,322600.0,41.8318,41.8413,41.6121,41.7458,322600.0
2015-01-29 09:30:00,43.66,43.88,43.42,43.78,83400.0,41.7076,41.9178,41.4783,41.8222,83400.0
2015-01-29 10:00:00,43.78,43.88,43.63,43.66,72600.0,41.8222,41.9178,41.6789,41.7076,72600.0
2015-01-29 10:30:00,43.68,43.81,43.48,43.73,56400.0,41.7267,41.8509,41.5356,41.7745,56400.0
2015-01-29 11:00:00,43.72,43.74,43.56,43.59,48400.0,41.7649,41.784,41.6121,41.6407,48400.0
2015-01-29 11:30:00,43.62,43.77,43.61,43.66,36800.0,41.6694,41.8127,41.6598,41.7076,36800.0
2015-01-29 12:00:00,43.66,43.72,43.57,43.63,47400.0,41.7076,41.7649,41.6216,41.6789,47400.0
2015-01-29 12:30:00,43.62,43.65,43.55,43.61,35000.0,41.6694,41.698,41.6025,41.6598,35000.0
2015-01-29 13:00:00,43.6,43.8,43.55,43.79,19600.0,41.6503,41.8413,41.6025,41.8318,19600.0
2015-01-29 13:30:00,43.76,43.96,43.67,43.92,28000.0,41.8031,41.9942,41.7171,41.956,28000.0
2015-01-29 14:00:00,43.88,43.92,43.73,43.85,42600.0,41.9178,41.956,41.7745,41.8891,42600.0
2015-01-29 14:30:00,43.88,43.99,43.8,43.88,77200.0,41.9178,42.0228,41.8413,41.9178,77200.0
2015-01-29 15:00:00,43.86,43.98,43.79,43.92,56400.0,41.8987,42.0133,41.8318,41.956,56400.0
2015-01-29 15:30:00,43.91,44.02,43.84,43.98,128800.0,41.9464,42.0515,41.8795,42.0133,128800.0
2015-01-30 09:30:00,43.92,44.2,43.75,43.87,78200.0,41.956,42.2234,41.7936,41.9082,78200.0
2015-01-30 10:00:00,43.86,43.93,43.57,43.75,84200.0,41.8987,41.9655,41.6216,41.7936,84200.0
2015-01-30 10:30:00,43.72,43.85,43.58,43.67,59600.0,41.7649,41.8891,41.6312,41.7171,59600.0
2015-01-30 11:00:00,43.7,43.79,43.51,43.79,44600.0,41.7458,41.8318,41.5643,41.8318,44600.0
2015-01-30 11:30:00,43.74,43.88,43.66,43.85,80800.0,41.784,41.9178,41.7076,41.8891,80800.0
2015-01-30 12:00:00,43.87,43.99,43.85,43.96,50800.0,41.9082,42.0228,41.8891,41.9942,50800.0
2015-01-30 12:30:00,43.97,43.97,43.75,43.77,43400.0,42.0037,42.0037,41.7936,41.8127,43400.0
2015-01-30 13:00:00,43.79,43.82,43.59,43.77,35000.0,41.8318,41.8604,41.6407,41.8127,35000.0
2015-01-30 13:30:00,43.75,43.96,43.75,43.88,47000.0,41.7936,41.9942,41.7936,41.9178,47000.0
2015-01-30 14:00:00,43.87,43.98,43.77,43.98,58000.0,41.9082,42.0133,41.8127,42.0133,58000.0
2015-01-30 14:30:00,43.98,44.05,43.73,43.82,149000.0,42.0133,42.0802,41.7745,41.8604,149000.0
2015-01-30 15:00:00,43.83,43.9,43.7,43.87,137400.0,41.87,41.9369,41.7458,41.9082,137400.0
2015-01-30 15:30:00,43.85,43.86,43.63,43.66,336800.0,41.8891,41.8987,41.6789,41.7076,336800.0
2015-02-02 09:30:00,43.8,43.84,43.3,43.3,95800.0,41.8413,41.8795,41.3637,41.3637,95800.0
2015-02-02 10:00:00,43.27,43.76,43.14,43.75,150400.0,41.335,41.8031,41.2108,41.7936,150400.0
2015-02-02 10:30:00,43.74,43.95,43.64,43.82,88000.0,41.784,41.9846,41.6885,41.8604,88000.0
2015-02-02 11:00:00,43.82,44.01,43.82,43.99,105400.0,41.8604,42.0419,41.8604,42.0228,105400.0
2015-02-02 11:30:00,43.99,44.19,43.96,43.99,47200.0,42.0228,42.2139,41.9942,42.0228,47200.0
2015-02-02 12:00:00,44.02,44.03,43.8,43.91,37000.0,42.0515,42.061,41.8413,41.9464,37000.0
2015-02-02 12:30:00,43.93,43.93,43.71,43.77,40400.0,41.9655,41.9655,41.7554,41.8127,40400.0
2015-02-02 13:00:00,43.76,43.92,43.73,43.85,23000.0,41.8031,41.956,41.7745,41.8891,23000.0
2015-02-02 13:30:00,43.88,43.91,43.59,43.62,41600.0,41.9178,41.9464,41.6407,41.6694,41600.0
2015-02-02 14:00:00,43.6,43.99,43.6,43.99,48400.0,41.6503,42.0228,41.6503,42.0228,48400.0
2015-02-02 14:30:00,43.97,43.99,43.73,43.76,37800.0,42.0037,42.0228,41.7745,41.8031,37800.0
2015-02-02 15:00:00,43.76,43.96,43.74,43.93,61800.0,41.8031,41.9942,41.784,41.9655,61800.0
2015-02-02 15:30:00,43.95,44.36,43.92,44.35,180800.0,41.9846,42.3763,41.956,42.3667,180800.0
2015-02-03 09:30:00,44.49,44.99,44.49,44.95,52800.0,42.5005,42.9781,42.5005,42.9399,52800.0
2015-02-03 10:00:00,44.95,44.98,44.8,44.88,65000.0,42.9399,42.9686,42.7966,42.873,65000.0
2015-02-03 10:30:00,44.91,44.95,44.49,44.5,42200.0,42.9017,42.9399,42.5005,42.51,42200.0
2015-02-03 11:00:00,44.46,44.7,44.46,44.53,19600.0,42.4718,42.7011,42.4718,42.5387,19600.0
2015-02-03 11:30:00,44.54,44.7,44.45,44.45,39000.0,42.5482,42.7011,42.4623,42.4623,39000.0
2015-02-03 12:00:00,44.46,44.51,44.39,44.47,41200.0,42.4718,42.5196,42.405,42.4814,41200.0
2015-02-03 12:30:00,44.44,44.51,44.38,44.44,32200.0,42.4527,42.5196,42.3954,42.4527,32200.0
2015-02-03 13:00:00,44.45,44.57,44.41,44.57,33800.0,42.4623,42.5769,42.4241,42.5769,33800.0
2015-02-03 13:30:00,44.56,44.62,44.46,44.6,53000.0,42.5673,42.6247,42.4718,42.6056,53000.0
2015-02-03 14:00:00,44.59,44.64,44.38,44.41,38800.0,42.596,42.6438,42.3954,42.4241,38800.0
2015-02-03 14:30:00,44.42,44.49,44.36,44.48,45400.0,42.4336,42.5005,42.3763,42.4909,45400.0
2015-02-03 15:00:00,44.49,44.71,44.45,44.67,81600.0,42.5005,42.7106,42.4623,42.6724,81600.0
2015-02-03 15:30:00,44.67,44.79,44.62,44.79,146800.0,42.6724,42.7871,42.6247,42.7871,146800.0
2015-02-04 09:30:00,44.57,44.94,44.52,44.8,48200.0,42.5769,42.9304,42.5291,42.7966,48200.0
2015-02-04 10:00:00,44.77,44.93,44.65,44.7,34800.0,42.768,42.9208,42.6533,42.7011,34800.0
2015-02-04 10:30:00,44.65,44.78,44.6,44.76,25000.0,42.6533,42.7775,42.6056,42.7584,25000.0
2015-02-04 11:00:00,44.69,44.8,44.66,44.79,33000.0,42.6915,42.7966,42.6629,42.7871,33000.0
2015-02-04 11:30:00,44.77,44.88,44.76,44.81,23800.0,42.768,42.873,42.7584,42.8062,23800.0
2015-02-04 12:00:00,44.81,44.87,44.79,44.79,44200.0,42.8062,42.8635,42.7871,42.7871,44200.0
2015-02-04 12:30:00,44.78,44.79,44.68,44.77,32800.0,42.7775,42.7871,42.682,42.768,32800.0
2015-02-04 13:00:00,44.77,44.83,44.73,44.76,50800.0,42.768,42.8253,42.7297,42.7584,50800.0
2015-02-04 13:30:00,44.74,44.77,44.63,44.67,30800.0,42.7393,42.768,42.6342,42.6724,30800.0
2015-02-04 14:00:00,44.66,44.71,44.56,44.6,34200.0,42.6629,42.7106,42.5673,42.6056,34200.0
2015-02-04 14:30:00,44.61,44.65,44.58,44.64,36400.0,42.6151,42.6533,42.5865,42.6438,36400.0
2015-02-04 15:00:00,44.65,44.77,44.61,44.77,48600.0,42.6533,42.768,42.6151,42.768,48600.0
2015-02-04 15:30:00,44.76,44.82,44.34,44.5,154400.0,42.7584,42.8157,42.3572,42.51,154400.0
2015-02-05 09:30:00,44.73,44.97,44.59,44.83,36600.0,42.7297,42.959,42.596,42.8253,36600.0
2015-02-05 10:00:00,44.73,44.99,44.73,44.99,56800.0,42.7297,42.9781,42.7297,42.9781,56800.0
2015-02-05 10:30:00,44.97,45.0,44.95,44.97,49400.0,42.959,42.9877,42.9399,42.959,49400.0
2015-02-05 11:00:00,44.97,45.0,44.9,44.96,73000.0,42.959,42.9877,42.8921,42.9495,73000.0
2015-02-05 11:30:00,44.96,45.05,44.91,44.93,56000.0,42.9495,43.0354,42.9017,42.9208,56000.0
2015-02-05 12:00:00,44.95,45.04,44.91,45.04,39800.0,42.9399,43.0259,42.9017,43.0259,39800.0
2015-02-05 12:30:00,45.04,45.18,45.04,45.16,74600.0,43.0259,43.1596,43.0259,43.1405,74600.0
2015-02-05 13:00:00,45.13,45.38,45.13,45.36,43600.0,43.1119,43.3507,43.1119,43.3316,43600.0
2015-02-05 13:30:00,45.36,45.44,45.35,45.35,52600.0,43.3316,43.408,43.322,43.322,52600.0
2015-02-05 14:00:00,45.33,45.4,45.27,45.33,53800.0,43.3029,43.3698,43.2456,43.3029,53800.0
2015-02-05 14:30:00,45.32,45.35,45.2,45.26,53200.0,43.2934,43.322,43.1787,43.236,53200.0
2015-02-05 15:00:00,45.26,45.36,45.2,45.35,62000.0,43.236,43.3316,43.1787,43.322,62000.0
2015-02-05 15:30:00,45.35,45.39,45.3,45.34,153400.0,43.322,43.3602,43.2743,43.3125,153400.0
2015-02-06 09:30:00,45.32,45.47,45.07,45.16,50000.0,43.2934,43.4367,43.0545,43.1405,50000.0
2015-02-06 10:00:00,45.19,45.41,45.16,45.35,45600.0,43.1692,43.3793,43.1405,43.322,45600.0
2015-02-06 10:30:00,45.34,45.4,45.27,45.27,23000.0,43.3125,43.3698,43.2456,43.2456,23000.0
2015-02-06 11:00:00,45.3,45.36,45.26,45.32,37400.0,43.2743,43.3316,43.236,43.2934,37400.0
2015-02-06 11:30:00,45.3,45.38,45.25,45.34,17400.0,43.2743,43.3507,43.2265,43.3125,17400.0
2015-02-06 12:00:00,45.34,45.34,45.1,45.11,30800.0,43.3125,43.3125,43.0832,43.0928,30800.0
2015-02-06 12:30:00,45.14,45.3,44.98,45.26,38400.0,43.1214,43.2743,42.9686,43.236,38400.0
2015-02-06 13:00:00,45.24,45.26,44.99,45.02,27800.0,43.2169,43.236,42.9781,43.0068,27800.0
2015-02-06 13:30:00,45.04,45.12,44.99,45.06,20200.0,43.0259,43.1023,42.9781,43.045,20200.0
2015-02-06 14:00:00,45.05,45.12,45.0,45.1,69600.0,43.0354,43.1023,42.9877,43.0832,69600.0
2015-02-06 14:30:00,45.13,45.14,45.02,45.07,121000.0,43.1119,43.1214,43.0068,43.0545,121000.0
2015-02-06 15:00:00,45.08,45.09,44.99,44.99,36400.0,43.0641,43.0736,42.9781,42.9781,36400.0
2015-02-06 15:30:00,44.99,45.15,44.97,45.1,130200.0,42.9781,43.131,42.959,43.0832,130200.0
2015-02-09 09:30:00,44.98,45.17,44.88,44.99,48600.0,42.9686,43.1501,42.873,42.9781,48600.0
2015-02-09 10:00:00,45.02,45.08,44.83,44.87,21800.0,43.0068,43.0641,42.8253,42.8635,21800.0
2015-02-09 10:30:00,44.87,44.97,44.84,44.84,12600.0,42.8635,42.959,42.8348,42.8348,12600.0
2015-02-09 11:00:00,44.84,44.99,44.82,44.96,34000.0,42.8348,42.9781,42.8157,42.9495,34000.0
2015-02-09 11:30:00,45.02,45.06,44.97,44.98,62400.0,43.0068,43.045,42.959,42.9686,62400.0
2015-02-09 12:00:00,45.01,45.1,44.96,45.09,35200.0,42.9972,43.0832,42.9495,43.0736,35200.0
2015-02-09 12:30:00,45.1,45.13,45.01,45.01,14400.0,43.0832,43.1119,42.9972,42.9972,14400.0
2015-02-09 13:00:00,45.01,45.05,44.99,44.99,26000.0,42.9972,43.0354,42.9781,42.9781,26000.0
2015-02-09 13:30:00,44.99,45.0,44.82,44.82,18000.0,42.9781,42.9877,42.8157,42.8157,18000.0
2015-02-09 14:00:00,44.82,44.82,44.7,44.77,31800.0,42.8157,42.8157,42.7011,42.768,31800.0
2015-02-09 14:30:00,44.78,44.93,44.78,44.88,42000.0,42.7775,42.9208,42.7775,42.873,42000.0
2015-02-09 15:00:00,44.85,44.93,44.77,44.93,22600.0,42.8444,42.9208,42.768,42.9208,22600.0
2015-02-09 15:30:00,44.91,44.98,44.83,44.9,51600.0,42.9017,42.9686,42.8253,42.8921,51600.0
2015-02-10 09:30:00,45.19,45.19,44.94,44.94,30600.0,43.1692,43.1692,42.9304,42.9304,30600.0
2015-02-10 10:00:00,44.94,45.02,44.77,44.77,20200.0,42.9304,43.0068,42.768,42.768,20200.0
2015-02-10 10:30:00,44.77,44.8,44.64,44.76,16400.0,42.768,42.7966,42.6438,42.7584,16400.0
2015-02-10 11:00:00,44.74,44.99,44.74,44.99,22600.0,42.7393,42.9781,42.7393,42.9781,22600.0
2015-02-10 11:30:00,44.98,45.06,44.98,44.99,22600.0,42.9686,43.045,42.9686,42.9781,22600.0
2015-02-10 12:00:00,44.99,45.1,44.95,45.04,25600.0,42.9781,43.0832,42.9399,43.0259,25600.0
2015-02-10 12:30:00,45.03,45.05,44.98,44.98,13000.0,43.0163,43.0354,42.9686,42.9686,13000.0
2015-02-10 13:00:00,44.99,45.05,44.94,44.96,13400.0,42.9781,43.0354,42.9304,42.9495,13400.0
2015-02-10 13:30:00,44.96,45.05,44.94,45.02,98800.0,42.9495,43.0354,42.9304,43.0068,98800.0
2015-02-10 14:00:00,44.99,45.02,44.94,45.01,26600.0,42.9781,43.0068,42.9304,42.9972,26600.0
2015-02-10 14:30:00,45.04,45.18,45.03,45.18,43800.0,43.0259,43.1596,43.0163,43.1596,43800.0
2015-02-10 15:00:00,45.17,45.17,45.08,45.12,43400.0,43.1501,43.1501,43.0641,43.1023,43400.0
2015-02-10 15:30:00,45.12,45.21,45.1,45.19,260200.0,43.1023,43.1883,43.0832,43.1692,260200.0
2015-02-11 09:30:00,45.23,45.3,45.02,45.16,54200.0,43.2169,43.2838,43.0163,43.15,54200.0
2015-02-11 10:00:00,45.23,45.23,45.02,45.05,21600.0,43.2169,43.2169,43.0163,43.0449,21600.0
2015-02-11 10:30:00,45.06,45.17,45.03,45.1,20600.0,43.0545,43.1596,43.0258,43.0927,20600.0
2015-02-11 11:00:00,45.17,45.23,45.12,45.18,41800.0,43.1596,43.2169,43.1118,43.1691,41800.0
2015-02-11 11:30:00,45.15,45.2,45.13,45.2,27600.0,43.1405,43.1883,43.1214,43.1883,27600.0
2015-02-11 12:00:00,45.17,45.3,45.16,45.29,13000.0,43.1596,43.2838,43.15,43.2742,13000.0
2015-02-11 12:30:00,45.31,45.32,45.13,45.17,27000.0,43.2934,43.3029,43.1214,43.1596,27000.0
2015-02-11 13:00:00,45.16,45.16,45.02,45.12,21600.0,43.15,43.15,43.0163,43.1118,21600.0
2015-02-11 13:30:00,45.13,45.24,45.12,45.24,16200.0,43.1214,43.2265,43.1118,43.2265,16200.0
2015-02-11 14:00:00,45.24,45.29,45.17,45.29,17000.0,43.2265,43.2742,43.1596,43.2742,17000.0
2015-02-11 14:30:00,45.3,45.37,45.24,45.24,20800.0,43.2838,43.3507,43.2265,43.2265,20800.0
2015-02-11 15:00:00,45.27,45.45,45.27,45.35,64000.0,43.2551,43.4271,43.2551,43.3316,64000.0
2015-02-11 15:30:00,45.36,45.38,45.24,45.32,71200.0,43.3411,43.3602,43.2265,43.3029,71200.0
2015-02-12 09:30:00,45.57,46.02,45.34,46.02,49400.0,43.5418,43.9718,43.322,43.9718,49400.0
2015-02-12 10:00:00,45.99,46.1,45.89,45.92,30000.0,43.9431,44.0482,43.8475,43.8762,30000.0
2015-02-12 10:30:00,45.95,46.02,45.85,45.94,35600.0,43.9049,43.9718,43.8093,43.8953,35600.0
2015-02-12 11:00:00,45.94,45.97,45.81,45.81,16400.0,43.8953,43.924,43.7711,43.7711,16400.0
2015-02-12 11:30:00,45.85,46.03,45.82,46.03,45400.0,43.8093,43.9813,43.7807,43.9813,45400.0
2015-02-12 12:00:00,46.04,46.11,46.0,46.11,22800.0,43.9909,44.0578,43.9526,44.0578,22800.0
2015-02-12 12:30:00,46.12,46.2,46.06,46.18,21800.0,44.0673,44.1437,44.01,44.1246,21800.0
2015-02-12 13:00:00,46.18,46.2,46.1,46.14,24000.0,44.1246,44.1437,44.0482,44.0864,24000.0
2015-02-12 13:30:00,46.18,46.22,46.01,46.08,51200.0,44.1246,44.1629,43.9622,44.0291,51200.0
2015-02-12 14:00:00,46.07,46.15,46.03,46.12,38600.0,44.0195,44.096,43.9813,44.0673,38600.0
2015-02-12 14:30:00,46.1,46.14,46.04,46.06,34600.0,44.0482,44.0864,43.9909,44.01,34600.0
2015-02-12 15:00:00,46.06,46.18,46.04,46.15,75400.0,44.01,44.1246,43.9909,44.096,75400.0
2015-02-12 15:30:00,46.13,46.14,46.06,46.08,166600.0,44.0769,44.0864,44.01,44.0291,166600.0
2015-02-13 09:30:00,46.14,46.29,45.99,46.1,40800.0,44.0864,44.2297,43.9431,44.0482,40800.0
2015-02-13 10:00:00,46.1,46.15,45.83,45.9,64800.0,44.0482,44.096,43.7902,43.8571,64800.0
2015-02-13 10:30:00,45.93,45.94,45.82,45.93,53600.0,43.8858,43.8953,43.7807,43.8858,53600.0
2015-02-13 11:00:00,45.93,45.98,45.9,45.94,64400.0,43.8858,43.9335,43.8571,43.8953,64400.0
2015-02-13 11:30:00,45.93,46.01,45.91,45.96,47800.0,43.8858,43.9622,43.8667,43.9144,47800.0
2015-02-13 12:00:00,45.94,45.95,45.84,45.85,37800.0,43.8953,43.9049,43.7998,43.8093,37800.0
2015-02-13 12:30:00,45.84,45.87,45.77,45.79,25000.0,43.7998,43.8284,43.7329,43.752,25000.0
2015-02-13 13:00:00,45.77,45.81,45.7,45.72,38200.0,43.7329,43.7711,43.666,43.6851,38200.0
2015-02-13 13:30:00,45.71,45.74,45.6,45.74,47600.0,43.6756,43.7042,43.5705,43.7042,47600.0
2015-02-13 14:00:00,45.72,45.8,45.71,45.77,49200.0,43.6851,43.7616,43.6756,43.7329,49200.0
2015-02-13 14:30:00,45.8,45.8,45.73,45.74,59000.0,43.7616,43.7616,43.6947,43.7042,59000.0
2015-02-13 15:00:00,45.74,45.89,45.71,45.89,80200.0,43.7042,43.8475,43.6756,43.8475,80200.0
2015-02-13 15:30:00,45.89,45.93,45.83,45.93,152200.0,43.8475,43.8858,43.7902,43.8858,152200.0
2015-02-17 09:30:00,45.87,45.97,45.69,45.84,33600.0,43.8284,43.924,43.6564,43.7998,33600.0
2015-02-17 10:00:00,45.85,45.89,45.69,45.77,41200.0,43.8093,43.8475,43.6564,43.7329,41200.0
2015-02-17 10:30:00,45.73,45.93,45.7,45.78,44800.0,43.6947,43.8858,43.666,43.7424,44800.0
2015-02-17 11:00:00,45.79,45.79,45.71,45.76,24400.0,43.752,43.752,43.6756,43.7233,24400.0
2015-02-17 11:30:00,45.77,45.88,45.76,45.85,29200.0,43.7329,43.838,43.7233,43.8093,29200.0
2015-02-17 12:00:00,45.87,45.93,45.82,45.93,25200.0,43.8284,43.8858,43.7807,43.8858,25200.0
2015-02-17 12:30:00,45.93,45.95,45.85,45.87,28200.0,43.8858,43.9049,43.8093,43.8284,28200.0
2015-02-17 13:00:00,45.9,45.97,45.88,45.89,24600.0,43.8571,43.924,43.838,43.8475,24600.0
2015-02-17 13:30:00,45.91,45.92,45.8,45.8,24400.0,43.8667,43.8762,43.7616,43.7616,24400.0
2015-02-17 14:00:00,45.79,45.88,45.79,45.86,14200.0,43.752,43.838,43.752,43.8189,14200.0
2015-02-17 14:30:00,45.84,45.89,45.77,45.81,21600.0,43.7998,43.8475,43.7329,43.7711,21600.0
2015-02-17 15:00:00,45.83,45.83,45.72,45.74,39200.0,43.7902,43.7902,43.6851,43.7042,39200.0
2015-02-17 15:30:00,45.73,45.84,45.69,45.84,133000.0,43.6947,43.7998,43.6564,43.7998,133000.0
2015-02-18 09:30:00,45.67,46.08,45.51,45.9,40200.0,43.6373,44.0291,43.4845,43.8571,40200.0
2015-02-18 10:00:00,45.85,45.87,45.72,45.72,16200.0,43.8093,43.8284,43.6851,43.6851,16200.0
2015-02-18 10:30:00,45.72,45.99,45.72,45.88,19000.0,43.6851,43.9431,43.6851,43.838,19000.0
2015-02-18 11:00:00,45.9,45.97,45.87,45.92,24200.0,43.8571,43.924,43.8284,43.8762,24200.0
2015-02-18 11:30:00,45.93,45.96,45.85,45.93,21400.0,43.8858,43.9144,43.8093,43.8858,21400.0
2015-02-18 12:00:00,45.92,45.97,45.87,45.93,22200.0,43.8762,43.924,43.8284,43.8858,22200.0
2015-02-18 12:30:00,45.89,45.93,45.8,45.9,12800.0,43.8475,43.8858,43.7616,43.8571,12800.0
2015-02-18 13:00:00,45.94,45.97,45.86,45.86,22600.0,43.8953,43.924,43.8189,43.8189,22600.0
2015-02-18 13:30:00,45.86,45.9,45.82,45.85,36600.0,43.8189,43.8571,43.7807,43.8093,36600.0
2015-02-18 14:00:00,45.85,45.96,45.83,45.83,31800.0,43.8093,43.9144,43.7902,43.7902,31800.0
2015-02-18 14:30:00,45.83,45.93,45.82,45.88,48400.0,43.7902,43.8858,43.7807,43.838,48400.0
2015-02-18 15:00:00,45.91,46.06,45.88,46.06,58200.0,43.8667,44.01,43.838,44.01,58200.0
2015-02-18 15:30:00,46.06,46.07,45.96,46.06,120600.0,44.01,44.0195,43.9144,44.01,120600.0
2015-02-19 09:30:00,45.99,46.16,45.73,46.01,19000.0,43.9431,44.1055,43.6947,43.9622,19000.0
2015-02-19 10:00:00,46.02,46.1,45.91,46.05,12600.0,43.9718,44.0482,43.8667,44.0004,12600.0
2015-02-19 10:30:00,46.06,46.12,46.04,46.09,12000.0,44.01,44.0673,43.9909,44.0386,12000.0
2015-02-19 11:00:00,46.11,46.21,46.1,46.16,19600.0,44.0578,44.1533,44.0482,44.1055,19600.0
2015-02-19 11:30:00,46.17,46.27,46.15,46.23,12800.0,44.1151,44.2106,44.096,44.1724,12800.0
2015-02-19 12:00:00,46.23,46.27,46.17,46.19,23800.0,44.1724,44.2106,44.1151,44.1342,23800.0
2015-02-19 12:30:00,46.19,46.21,46.09,46.15,8000.0,44.1342,44.1533,44.0386,44.096,8000.0
2015-02-19 13:00:00,46.19,46.2,46.11,46.11,11800.0,44.1342,44.1437,44.0578,44.0578,11800.0
2015-02-19 13:30:00,46.12,46.19,46.08,46.16,18000.0,44.0673,44.1342,44.0291,44.1055,18000.0
2015-02-19 14:00:00,46.16,46.18,46.1,46.11,42400.0,44.1055,44.1246,44.0482,44.0578,42400.0
2015-02-19 14:30:00,46.13,46.13,46.05,46.08,7800.0,44.0769,44.0769,44.0004,44.0291,7800.0
2015-02-19 15:00:00,46.13,46.22,46.12,46.2,29400.0,44.0769,44.1629,44.0673,44.1437,29400.0
2015-02-19 15:30:00,46.18,46.19,46.05,46.1,51200.0,44.1246,44.1342,44.0004,44.0482,51200.0
2015-02-20 09:30:00,45.93,46.04,45.57,45.62,41000.0,43.8858,43.9909,43.5418,43.5896,41000.0
2015-02-20 10:00:00,45.61,45.74,45.52,45.56,98600.0,43.58,43.7042,43.494,43.5322,98600.0
2015-02-20 10:30:00,45.55,45.64,45.49,45.62,96600.0,43.5227,43.6087,43.4653,43.5896,96600.0
2015-02-20 11:00:00,45.66,45.88,45.66,45.85,31000.0,43.6278,43.838,43.6278,43.8093,31000.0
2015-02-20 11:30:00,45.85,45.86,45.79,45.83,16600.0,43.8093,43.8189,43.752,43.7902,16600.0
2015-02-20 12:00:00,45.83,45.99,45.83,45.93,29400.0,43.7902,43.9431,43.7902,43.8858,29400.0
2015-02-20 12:30:00,45.92,46.01,45.88,45.99,17200.0,43.8762,43.9622,43.838,43.9431,17200.0
2015-02-20 13:00:00,45.98,46.14,45.98,46.1,17800.0,43.9335,44.0864,43.9335,44.0482,17800.0
2015-02-20 13:30:00,46.1,46.13,46.06,46.08,14600.0,44.0482,44.0769,44.01,44.0291,14600.0
2015-02-20 14:00:00,46.1,46.16,46.08,46.16,19600.0,44.0482,44.1055,44.0291,44.1055,19600.0
2015-02-20 14:30:00,46.15,46.22,46.12,46.2,27000.0,44.096,44.1629,44.0673,44.1437,27000.0
2015-02-20 15:00:00,46.22,46.32,46.22,46.28,35800.0,44.1629,44.2584,44.1629,44.2202,35800.0
2015-02-20 15:30:00,46.27,46.38,46.24,46.34,138800.0,44.2106,44.3157,44.182,44.2775,138800.0
2015-02-23 09:30:00,46.35,46.35,46.17,46.18,21800.0,44.2871,44.2871,44.1151,44.1246,21800.0
2015-02-23 10:00:00,46.15,46.22,46.11,46.17,14400.0,44.096,44.1629,44.0578,44.1151,14400.0
2015-02-23 10:30:00,46.15,46.16,46.08,46.12,14600.0,44.096,44.1055,44.0291,44.0673,14600.0
2015-02-23 11:00:00,46.11,46.22,46.07,46.22,13000.0,44.0578,44.1629,44.0195,44.1629,13000.0
2015-02-23 11:30:00,46.23,46.23,46.16,46.19,10400.0,44.1724,44.1724,44.1055,44.1342,10400.0
2015-02-23 12:00:00,46.19,46.26,46.13,46.17,10800.0,44.1342,44.2011,44.0769,44.1151,10800.0
2015-02-23 12:30:00,46.16,46.19,46.1,46.1,22600.0,44.1055,44.1342,44.0482,44.0482,22600.0
2015-02-23 13:00:00,46.1,46.15,46.04,46.06,34600.0,44.0482,44.096,43.9909,44.01,34600.0
2015-02-23 13:30:00,46.09,46.13,46.05,46.1,14800.0,44.0386,44.0769,44.0004,44.0482,14800.0
2015-02-23 14:00:00,46.07,46.17,46.05,46.12,28600.0,44.0195,44.1151,44.0004,44.0673,28600.0
2015-02-23 14:30:00,46.11,46.12,45.98,46.04,42000.0,44.0578,44.0673,43.9335,43.9909,42000.0
2015-02-23 15:00:00,46.05,46.06,45.98,45.99,39800.0,44.0004,44.01,43.9335,43.9431,39800.0
2015-02-23 15:30:00,46.01,46.1,46.01,46.1,94200.0,43.9622,44.0482,43.9622,44.0482,94200.0
2015-02-24 09:30:00,46.07,46.11,45.89,45.99,18400.0,44.0195,44.0578,43.8475,43.9431,18400.0
2015-02-24 10:00:00,46.01,46.16,45.9,46.16,13200.0,43.9622,44.1055,43.8571,44.1055,13200.0
2015-02-24 10:30:00,46.1,46.13,45.99,46.1,70600.0,44.0482,44.0769,43.9431,44.0482,70600.0
2015-02-24 11:00:00,46.11,46.13,46.01,46.03,27400.0,44.0578,44.0769,43.9622,43.9813,27400.0
2015-02-24 11:30:00,46.05,46.07,45.88,45.88,44600.0,44.0004,44.0195,43.838,43.838,44600.0
2015-02-24 12:00:00,45.91,45.96,45.88,45.95,17400.0,43.8667,43.9144,43.838,43.9049,17400.0
2015-02-24 12:30:00,45.93,45.98,45.84,45.98,46200.0,43.8858,43.9335,43.7998,43.9335,46200.0
2015-02-24 13:00:00,45.99,45.99,45.91,45.95,27600.0,43.9431,43.9431,43.8667,43.9049,27600.0
2015-02-24 13:30:00,45.93,46.02,45.91,45.98,39200.0,43.8858,43.9718,43.8667,43.9335,39200.0
2015-02-24 14:00:00,46.01,46.17,45.97,46.1,183800.0,43.9622,44.1151,43.924,44.0482,183800.0
2015-02-24 14:30:00,46.12,46.16,46.09,46.12,35800.0,44.0673,44.1055,44.0386,44.0673,35800.0
2015-02-24 15:00:00,46.15,46.18,46.12,46.13,65200.0,44.096,44.1246,44.0673,44.0769,65200.0
2015-02-24 15:30:00,46.16,46.17,45.93,45.96,230600.0,44.1055,44.1151,43.8858,43.9144,230600.0
2015-02-25 09:30:00,45.99,46.16,45.88,46.02,31800.0,43.9431,44.1055,43.838,43.9718,31800.0
2015-02-25 10:00:00,45.97,46.1,45.97,46.02,74400.0,43.924,44.0482,43.924,43.9718,74400.0
2015-02-25 10:30:00,46.0,46.16,45.99,46.13,93200.0,43.9526,44.1055,43.9431,44.0769,93200.0
2015-02-25 11:00:00,46.12,46.14,46.04,46.13,23000.0,44.0673,44.0864,43.9909,44.0769,23000.0
2015-02-25 11:30:00,46.1,46.13,45.99,46.02,34600.0,44.0482,44.0769,43.9431,43.9718,34600.0
2015-02-25 12:00:00,46.02,46.07,45.99,46.07,16600.0,43.9718,44.0195,43.9431,44.0195,16600.0
2015-02-25 12:30:00,46.08,46.09,46.02,46.08,21200.0,44.0291,44.0386,43.9718,44.0291,21200.0
2015-02-25 13:00:00,46.08,46.12,46.05,46.05,11800.0,44.0291,44.0673,44.0004,44.0004,11800.0
2015-02-25 13:30:00,46.08,46.13,46.05,46.07,21400.0,44.0291,44.0769,44.0004,44.0195,21400.0
2015-02-25 14:00:00,46.07,46.09,46.01,46.06,26000.0,44.0195,44.0386,43.9622,44.01,26000.0
2015-02-25 14:30:00,46.04,46.08,45.96,46.01,39400.0,43.9909,44.0291,43.9144,43.9622,39400.0
2015-02-25 15:00:00,46.02,46.08,45.98,45.99,44800.0,43.9718,44.0291,43.9335,43.9431,44800.0
2015-02-25 15:30:00,45.99,46.12,45.98,46.05,161600.0,43.9431,44.0673,43.9335,44.0004,161600.0
2015-02-26 09:30:00,46.12,46.24,46.08,46.15,39000.0,44.0673,44.182,44.0291,44.096,39000.0
2015-02-26 10:00:00,46.1,46.4,46.1,46.33,59400.0,44.0482,44.3348,44.0482,44.268,59400.0
2015-02-26 10:30:00,46.33,46.35,46.27,46.32,38800.0,44.268,44.2871,44.2106,44.2584,38800.0
2015-02-26 11:00:00,46.32,46.34,46.27,46.32,36800.0,44.2584,44.2775,44.2106,44.2584,36800.0
2015-02-26 11:30:00,46.3,46.36,46.3,46.3,45000.0,44.2393,44.2966,44.2393,44.2393,45000.0
2015-02-26 12:00:00,46.29,46.34,46.24,46.31,25200.0,44.2297,44.2775,44.182,44.2489,25200.0
2015-02-26 12:30:00,46.31,46.35,46.29,46.34,30800.0,44.2489,44.2871,44.2297,44.2775,30800.0
2015-02-26 13:00:00,46.34,46.38,46.3,46.33,41400.0,44.2775,44.3157,44.2393,44.268,41400.0
2015-02-26 13:30:00,46.32,46.36,46.31,46.33,23200.0,44.2584,44.2966,44.2489,44.268,23200.0
2015-02-26 14:00:00,46.33,46.36,46.24,46.24,47200.0,44.268,44.2966,44.182,44.182,47200.0
2015-02-26 14:30:00,46.27,46.29,46.24,46.27,20800.0,44.2106,44.2297,44.182,44.2106,20800.0
2015-02-26 15:00:00,46.25,46.32,46.21,46.27,59400.0,44.1915,44.2584,44.1533,44.2106,59400.0
2015-02-26 15:30:00,46.29,46.4,46.22,46.38,180400.0,44.2297,44.3348,44.1629,44.3157,180400.0
2015-02-27 09:30:00,46.4,46.49,46.13,46.35,61800.0,44.3348,44.4208,44.0769,44.2871,61800.0
2015-02-27 10:00:00,46.35,46.43,46.29,46.35,54400.0,44.2871,44.3635,44.2297,44.2871,54400.0
2015-02-27 10:30:00,46.35,46.4,46.31,46.39,30000.0,44.2871,44.3348,44.2489,44.3253,30000.0
2015-02-27 11:00:00,46.38,46.4,46.21,46.21,57800.0,44.3157,44.3348,44.1533,44.1533,57800.0
2015-02-27 11:30:00,46.2,46.32,46.18,46.22,57200.0,44.1437,44.2584,44.1246,44.1629,57200.0
2015-02-27 12:00:00,46.2,46.2,46.06,46.19,21800.0,44.1437,44.1437,44.01,44.1342,21800.0
2015-02-27 12:30:00,46.2,46.2,46.09,46.11,13200.0,44.1437,44.1437,44.0386,44.0578,13200.0
2015-02-27 13:00:00,46.11,46.15,46.07,46.09,13400.0,44.0578,44.096,44.0195,44.0386,13400.0
2015-02-27 13:30:00,46.07,46.09,45.97,46.0,13200.0,44.0195,44.0386,43.924,43.9526,13200.0
2015-02-27 14:00:00,46.0,46.01,45.93,45.96,61600.0,43.9526,43.9622,43.8858,43.9144,61600.0
2015-02-27 14:30:00,45.96,46.01,45.9,46.0,29600.0,43.9144,43.9622,43.8571,43.9526,29600.0
2015-02-27 15:00:00,46.0,46.09,45.97,46.05,61400.0,43.9526,44.0386,43.924,44.0004,61400.0
2015-02-27 15:30:00,46.06,46.06,45.92,45.93,122200.0,44.01,44.01,43.8762,43.8858,122200.0
2015-03-02 09:30:00,45.94,46.34,45.77,46.25,43200.0,43.8953,44.2775,43.7329,44.1915,43200.0
2015-03-02 10:00:00,46.26,46.38,46.15,46.15,87400.0,44.2011,44.3157,44.096,44.096,87400.0
2015-03-02 10:30:00,46.18,46.27,46.12,46.27,25000.0,44.1246,44.2106,44.0673,44.2106,25000.0
2015-03-02 11:00:00,46.24,46.37,46.24,46.33,19000.0,44.182,44.3062,44.182,44.268,19000.0
2015-03-02 11:30:00,46.33,46.42,46.33,46.34,15800.0,44.268,44.354,44.268,44.2775,15800.0
2015-03-02 12:00:00,46.34,46.34,46.24,46.26,17800.0,44.2775,44.2775,44.182,44.2011,17800.0
2015-03-02 12:30:00,46.27,46.37,46.27,46.36,18800.0,44.2106,44.3062,44.2106,44.2966,18800.0
2015-03-02 13:00:00,46.35,46.35,46.27,46.27,40400.0,44.2871,44.2871,44.2106,44.2106,40400.0
2015-03-02 13:30:00,46.3,46.31,46.26,46.26,28400.0,44.2393,44.2489,44.2011,44.2011,28400.0
2015-03-02 14:00:00,46.26,46.27,46.17,46.24,47000.0,44.2011,44.2106,44.1151,44.182,47000.0
2015-03-02 14:30:00,46.24,46.33,46.24,46.29,34600.0,44.182,44.268,44.182,44.2297,34600.0
2015-03-02 15:00:00,46.29,46.33,46.25,46.32,31600.0,44.2297,44.268,44.1915,44.2584,31600.0
2015-03-02 15:30:00,46.31,46.4,46.28,46.38,174200.0,44.2489,44.3348,44.2202,44.3157,174200.0
2015-03-03 09:30:00,46.3,46.41,45.94,46.01,39800.0,44.2393,44.3444,43.8953,43.9622,39800.0
2015-03-03 10:00:00,46.05,46.2,46.05,46.17,62200.0,44.0004,44.1437,44.0004,44.1151,62200.0
2015-03-03 10:30:00,46.16,46.17,46.09,46.11,56800.0,44.1055,44.1151,44.0386,44.0578,56800.0
2015-03-03 11:00:00,46.09,46.09,45.94,45.94,23400.0,44.0386,44.0386,43.8953,43.8953,23400.0
2015-03-03 11:30:00,45.94,45.94,45.81,45.93,17400.0,43.8953,43.8953,43.7711,43.8858,17400.0
2015-03-03 12:00:00,45.92,45.93,45.83,45.83,12600.0,43.8762,43.8858,43.7902,43.7902,12600.0
2015-03-03 12:30:00,45.84,45.96,45.84,45.96,12800.0,43.7998,43.9144,43.7998,43.9144,12800.0
2015-03-03 13:00:00,45.98,46.02,45.95,46.0,42200.0,43.9335,43.9718,43.9049,43.9526,42200.0
2015-03-03 13:30:00,46.0,46.01,45.95,45.96,23600.0,43.9526,43.9622,43.9049,43.9144,23600.0
2015-03-03 14:00:00,45.96,46.07,45.96,45.99,58600.0,43.9144,44.0195,43.9144,43.9431,58600.0
2015-03-03 14:30:00,45.99,45.99,45.88,45.98,32800.0,43.9431,43.9431,43.838,43.9335,32800.0
2015-03-03 15:00:00,45.98,46.01,45.93,46.0,39800.0,43.9335,43.9622,43.8858,43.9526,39800.0
2015-03-03 15:30:00,46.0,46.02,45.88,45.99,83200.0,43.9526,43.9718,43.838,43.9431,83200.0
2015-03-04 09:30:00,45.94,46.02,45.54,45.69,27600.0,43.8953,43.9718,43.5131,43.6564,27600.0
2015-03-04 10:00:00,45.68,45.7,45.55,45.7,20200.0,43.6469,43.666,43.5227,43.666,20200.0
2015-03-04 10:30:00,45.67,45.84,45.67,45.84,22600.0,43.6373,43.7998,43.6373,43.7998,22600.0
2015-03-04 11:00:00,45.87,46.05,45.85,46.03,17400.0,43.8284,44.0004,43.8093,43.9813,17400.0
2015-03-04 11:30:00,46.01,46.02,45.87,45.87,24800.0,43.9622,43.9718,43.8284,43.8284,24800.0
2015-03-04 12:00:00,45.87,46.06,45.85,46.06,18200.0,43.8284,44.01,43.8093,44.01,18200.0
2015-03-04 12:30:00,46.06,46.07,45.93,45.93,52600.0,44.01,44.0195,43.8858,43.8858,52600.0
2015-03-04 13:00:00,45.96,45.96,45.85,45.94,8600.0,43.9144,43.9144,43.8093,43.8953,8600.0
2015-03-04 13:30:00,45.95,45.98,45.88,45.92,20200.0,43.9049,43.9335,43.838,43.8762,20200.0
2015-03-04 14:00:00,45.92,45.97,45.88,45.9,14200.0,43.8762,43.924,43.838,43.8571,14200.0
2015-03-04 14:30:00,45.88,46.0,45.87,45.97,19600.0,43.838,43.9526,43.8284,43.924,19600.0
2015-03-04 15:00:00,45.97,46.08,45.92,46.01,30800.0,43.924,44.0291,43.8762,43.9622,30800.0
2015-03-04 15:30:00,46.01,46.07,45.98,46.02,76200.0,43.9622,44.0195,43.9335,43.9718,76200.0
2015-03-05 09:30:00,46.19,46.19,45.8,45.99,18400.0,44.1342,44.1342,43.7616,43.9431,18400.0
2015-03-05 10:00:00,45.95,46.15,45.95,46.09,25400.0,43.9049,44.096,43.9049,44.0386,25400.0
2015-03-05 10:30:00,46.07,46.31,46.07,46.27,18000.0,44.0195,44.2489,44.0195,44.2106,18000.0
2015-03-05 11:00:00,46.29,46.29,46.12,46.22,18400.0,44.2297,44.2297,44.0673,44.1629,18400.0
2015-03-05 11:30:00,46.24,46.38,46.21,46.38,16200.0,44.182,44.3157,44.1533,44.3157,16200.0
2015-03-05 12:00:00,46.38,46.38,46.24,46.26,23200.0,44.3157,44.3157,44.182,44.2011,23200.0
2015-03-05 12:30:00,46.26,46.29,46.19,46.2,12600.0,44.2011,44.2297,44.1342,44.1437,12600.0
2015-03-05 13:00:00,46.19,46.21,46.15,46.16,37200.0,44.1342,44.1533,44.096,44.1055,37200.0
2015-03-05 13:30:00,46.16,46.33,46.15,46.31,15400.0,44.1055,44.268,44.096,44.2489,15400.0
2015-03-05 14:00:00,46.3,46.35,46.3,46.33,15800.0,44.2393,44.2871,44.2393,44.268,15800.0
2015-03-05 14:30:00,46.33,46.43,46.31,46.43,19200.0,44.268,44.3635,44.2489,44.3635,19200.0
2015-03-05 15:00:00,46.42,46.42,46.33,46.35,22000.0,44.354,44.354,44.268,44.2871,22000.0
2015-03-05 15:30:00,46.35,46.38,46.24,46.25,143600.0,44.2871,44.3157,44.182,44.1915,143600.0
2015-03-06 09:30:00,46.01,46.12,45.77,45.95,99000.0,43.9622,44.0673,43.7329,43.9049,99000.0
2015-03-06 10:00:00,45.95,45.95,45.74,45.79,75600.0,43.9049,43.9049,43.7042,43.752,75600.0
2015-03-06 10:30:00,45.77,45.83,45.6,45.68,56400.0,43.7329,43.7902,43.5705,43.6469,56400.0
2015-03-06 11:00:00,45.71,45.8,45.57,45.57,46600.0,43.6756,43.7616,43.5418,43.5418,46600.0
2015-03-06 11:30:00,45.56,45.56,45.34,45.49,31400.0,43.5322,43.5322,43.322,43.4653,31400.0
2015-03-06 12:00:00,45.49,45.59,45.46,45.49,24800.0,43.4653,43.5609,43.4367,43.4653,24800.0
2015-03-06 12:30:00,45.48,45.5,45.3,45.33,33600.0,43.4558,43.4749,43.2838,43.3125,33600.0
2015-03-06 13:00:00,45.32,45.34,45.2,45.24,30600.0,43.3029,43.322,43.1883,43.2265,30600.0
2015-03-06 13:30:00,45.27,45.31,45.2,45.24,46200.0,43.2551,43.2934,43.1883,43.2265,46200.0
2015-03-06 14:00:00,45.23,45.3,45.18,45.24,27000.0,43.2169,43.2838,43.1691,43.2265,27000.0
2015-03-06 14:30:00,45.24,45.26,45.11,45.17,28000.0,43.2265,43.2456,43.1023,43.1596,28000.0
2015-03-06 15:00:00,45.15,45.27,45.13,45.17,47200.0,43.1405,43.2551,43.1214,43.1596,47200.0
2015-03-06 15:30:00,45.16,45.27,45.08,45.27,145000.0,43.15,43.2551,43.0736,43.2551,145000.0
2015-03-09 09:30:00,45.35,45.52,45.1,45.32,39800.0,43.3316,43.494,43.0927,43.3029,39800.0
2015-03-09 10:00:00,45.32,45.33,45.25,45.3,46000.0,43.3029,43.3125,43.236,43.2838,46000.0
2015-03-09 10:30:00,45.3,45.31,45.23,45.25,20200.0,43.2838,43.2934,43.2169,43.236,20200.0
2015-03-09 11:00:00,45.26,45.3,45.24,45.3,23600.0,43.2456,43.2838,43.2265,43.2838,23600.0
2015-03-09 11:30:00,45.32,45.39,45.29,45.29,52200.0,43.3029,43.3698,43.2742,43.2742,52200.0
2015-03-09 12:00:00,45.28,45.31,45.16,45.17,20800.0,43.2647,43.2934,43.15,43.1596,20800.0
2015-03-09 12:30:00,45.17,45.27,45.16,45.24,19400.0,43.1596,43.2551,43.15,43.2265,19400.0
2015-03-09 13:00:00,45.24,45.27,45.19,45.22,40200.0,43.2265,43.2551,43.1787,43.2074,40200.0
2015-03-09 13:30:00,45.23,45.27,45.2,45.2,50400.0,43.2169,43.2551,43.1883,43.1883,50400.0
2015-03-09 14:00:00,45.21,45.26,45.17,45.2,48400.0,43.1978,43.2456,43.1596,43.1883,48400.0
2015-03-09 14:30:00,45.2,45.33,45.2,45.28,38400.0,43.1883,43.3125,43.1883,43.2647,38400.0
2015-03-09 15:00:00,45.27,45.32,45.21,45.26,59600.0,43.2551,43.3029,43.1978,43.2456,59600.0
2015-03-09 15:30:00,45.24,45.38,45.18,45.2,158200.0,43.2265,43.3602,43.1691,43.1883,158200.0
2015-03-10 09:30:00,44.97,44.99,44.42,44.49,49200.0,42.9685,42.9876,42.443,42.5099,49200.0
2015-03-10 10:00:00,44.48,44.58,44.34,44.45,45600.0,42.5003,42.5959,42.3665,42.4716,45600.0
2015-03-10 10:30:00,44.43,44.47,44.38,44.42,22800.0,42.4525,42.4907,42.4048,42.443,22800.0
2015-03-10 11:00:00,44.43,44.56,44.43,44.47,56200.0,42.4525,42.5767,42.4525,42.4907,56200.0
2015-03-10 11:30:00,44.45,44.5,44.29,44.29,35600.0,42.4716,42.5194,42.3188,42.3188,35600.0
2015-03-10 12:00:00,44.32,44.38,44.31,44.33,40800.0,42.3474,42.4048,42.3379,42.357,40800.0
2015-03-10 12:30:00,44.31,44.38,44.29,44.35,30000.0,42.3379,42.4048,42.3188,42.3761,30000.0
2015-03-10 13:00:00,44.35,44.47,44.34,44.38,24200.0,42.3761,42.4907,42.3665,42.4048,24200.0
2015-03-10 13:30:00,44.38,44.47,44.34,44.41,45600.0,42.4048,42.4907,42.3665,42.4334,45600.0
2015-03-10 14:00:00,44.42,44.44,44.29,44.32,32200.0,42.443,42.4621,42.3188,42.3474,32200.0
2015-03-10 14:30:00,44.32,44.42,44.32,44.34,33200.0,42.3474,42.443,42.3474,42.3665,33200.0
2015-03-10 15:00:00,44.34,44.4,44.24,44.24,77600.0,42.3665,42.4239,42.271,42.271,77600.0
2015-03-10 15:30:00,44.26,44.29,44.11,44.14,281600.0,42.2901,42.3188,42.1468,42.1754,281600.0
2015-03-11 09:30:00,44.0,44.52,43.84,44.52,76000.0,42.0417,42.5385,41.8888,42.5385,76000.0
2015-03-11 10:00:00,44.55,44.68,44.44,44.46,42000.0,42.5672,42.6914,42.4621,42.4812,42000.0
2015-03-11 10:30:00,44.45,44.48,44.16,44.17,82400.0,42.4716,42.5003,42.1945,42.2041,82400.0
2015-03-11 11:00:00,44.2,44.51,44.19,44.49,69200.0,42.2328,42.529,42.2232,42.5099,69200.0
2015-03-11 11:30:00,44.48,44.52,44.42,44.42,43800.0,42.5003,42.5385,42.443,42.443,43800.0
2015-03-11 12:00:00,44.42,44.52,44.37,44.38,33600.0,42.443,42.5385,42.3952,42.4048,33600.0
2015-03-11 12:30:00,44.38,44.47,44.37,44.42,27000.0,42.4048,42.4907,42.3952,42.443,27000.0
2015-03-11 13:00:00,44.42,44.51,44.39,44.48,23400.0,42.443,42.529,42.4143,42.5003,23400.0
2015-03-11 13:30:00,44.48,44.48,44.33,44.38,29600.0,42.5003,42.5003,42.357,42.4048,29600.0
2015-03-11 14:00:00,44.38,44.55,44.38,44.45,41200.0,42.4048,42.5672,42.4048,42.4716,41200.0
2015-03-11 14:30:00,44.46,44.52,44.4,44.52,55200.0,42.4812,42.5385,42.4239,42.5385,55200.0
2015-03-11 15:00:00,44.52,44.52,44.33,44.42,103400.0,42.5385,42.5385,42.357,42.443,103400.0
2015-03-11 15:30:00,44.41,44.65,44.4,44.6,191600.0,42.4334,42.6627,42.4239,42.615,191600.0
2015-03-12 09:30:00,44.85,45.25,44.85,45.08,41400.0,42.8538,43.236,42.8538,43.0736,41400.0
2015-03-12 10:00:00,45.09,45.09,44.83,44.88,79400.0,43.0832,43.0832,42.8347,42.8825,79400.0
2015-03-12 10:30:00,44.9,45.06,44.88,45.03,42400.0,42.9016,43.0545,42.8825,43.0258,42400.0
2015-03-12 11:00:00,45.04,45.14,45.03,45.05,52400.0,43.0354,43.1309,43.0258,43.0449,52400.0
2015-03-12 11:30:00,45.07,45.07,44.88,44.88,29200.0,43.064,43.064,42.8825,42.8825,29200.0
2015-03-12 12:00:00,44.87,44.98,44.84,44.96,53200.0,42.8729,42.978,42.8443,42.9589,53200.0
2015-03-12 12:30:00,44.99,45.1,44.96,45.09,44200.0,42.9876,43.0927,42.9589,43.0832,44200.0
2015-03-12 13:00:00,45.07,45.13,45.01,45.07,25000.0,43.064,43.1214,43.0067,43.064,25000.0
2015-03-12 13:30:00,45.06,45.19,45.05,45.08,24400.0,43.0545,43.1787,43.0449,43.0736,24400.0
2015-03-12 14:00:00,45.09,45.27,45.04,45.26,31000.0,43.0832,43.2551,43.0354,43.2456,31000.0
2015-03-12 14:30:00,45.27,45.27,45.13,45.24,30800.0,43.2551,43.2551,43.1214,43.2265,30800.0
2015-03-12 15:00:00,45.22,45.28,45.18,45.18,66200.0,43.2074,43.2647,43.1691,43.1691,66200.0
2015-03-12 15:30:00,45.18,45.3,45.13,45.22,135400.0,43.1691,43.2838,43.1214,43.2074,135400.0
2015-03-13 09:30:00,45.1,45.13,44.82,44.93,39600.0,43.0927,43.1214,42.8252,42.9303,39600.0
2015-03-13 10:00:00,44.93,45.02,44.79,44.82,42000.0,42.9303,43.0163,42.7965,42.8252,42000.0
2015-03-13 10:30:00,44.8,44.84,44.53,44.53,50800.0,42.8061,42.8443,42.5481,42.5481,50800.0
2015-03-13 11:00:00,44.52,44.61,44.38,44.38,41400.0,42.5385,42.6245,42.4048,42.4048,41400.0
2015-03-13 11:30:00,44.38,44.39,44.24,44.35,34200.0,42.4048,42.4143,42.271,42.3761,34200.0
2015-03-13 12:00:00,44.36,44.43,44.27,44.34,33400.0,42.3856,42.4525,42.2996,42.3665,33400.0
2015-03-13 12:30:00,44.35,44.46,44.35,44.4,27800.0,42.3761,42.4812,42.3761,42.4239,27800.0
2015-03-13 13:00:00,44.4,44.43,44.27,44.32,25000.0,42.4239,42.4525,42.2996,42.3474,25000.0
2015-03-13 13:30:00,44.31,44.44,44.3,44.4,23400.0,42.3379,42.4621,42.3283,42.4239,23400.0
2015-03-13 14:00:00,44.38,44.49,44.34,44.47,57800.0,42.4048,42.5099,42.3665,42.4907,57800.0
2015-03-13 14:30:00,44.46,44.48,44.32,44.44,30200.0,42.4812,42.5003,42.3474,42.4621,30200.0
2015-03-13 15:00:00,44.44,44.59,44.4,44.58,54400.0,42.4621,42.6054,42.4239,42.5959,54400.0
2015-03-13 15:30:00,44.57,44.69,44.49,44.58,141400.0,42.5863,42.701,42.5099,42.5959,141400.0
2015-03-16 09:30:00,44.79,44.96,44.69,44.84,56200.0,42.7965,42.9589,42.701,42.8443,56200.0
2015-03-16 10:00:00,44.8,45.13,44.8,45.01,78800.0,42.8061,43.1214,42.8061,43.0067,78800.0
2015-03-16 10:30:00,44.99,45.02,44.81,44.86,29800.0,42.9876,43.0163,42.8156,42.8634,29800.0
2015-03-16 11:00:00,44.88,45.2,44.88,45.2,53200.0,42.8825,43.1883,42.8825,43.1883,53200.0
2015-03-16 11:30:00,45.22,45.23,45.14,45.2,33600.0,43.2074,43.2169,43.1309,43.1883,33600.0
2015-03-16 12:00:00,45.21,45.27,45.12,45.14,36400.0,43.1978,43.2551,43.1118,43.1309,36400.0
2015-03-16 12:30:00,45.14,45.24,45.12,45.23,31000.0,43.1309,43.2265,43.1118,43.2169,31000.0
2015-03-16 13:00:00,45.2,45.2,45.11,45.13,28400.0,43.1883,43.1883,43.1023,43.1214,28400.0
2015-03-16 13:30:00,45.13,45.26,45.13,45.19,57600.0,43.1214,43.2456,43.1214,43.1787,57600.0
2015-03-16 14:00:00,45.18,45.21,45.13,45.16,35800.0,43.1691,43.1978,43.1214,43.15,35800.0
2015-03-16 14:30:00,45.16,45.32,45.15,45.32,51200.0,43.15,43.3029,43.1405,43.3029,51200.0
2015-03-16 15:00:00,45.32,45.34,45.23,45.27,75800.0,43.3029,43.322,43.2169,43.2551,75800.0
2015-03-16 15:30:00,45.27,45.32,45.17,45.27,187800.0,43.2551,43.3029,43.1596,43.2551,187800.0
2015-03-17 09:30:00,45.2,45.51,45.2,45.37,60000.0,43.1883,43.4845,43.1883,43.3507,60000.0
2015-03-17 10:00:00,45.37,45.53,45.3,45.49,37200.0,43.3507,43.5036,43.2838,43.4653,37200.0
2015-03-17 10:30:00,45.5,45.63,45.49,45.52,45600.0,43.4749,43.5991,43.4653,43.494,45600.0
2015-03-17 11:00:00,45.52,45.55,45.44,45.54,39400.0,43.494,43.5227,43.4176,43.5131,39400.0
2015-03-17 11:30:00,45.54,45.63,45.52,45.63,33600.0,43.5131,43.5991,43.494,43.5991,33600.0
2015-03-17 12:00:00,45.62,45.67,45.58,45.67,31000.0,43.5896,43.6373,43.5513,43.6373,31000.0
2015-03-17 12:30:00,45.67,45.77,45.63,45.76,25200.0,43.6373,43.7329,43.5991,43.7233,25200.0
2015-03-17 13:00:00,45.75,45.83,45.71,45.77,38800.0,43.7138,43.7902,43.6756,43.7329,38800.0
2015-03-17 13:30:00,45.77,45.85,45.74,45.79,57400.0,43.7329,43.8093,43.7042,43.752,57400.0
2015-03-17 14:00:00,45.79,45.81,45.71,45.71,36800.0,43.752,43.7711,43.6756,43.6756,36800.0
2015-03-17 14:30:00,45.71,45.84,45.66,45.83,44600.0,43.6756,43.7998,43.6278,43.7902,44600.0
2015-03-17 15:00:00,45.84,46.02,45.82,45.9,127600.0,43.7998,43.9718,43.7807,43.8571,127600.0
2015-03-17 15:30:00,45.91,45.92,45.83,45.87,140000.0,43.8667,43.8762,43.7902,43.8284,140000.0
2015-03-18 09:30:00,45.73,45.75,45.33,45.42,36800.0,43.6947,43.7138,43.3125,43.3985,36800.0
2015-03-18 10:00:00,45.46,45.51,45.39,45.41,42600.0,43.4367,43.4845,43.3698,43.3889,42600.0
2015-03-18 10:30:00,45.4,45.41,45.31,45.38,44000.0,43.3794,43.3889,43.2934,43.3602,44000.0
2015-03-18 11:00:00,45.37,45.43,45.35,45.38,40800.0,43.3507,43.408,43.3316,43.3602,40800.0
2015-03-18 11:30:00,45.38,45.43,45.35,45.4,47400.0,43.3602,43.408,43.3316,43.3794,47400.0
2015-03-18 12:00:00,45.39,45.42,45.33,45.38,42800.0,43.3698,43.3985,43.3125,43.3602,42800.0
2015-03-18 12:30:00,45.39,45.46,45.36,45.46,55600.0,43.3698,43.4367,43.3411,43.4367,55600.0
2015-03-18 13:00:00,45.45,45.65,45.44,45.65,53200.0,43.4271,43.6182,43.4176,43.6182,53200.0
2015-03-18 13:30:00,45.66,45.71,45.62,45.7,64000.0,43.6278,43.6756,43.5896,43.666,64000.0
2015-03-18 14:00:00,45.7,46.06,45.68,45.91,69400.0,43.666,44.01,43.6469,43.8667,69400.0
2015-03-18 14:30:00,45.92,46.09,45.9,45.95,85800.0,43.8762,44.0386,43.8571,43.9049,85800.0
2015-03-18 15:00:00,45.97,46.24,45.94,46.14,190000.0,43.924,44.182,43.8953,44.0864,190000.0
2015-03-18 15:30:00,46.13,46.17,45.93,45.98,209600.0,44.0769,44.1151,43.8858,43.9335,209600.0
2015-03-19 09:30:00,46.72,46.92,46.18,46.27,188200.0,44.6406,44.8317,44.1246,44.2106,188200.0
2015-03-19 10:00:00,46.41,46.56,46.31,46.44,65000.0,44.3444,44.4877,44.2489,44.3731,65000.0
2015-03-19 10:30:00,46.41,46.55,46.24,46.34,50800.0,44.3444,44.4782,44.182,44.2775,50800.0
2015-03-19 11:00:00,46.34,46.45,46.27,46.38,45200.0,44.2775,44.3826,44.2106,44.3157,45200.0
2015-03-19 11:30:00,46.35,46.35,46.08,46.11,60200.0,44.2871,44.2871,44.0291,44.0578,60200.0
2015-03-19 12:00:00,46.13,46.35,46.09,46.27,29400.0,44.0769,44.2871,44.0386,44.2106,29400.0
2015-03-19 12:30:00,46.27,46.36,46.27,46.32,20400.0,44.2106,44.2966,44.2106,44.2584,20400.0
2015-03-19 13:00:00,46.31,46.56,46.31,46.48,47000.0,44.2489,44.4877,44.2489,44.4113,47000.0
2015-03-19 13:30:00,46.46,46.51,46.35,46.41,45000.0,44.3922,44.44,44.2871,44.3444,45000.0
2015-03-19 14:00:00,46.44,46.44,46.3,46.4,38200.0,44.3731,44.3731,44.2393,44.3348,38200.0
2015-03-19 14:30:00,46.42,46.57,46.42,46.55,54800.0,44.354,44.4973,44.354,44.4782,54800.0
2015-03-19 15:00:00,46.56,46.56,46.46,46.55,116800.0,44.4877,44.4877,44.3922,44.4782,116800.0
2015-03-19 15:30:00,46.54,46.54,46.44,46.48,191800.0,44.4686,44.4686,44.3731,44.4113,191800.0
2015-03-20 09:30:00,46.72,46.99,46.23,46.23,177600.0,44.6406,44.8986,44.1724,44.1724,177600.0
2015-03-20 10:00:00,46.25,46.45,46.21,46.4,60000.0,44.1915,44.3826,44.1533,44.3348,60000.0
2015-03-20 10:30:00,46.38,46.51,46.33,46.35,36200.0,44.3157,44.44,44.268,44.2871,36200.0
2015-03-20 11:00:00,46.35,46.57,46.32,46.54,38600.0,44.2871,44.4973,44.2584,44.4686,38600.0
2015-03-20 11:30:00,46.56,46.58,46.37,46.4,36200.0,44.4877,44.5068,44.3062,44.3348,36200.0
2015-03-20 12:00:00,46.4,46.42,46.33,46.38,26200.0,44.3348,44.354,44.268,44.3157,26200.0
2015-03-20 12:30:00,46.39,46.53,46.35,46.51,18000.0,44.3253,44.4591,44.2871,44.44,18000.0
2015-03-20 13:00:00,46.49,46.51,46.3,46.38,46400.0,44.4208,44.44,44.2393,44.3157,46400.0
2015-03-20 13:30:00,46.38,46.5,46.3,46.49,45400.0,44.3157,44.4304,44.2393,44.4208,45400.0
2015-03-20 14:00:00,46.49,46.49,46.24,46.3,66600.0,44.4208,44.4208,44.182,44.2393,66600.0
2015-03-20 14:30:00,46.29,46.29,46.13,46.13,53000.0,44.2297,44.2297,44.0769,44.0769,53000.0
2015-03-20 15:00:00,46.16,46.31,46.1,46.2,93800.0,44.1055,44.2489,44.0482,44.1437,93800.0
2015-03-20 15:30:00,46.2,46.26,46.02,46.03,377000.0,44.1437,44.2011,43.9718,43.9813,377000.0
2015-03-23 09:30:00,46.03,46.23,46.01,46.05,25600.0,43.9813,44.1724,43.9622,44.0004,25600.0
2015-03-23 10:00:00,46.05,46.18,46.05,46.11,52800.0,44.0004,44.1246,44.0004,44.0578,52800.0
2015-03-23 10:30:00,46.13,46.27,46.1,46.21,36600.0,44.0769,44.2106,44.0482,44.1533,36600.0
2015-03-23 11:00:00,46.21,46.23,46.09,46.09,40000.0,44.1533,44.1724,44.0386,44.0386,40000.0
2015-03-23 11:30:00,46.11,46.16,46.07,46.12,30800.0,44.0578,44.1055,44.0195,44.0673,30800.0
2015-03-23 12:00:00,46.12,46.13,46.08,46.1,30000.0,44.0673,44.0769,44.0291,44.0482,30000.0
2015-03-23 12:30:00,46.1,46.12,46.07,46.1,19400.0,44.0482,44.0673,44.0195,44.0482,19400.0
2015-03-23 13:00:00,46.11,46.15,46.1,46.15,56400.0,44.0578,44.096,44.0482,44.096,56400.0
2015-03-23 13:30:00,46.14,46.22,46.08,46.1,42000.0,44.0864,44.1629,44.0291,44.0482,42000.0
2015-03-23 14:00:00,46.1,46.13,46.1,46.13,32000.0,44.0482,44.0769,44.0482,44.0769,32000.0
2015-03-23 14:30:00,46.13,46.15,46.09,46.1,47000.0,44.0769,44.096,44.0386,44.0482,47000.0
2015-03-23 15:00:00,46.09,46.11,46.01,46.02,39000.0,44.0386,44.0578,43.9622,43.9718,39000.0
2015-03-23 15:30:00,46.02,46.04,45.85,45.88,139200.0,43.9718,43.9909,43.8093,43.838,139200.0
2015-03-24 09:30:00,45.77,46.07,45.48,45.73,56000.0,43.7329,44.0195,43.4558,43.6947,56000.0
2015-03-24 10:00:00,45.73,45.87,45.72,45.84,109400.0,43.6947,43.8284,43.6851,43.7998,109400.0
2015-03-24 10:30:00,45.85,45.87,45.82,45.85,49000.0,43.8093,43.8284,43.7807,43.8093,49000.0
2015-03-24 11:00:00,45.85,45.87,45.78,45.85,139600.0,43.8093,43.8284,43.7424,43.8093,139600.0
2015-03-24 11:30:00,45.85,45.94,45.82,45.87,89000.0,43.8093,43.8953,43.7807,43.8284,89000.0
2015-03-24 12:00:00,45.85,45.91,45.85,45.88,18200.0,43.8093,43.8667,43.8093,43.838,18200.0
2015-03-24 12:30:00,45.89,45.89,45.81,45.85,29200.0,43.8475,43.8475,43.7711,43.8093,29200.0
2015-03-24 13:00:00,45.85,45.86,45.77,45.77,37600.0,43.8093,43.8189,43.7329,43.7329,37600.0
2015-03-24 13:30:00,45.78,45.84,45.74,45.82,15000.0,43.7424,43.7998,43.7042,43.7807,15000.0
2015-03-24 14:00:00,45.81,45.88,45.76,45.82,24000.0,43.7711,43.838,43.7233,43.7807,24000.0
2015-03-24 14:30:00,45.82,45.82,45.75,45.75,61800.0,43.7807,43.7807,43.7138,43.7138,61800.0
2015-03-24 15:00:00,45.76,45.82,45.63,45.69,89000.0,43.7233,43.7807,43.5991,43.6564,89000.0
2015-03-24 15:30:00,45.68,45.71,45.52,45.55,383600.0,43.6469,43.6756,43.494,43.5227,383600.0
2015-03-25 09:30:00,45.82,45.82,45.4,45.58,129200.0,43.7807,43.7807,43.3794,43.5513,129200.0
2015-03-25 10:00:00,45.58,45.71,45.56,45.62,327600.0,43.5513,43.6756,43.5322,43.5896,327600.0
2015-03-25 10:30:00,45.62,45.63,45.29,45.32,140000.0,43.5896,43.5991,43.2742,43.3029,140000.0
2015-03-25 11:00:00,45.31,45.42,45.1,45.4,113600.0,43.2934,43.3985,43.0927,43.3794,113600.0
2015-03-25 11:30:00,45.4,45.4,45.04,45.04,47600.0,43.3794,43.3794,43.0354,43.0354,47600.0
2015-03-25 12:00:00,45.05,45.15,44.92,45.02,60200.0,43.0449,43.1405,42.9207,43.0163,60200.0
2015-03-25 12:30:00,45.02,45.03,44.81,44.98,30800.0,43.0163,43.0258,42.8156,42.978,30800.0
2015-03-25 13:00:00,44.96,45.07,44.81,44.96,30800.0,42.9589,43.064,42.8156,42.9589,30800.0
2015-03-25 13:30:00,44.96,45.1,44.95,45.08,29600.0,42.9589,43.0927,42.9494,43.0736,29600.0
2015-03-25 14:00:00,45.07,45.17,45.05,45.1,174000.0,43.064,43.1596,43.0449,43.0927,174000.0
2015-03-25 14:30:00,45.09,45.2,45.08,45.15,115800.0,43.0832,43.1883,43.0736,43.1405,115800.0
2015-03-25 15:00:00,45.15,45.15,44.95,44.96,107200.0,43.1405,43.1405,42.9494,42.9589,107200.0
2015-03-25 15:30:00,44.95,44.98,44.74,44.74,335400.0,42.9494,42.978,42.7487,42.7487,335400.0
2015-03-26 09:30:00,44.54,44.63,44.13,44.4,171400.0,42.5576,42.6436,42.1659,42.4239,171400.0
2015-03-26 10:00:00,44.47,44.64,44.38,44.6,62000.0,42.4907,42.6532,42.4048,42.615,62000.0
2015-03-26 10:30:00,44.63,45.04,44.57,44.97,75400.0,42.6436,43.0354,42.5863,42.9685,75400.0
2015-03-26 11:00:00,44.97,45.02,44.84,44.98,51000.0,42.9685,43.0163,42.8443,42.978,51000.0
2015-03-26 11:30:00,44.96,45.05,44.94,44.99,84400.0,42.9589,43.0449,42.9398,42.9876,84400.0
2015-03-26 12:00:00,45.01,45.02,44.93,44.98,67600.0,43.0067,43.0163,42.9303,42.978,67600.0
2015-03-26 12:30:00,44.98,45.01,44.95,44.99,61800.0,42.978,43.0067,42.9494,42.9876,61800.0
2015-03-26 13:00:00,44.98,45.02,44.92,45.01,84800.0,42.978,43.0163,42.9207,43.0067,84800.0
2015-03-26 13:30:00,45.0,45.05,44.97,45.01,170600.0,42.9972,43.0449,42.9685,43.0067,170600.0
2015-03-26 14:00:00,45.02,45.03,44.96,44.99,112000.0,43.0163,43.0258,42.9589,42.9876,112000.0
2015-03-26 14:30:00,44.99,45.02,44.96,44.97,84600.0,42.9876,43.0163,42.9589,42.9685,84600.0
2015-03-26 15:00:00,44.97,45.0,44.95,45.0,119600.0,42.9685,42.9972,42.9494,42.9972,119600.0
2015-03-26 15:30:00,44.99,45.05,44.92,44.93,292800.0,42.9876,43.0449,42.9207,42.9303,292800.0
2015-03-27 09:30:00,44.94,45.32,44.84,44.98,45400.0,42.9398,43.3029,42.8443,42.978,45400.0
2015-03-27 10:00:00,45.0,45.01,44.7,44.87,33400.0,42.9972,43.0067,42.7105,42.8729,33400.0
2015-03-27 10:30:00,44.87,44.99,44.79,44.98,17400.0,42.8729,42.9876,42.7965,42.978,17400.0
2015-03-27 11:00:00,44.98,44.99,44.82,44.83,29200.0,42.978,42.9876,42.8252,42.8347,29200.0
2015-03-27 11:30:00,44.83,44.99,44.83,44.92,26800.0,42.8347,42.9876,42.8347,42.9207,26800.0
2015-03-27 12:00:00,44.94,44.97,44.89,44.9,19600.0,42.9398,42.9685,42.8921,42.9016,19600.0
2015-03-27 12:30:00,44.9,45.04,44.9,45.02,47600.0,42.9016,43.0354,42.9016,43.0163,47600.0
2015-03-27 13:00:00,45.02,45.04,44.98,45.02,85800.0,43.0163,43.0354,42.978,43.0163,85800.0
2015-03-27 13:30:00,45.01,45.04,44.94,44.99,51200.0,43.0067,43.0354,42.9398,42.9876,51200.0
2015-03-27 14:00:00,44.99,45.01,44.96,44.99,43400.0,42.9876,43.0067,42.9589,42.9876,43400.0
2015-03-27 14:30:00,44.99,45.02,44.98,45.0,81400.0,42.9876,43.0163,42.978,42.9972,81400.0
2015-03-27 15:00:00,45.0,45.02,44.97,44.99,92400.0,42.9972,43.0163,42.9685,42.9876,92400.0
2015-03-27 15:30:00,44.98,45.07,44.96,44.99,189800.0,42.978,43.064,42.9589,42.9876,189800.0
2015-03-30 09:30:00,45.06,45.41,44.95,45.31,526800.0,43.0545,43.3889,42.9494,43.2934,526800.0
2015-03-30 10:00:00,45.34,45.48,45.29,45.33,87800.0,43.322,43.4558,43.2742,43.3125,87800.0
2015-03-30 10:30:00,45.33,45.49,45.31,45.47,60600.0,43.3125,43.4653,43.2934,43.4462,60600.0
2015-03-30 11:00:00,45.49,45.53,45.42,45.5,57400.0,43.4653,43.5036,43.3985,43.4749,57400.0
2015-03-30 11:30:00,45.5,45.64,45.49,45.62,41200.0,43.4749,43.6087,43.4653,43.5896,41200.0
2015-03-30 12:00:00,45.63,45.68,45.59,45.67,41800.0,43.5991,43.6469,43.5609,43.6373,41800.0
2015-03-30 12:30:00,45.67,45.82,45.66,45.82,32800.0,43.6373,43.7807,43.6278,43.7807,32800.0
2015-03-30 13:00:00,45.81,45.88,45.8,45.85,49800.0,43.7711,43.838,43.7616,43.8093,49800.0
2015-03-30 13:30:00,45.84,45.84,45.7,45.78,30600.0,43.7998,43.7998,43.666,43.7424,30600.0
2015-03-30 14:00:00,45.79,45.86,45.78,45.83,25000.0,43.752,43.8189,43.7424,43.7902,25000.0
2015-03-30 14:30:00,45.84,45.85,45.76,45.83,33400.0,43.7998,43.8093,43.7233,43.7902,33400.0
2015-03-30 15:00:00,45.82,45.87,45.74,45.77,52600.0,43.7807,43.8284,43.7042,43.7329,52600.0
2015-03-30 15:30:00,45.77,45.88,45.74,45.86,233400.0,43.7329,43.838,43.7042,43.8189,233400.0
2015-03-31 09:30:00,45.86,45.86,45.5,45.71,48400.0,43.8189,43.8189,43.4749,43.6756,48400.0
2015-03-31 10:00:00,45.78,45.88,45.77,45.79,22800.0,43.7424,43.838,43.7329,43.752,22800.0
2015-03-31 10:30:00,45.79,45.88,45.79,45.87,15400.0,43.752,43.838,43.752,43.8284,15400.0
2015-03-31 11:00:00,45.87,46.01,45.87,45.92,39400.0,43.8284,43.9622,43.8284,43.8762,39400.0
2015-03-31 11:30:00,45.9,45.91,45.8,45.82,17600.0,43.8571,43.8667,43.7616,43.7807,17600.0
2015-03-31 12:00:00,45.8,45.88,45.71,45.85,73800.0,43.7616,43.838,43.6756,43.8093,73800.0
2015-03-31 12:30:00,45.85,46.0,45.85,45.98,91000.0,43.8093,43.9526,43.8093,43.9335,91000.0
2015-03-31 13:00:00,45.99,46.01,45.92,45.99,29800.0,43.9431,43.9622,43.8762,43.9431,29800.0
2015-03-31 13:30:00,45.99,46.1,45.95,45.97,33000.0,43.9431,44.0482,43.9049,43.924,33000.0
2015-03-31 14:00:00,45.97,46.01,45.9,45.9,26400.0,43.924,43.9622,43.8571,43.8571,26400.0
2015-03-31 14:30:00,45.92,45.99,45.86,45.99,57000.0,43.8762,43.9431,43.8189,43.9431,57000.0
2015-03-31 15:00:00,45.99,45.99,45.74,45.81,53600.0,43.9431,43.9431,43.7042,43.7711,53600.0
2015-03-31 15:30:00,45.8,45.93,45.73,45.84,140800.0,43.7616,43.8858,43.6947,43.7998,140800.0
2015-04-01 09:30:00,45.86,45.94,45.21,45.24,65800.0,43.8189,43.8953,43.1978,43.2265,65800.0
2015-04-01 10:00:00,45.27,45.58,45.26,45.51,38600.0,43.2551,43.5513,43.2456,43.4845,38600.0
2015-04-01 10:30:00,45.55,45.72,45.46,45.6,47800.0,43.5227,43.6851,43.4367,43.5705,47800.0
2015-04-01 11:00:00,45.63,45.76,45.6,45.67,46400.0,43.5991,43.7233,43.5705,43.6373,46400.0
2015-04-01 11:30:00,45.68,45.71,45.55,45.58,53000.0,43.6469,43.6756,43.5227,43.5513,53000.0
2015-04-01 12:00:00,45.57,45.69,45.47,45.69,64400.0,43.5418,43.6564,43.4462,43.6564,64400.0
2015-04-01 12:30:00,45.67,45.7,45.59,45.67,24400.0,43.6373,43.666,43.5609,43.6373,24400.0
2015-04-01 13:00:00,45.66,45.72,45.57,45.71,33800.0,43.6278,43.6851,43.5418,43.6756,33800.0
2015-04-01 13:30:00,45.72,45.86,45.7,45.81,38000.0,43.6851,43.8189,43.666,43.7711,38000.0
2015-04-01 14:00:00,45.82,45.82,45.7,45.74,34800.0,43.7807,43.7807,43.666,43.7042,34800.0
2015-04-01 14:30:00,45.72,45.73,45.63,45.69,34800.0,43.6851,43.6947,43.5991,43.6564,34800.0
2015-04-01 15:00:00,45.7,45.8,45.62,45.78,60000.0,43.666,43.7616,43.5896,43.7424,60000.0
2015-04-01 15:30:00,45.78,45.96,45.73,45.91,150800.0,43.7424,43.9144,43.6947,43.8667,150800.0
2015-04-02 09:30:00,45.79,46.31,45.73,46.24,67800.0,43.752,44.2489,43.6947,44.182,67800.0
2015-04-02 10:00:00,46.18,46.3,46.13,46.14,34200.0,44.1246,44.2393,44.0769,44.0864,34200.0
2015-04-02 10:30:00,46.14,46.18,45.98,45.98,45600.0,44.0864,44.1246,43.9335,43.9335,45600.0
2015-04-02 11:00:00,45.97,46.05,45.96,46.02,25200.0,43.924,44.0004,43.9144,43.9718,25200.0
2015-04-02 11:30:00,46.0,46.09,46.0,46.03,31800.0,43.9526,44.0386,43.9526,43.9813,31800.0
2015-04-02 12:00:00,46.01,46.06,45.91,45.99,33800.0,43.9622,44.01,43.8667,43.9431,33800.0
2015-04-02 12:30:00,45.99,46.03,45.96,46.02,16800.0,43.9431,43.9813,43.9144,43.9718,16800.0
2015-04-02 13:00:00,46.02,46.06,45.97,46.01,36200.0,43.9718,44.01,43.924,43.9622,36200.0
2015-04-02 13:30:00,46.01,46.02,45.95,45.99,34800.0,43.9622,43.9718,43.9049,43.9431,34800.0
2015-04-02 14:00:00,46.0,46.1,45.98,46.04,37800.0,43.9526,44.0482,43.9335,43.9909,37800.0
2015-04-02 14:30:00,46.03,46.06,45.94,45.96,36200.0,43.9813,44.01,43.8953,43.9144,36200.0
2015-04-02 15:00:00,45.95,45.99,45.91,45.94,47000.0,43.9049,43.9431,43.8667,43.8953,47000.0
2015-04-02 15:30:00,45.94,46.01,45.91,45.97,98200.0,43.8953,43.9622,43.8667,43.924,98200.0
2015-04-06 09:30:00,45.62,46.08,45.48,45.99,79400.0,43.5896,44.0291,43.4558,43.9431,79400.0
2015-04-06 10:00:00,46.01,46.38,45.97,46.24,129800.0,43.9622,44.3157,43.924,44.182,129800.0
2015-04-06 10:30:00,46.24,46.39,46.23,46.24,59400.0,44.182,44.3253,44.1724,44.182,59400.0
2015-04-06 11:00:00,46.26,46.47,46.22,46.44,76800.0,44.2011,44.4017,44.1629,44.3731,76800.0
2015-04-06 11:30:00,46.46,46.59,46.46,46.49,82000.0,44.3922,44.5164,44.3922,44.4208,82000.0
2015-04-06 12:00:00,46.49,46.59,46.41,46.41,121000.0,44.4208,44.5164,44.3444,44.3444,121000.0
2015-04-06 12:30:00,46.41,46.55,46.41,46.53,38400.0,44.3444,44.4782,44.3444,44.4591,38400.0
2015-04-06 13:00:00,46.55,46.6,46.47,46.49,158800.0,44.4782,44.5259,44.4017,44.4208,158800.0
2015-04-06 13:30:00,46.49,46.52,46.37,46.38,161200.0,44.4208,44.4495,44.3062,44.3157,161200.0
2015-04-06 14:00:00,46.4,46.4,46.27,46.32,94800.0,44.3348,44.3348,44.2106,44.2584,94800.0
2015-04-06 14:30:00,46.32,46.38,46.29,46.3,85000.0,44.2584,44.3157,44.2297,44.2393,85000.0
2015-04-06 15:00:00,46.3,46.34,46.22,46.3,166800.0,44.2393,44.2775,44.1629,44.2393,166800.0
2015-04-06 15:30:00,46.3,46.38,46.21,46.3,300000.0,44.2393,44.3157,44.1533,44.2393,300000.0
2015-04-07 09:30:00,46.41,46.51,46.2,46.24,109400.0,44.3444,44.44,44.1437,44.182,109400.0
2015-04-07 10:00:00,46.24,46.3,46.11,46.17,121800.0,44.182,44.2393,44.0578,44.1151,121800.0
2015-04-07 10:30:00,46.19,46.21,46.17,46.17,117200.0,44.1342,44.1533,44.1151,44.1151,117200.0
2015-04-07 11:00:00,46.17,46.21,46.11,46.16,168800.0,44.1151,44.1533,44.0578,44.1055,168800.0
2015-04-07 11:30:00,46.17,46.2,46.08,46.12,121800.0,44.1151,44.1437,44.0291,44.0673,121800.0
2015-04-07 12:00:00,46.12,46.16,46.08,46.09,66000.0,44.0673,44.1055,44.0291,44.0386,66000.0
2015-04-07 12:30:00,46.09,46.09,45.99,46.0,70800.0,44.0386,44.0386,43.9431,43.9526,70800.0
2015-04-07 13:00:00,45.99,46.02,45.96,45.98,118400.0,43.9431,43.9718,43.9144,43.9335,118400.0
2015-04-07 13:30:00,45.99,46.04,45.96,46.0,134200.0,43.9431,43.9909,43.9144,43.9526,134200.0
2015-04-07 14:00:00,45.99,46.19,45.99,46.12,159600.0,43.9431,44.1342,43.9431,44.0673,159600.0
2015-04-07 14:30:00,46.13,46.26,46.13,46.23,113000.0,44.0769,44.2011,44.0769,44.1724,113000.0
2015-04-07 15:00:00,46.23,46.24,46.11,46.11,109400.0,44.1724,44.182,44.0578,44.0578,109400.0
2015-04-07 15:30:00,46.13,46.19,46.07,46.12,410600.0,44.0769,44.1342,44.0195,44.0673,410600.0
2015-04-08 09:30:00,47.63,48.99,47.5,48.85,638000.0,45.5101,46.8096,45.3859,46.6758,638000.0
2015-04-08 10:00:00,48.85,48.88,48.32,48.52,499200.0,46.6758,46.7045,46.1694,46.3605,499200.0
2015-04-08 10:30:00,48.53,48.88,48.35,48.77,309000.0,46.37,46.7045,46.1981,46.5994,309000.0
2015-04-08 11:00:00,48.77,49.31,48.6,49.23,230400.0,46.5994,47.1153,46.4369,47.0389,230400.0
2015-04-08 11:30:00,49.21,49.67,49.06,49.52,306400.0,47.0198,47.4593,46.8765,47.316,306400.0
2015-04-08 12:00:00,49.52,49.55,49.18,49.23,223800.0,47.316,47.3446,46.9911,47.0389,223800.0
2015-04-08 12:30:00,49.21,49.33,49.12,49.27,146200.0,47.0198,47.1344,46.9338,47.0771,146200.0
2015-04-08 13:00:00,49.26,49.35,49.22,49.34,90400.0,47.0676,47.1535,47.0293,47.144,90400.0
2015-04-08 13:30:00,49.33,49.5,49.29,49.38,140200.0,47.1344,47.2969,47.0962,47.1822,140200.0
2015-04-08 14:00:00,49.4,49.98,49.38,49.8,180200.0,47.2013,47.7555,47.1822,47.5835,180200.0
2015-04-08 14:30:00,49.82,49.9,49.37,49.63,184600.0,47.6026,47.6791,47.1727,47.4211,184600.0
2015-04-08 15:00:00,49.63,49.72,49.34,49.65,252000.0,47.4211,47.5071,47.144,47.4402,252000.0
2015-04-08 15:30:00,49.66,49.71,49.24,49.29,745400.0,47.4498,47.4975,47.0484,47.0962,745400.0
2015-04-09 09:30:00,49.61,49.91,49.27,49.52,238000.0,47.402,47.6886,47.0771,47.316,238000.0
2015-04-09 10:00:00,49.51,49.67,49.21,49.38,148400.0,47.3064,47.4593,47.0198,47.1822,148400.0
2015-04-09 10:30:00,49.38,49.49,49.08,49.27,118800.0,47.1822,47.2873,46.8956,47.0771,118800.0
2015-04-09 11:00:00,49.27,49.34,49.03,49.08,256000.0,47.0771,47.144,46.8478,46.8956,256000.0
2015-04-09 11:30:00,49.08,49.25,49.06,49.1,73000.0,46.8956,47.058,46.8765,46.9147,73000.0
2015-04-09 12:00:00,49.12,49.22,49.08,49.16,64000.0,46.9338,47.0293,46.8956,46.972,64000.0
2015-04-09 12:30:00,49.16,49.34,49.12,49.3,73200.0,46.972,47.144,46.9338,47.1058,73200.0
2015-04-09 13:00:00,49.32,49.33,49.13,49.13,148400.0,47.1249,47.1344,46.9433,46.9433,148400.0
2015-04-09 13:30:00,49.15,49.16,48.97,49.0,117000.0,46.9625,46.972,46.7905,46.8191,117000.0
2015-04-09 14:00:00,49.0,49.03,48.83,48.84,148000.0,46.8191,46.8478,46.6567,46.6662,148000.0
2015-04-09 14:30:00,48.84,49.14,48.81,49.14,142000.0,46.6662,46.9529,46.6376,46.9529,142000.0
2015-04-09 15:00:00,49.13,49.34,49.07,49.24,266800.0,46.9433,47.144,46.886,47.0484,266800.0
2015-04-09 15:30:00,49.24,49.34,49.13,49.32,367000.0,47.0484,47.144,46.9433,47.1249,367000.0
2015-04-10 09:30:00,49.83,49.83,49.37,49.59,68600.0,47.6122,47.6122,47.1727,47.3829,68600.0
2015-04-10 10:00:00,49.65,49.8,49.56,49.78,85600.0,47.4402,47.5835,47.3542,47.5644,85600.0
2015-04-10 10:30:00,49.78,49.81,49.62,49.63,124000.0,47.5644,47.5931,47.4115,47.4211,124000.0
2015-04-10 11:00:00,49.65,49.87,49.56,49.85,108000.0,47.4402,47.6504,47.3542,47.6313,108000.0
2015-04-10 11:30:00,49.85,49.96,49.83,49.87,72600.0,47.6313,47.7364,47.6122,47.6504,72600.0
2015-04-10 12:00:00,49.88,49.88,49.65,49.67,119600.0,47.66,47.66,47.4402,47.4593,119600.0
2015-04-10 12:30:00,49.66,49.68,49.54,49.62,62400.0,47.4498,47.4689,47.3351,47.4115,62400.0
2015-04-10 13:00:00,49.63,49.7,49.6,49.67,79400.0,47.4211,47.488,47.3924,47.4593,79400.0
2015-04-10 13:30:00,49.67,49.72,49.46,49.46,76600.0,47.4593,47.5071,47.2587,47.2587,76600.0
2015-04-10 14:00:00,49.46,49.54,49.46,49.52,67000.0,47.2587,47.3351,47.2587,47.316,67000.0
2015-04-10 14:30:00,49.52,49.62,49.52,49.55,69000.0,47.316,47.4115,47.316,47.3446,69000.0
2015-04-10 15:00:00,49.56,49.73,49.55,49.69,89600.0,47.3542,47.5166,47.3446,47.4784,89600.0
2015-04-10 15:30:00,49.7,49.85,49.63,49.83,284600.0,47.488,47.6313,47.4211,47.6122,284600.0
2015-04-13 09:30:00,49.88,50.0,49.82,49.84,48800.0,47.66,47.7746,47.6026,47.6217,48800.0
2015-04-13 10:00:00,49.87,49.88,49.74,49.79,36000.0,47.6504,47.66,47.5262,47.574,36000.0
2015-04-13 10:30:00,49.79,49.8,49.6,49.6,57600.0,47.574,47.5835,47.3924,47.3924,57600.0
2015-04-13 11:00:00,49.6,49.74,49.6,49.67,27400.0,47.3924,47.5262,47.3924,47.4593,27400.0
2015-04-13 11:30:00,49.66,49.79,49.65,49.71,23800.0,47.4498,47.574,47.4402,47.4975,23800.0
2015-04-13 12:00:00,49.72,49.72,49.56,49.56,31800.0,47.5071,47.5071,47.3542,47.3542,31800.0
2015-04-13 12:30:00,49.56,49.62,49.38,49.38,76200.0,47.3542,47.4115,47.1822,47.1822,76200.0
2015-04-13 13:00:00,49.4,49.43,49.26,49.27,59000.0,47.2013,47.23,47.0676,47.0771,59000.0
2015-04-13 13:30:00,49.3,49.32,49.19,49.29,65000.0,47.1058,47.1249,47.0007,47.0962,65000.0
2015-04-13 14:00:00,49.28,49.31,49.24,49.26,30200.0,47.0867,47.1153,47.0484,47.0676,30200.0
2015-04-13 14:30:00,49.27,49.32,49.2,49.21,27200.0,47.0771,47.1249,47.0102,47.0198,27200.0
2015-04-13 15:00:00,49.2,49.28,49.1,49.11,223800.0,47.0102,47.0867,46.9147,46.9242,223800.0
2015-04-13 15:30:00,49.11,49.19,49.05,49.06,243600.0,46.9242,47.0007,46.8669,46.8765,243600.0
2015-04-14 09:30:00,49.05,49.44,48.84,48.99,51000.0,46.8669,47.2395,46.6662,46.8096,51000.0
2015-04-14 10:00:00,49.02,49.22,48.92,49.13,69000.0,46.8382,47.0293,46.7427,46.9433,69000.0
2015-04-14 10:30:00,49.15,49.4,49.12,49.28,58600.0,46.9625,47.2013,46.9338,47.0867,58600.0
2015-04-14 11:00:00,49.26,49.52,49.23,49.36,42400.0,47.0676,47.316,47.0389,47.1631,42400.0
2015-04-14 11:30:00,49.38,49.41,49.26,49.29,58800.0,47.1822,47.2109,47.0676,47.0962,58800.0
2015-04-14 12:00:00,49.3,49.42,49.3,49.41,36200.0,47.1058,47.2204,47.1058,47.2109,36200.0
2015-04-14 12:30:00,49.42,49.51,49.28,49.3,40000.0,47.2204,47.3064,47.0867,47.1058,40000.0
2015-04-14 13:00:00,49.31,49.42,49.28,49.38,36000.0,47.1153,47.2204,47.0867,47.1822,36000.0
2015-04-14 13:30:00,49.4,49.42,49.27,49.3,48400.0,47.2013,47.2204,47.0771,47.1058,48400.0
2015-04-14 14:00:00,49.29,49.4,49.24,49.34,49200.0,47.0962,47.2013,47.0484,47.144,49200.0
2015-04-14 14:30:00,49.36,49.43,49.32,49.42,45600.0,47.1631,47.23,47.1249,47.2204,45600.0
2015-04-14 15:00:00,49.42,49.47,49.3,49.32,109000.0,47.2204,47.2682,47.1058,47.1249,109000.0
2015-04-14 15:30:00,49.33,49.45,49.3,49.33,221200.0,47.1344,47.2491,47.1058,47.1344,221200.0
2015-04-15 09:30:00,49.51,49.68,49.22,49.49,64600.0,47.3064,47.4689,47.0293,47.2873,64600.0
2015-04-15 10:00:00,49.46,49.57,49.43,49.46,57800.0,47.2587,47.3638,47.23,47.2587,57800.0
2015-04-15 10:30:00,49.47,49.54,49.43,49.51,70600.0,47.2682,47.3351,47.23,47.3064,70600.0
2015-04-15 11:00:00,49.51,49.51,49.43,49.47,85400.0,47.3064,47.3064,47.23,47.2682,85400.0
2015-04-15 11:30:00,49.5,49.62,49.45,49.62,60400.0,47.2969,47.4115,47.2491,47.4115,60400.0
2015-04-15 12:00:00,49.62,49.85,49.6,49.84,111800.0,47.4115,47.6313,47.3924,47.6217,111800.0
2015-04-15 12:30:00,49.84,49.93,49.81,49.91,71400.0,47.6217,47.7077,47.5931,47.6886,71400.0
2015-04-15 13:00:00,49.91,50.2,49.9,50.17,114600.0,47.6886,47.9657,47.6791,47.9371,114600.0
2015-04-15 13:30:00,50.17,50.23,50.08,50.16,84000.0,47.9371,47.9944,47.8511,47.9275,84000.0
2015-04-15 14:00:00,50.13,50.35,50.11,50.27,104000.0,47.8988,48.109,47.8797,48.0326,104000.0
2015-04-15 14:30:00,50.27,50.43,50.26,50.31,108800.0,48.0326,48.1855,48.023,48.0708,108800.0
2015-04-15 15:00:00,50.31,50.36,50.17,50.21,140200.0,48.0708,48.1186,47.9371,47.9753,140200.0
2015-04-15 15:30:00,50.21,50.24,49.98,50.04,325000.0,47.9753,48.0039,47.7555,47.8128,325000.0
2015-04-16 09:30:00,50.0,50.22,49.87,49.91,45200.0,47.7746,47.9848,47.6504,47.6886,45200.0
2015-04-16 10:00:00,49.88,49.98,49.79,49.82,66200.0,47.66,47.7555,47.574,47.6026,66200.0
2015-04-16 10:30:00,49.81,49.97,49.79,49.91,47200.0,47.5931,47.746,47.574,47.6886,47200.0
2015-04-16 11:00:00,49.88,49.93,49.85,49.85,37800.0,47.66,47.7077,47.6313,47.6313,37800.0
2015-04-16 11:30:00,49.88,49.88,49.77,49.77,23200.0,47.66,47.66,47.5549,47.5549,23200.0
2015-04-16 12:00:00,49.77,49.9,49.77,49.88,26200.0,47.5549,47.6791,47.5549,47.66,26200.0
2015-04-16 12:30:00,49.88,49.9,49.77,49.81,33600.0,47.66,47.6791,47.5549,47.5931,33600.0
2015-04-16 13:00:00,49.79,49.79,49.69,49.7,18200.0,47.574,47.574,47.4784,47.488,18200.0
2015-04-16 13:30:00,49.71,49.92,49.7,49.87,31200.0,47.4975,47.6982,47.488,47.6504,31200.0
2015-04-16 14:00:00,49.87,49.87,49.77,49.87,28800.0,47.6504,47.6504,47.5549,47.6504,28800.0
2015-04-16 14:30:00,49.87,49.92,49.74,49.74,41000.0,47.6504,47.6982,47.5262,47.5262,41000.0
2015-04-16 15:00:00,49.74,49.85,49.74,49.82,67800.0,47.5262,47.6313,47.5262,47.6026,67800.0
2015-04-16 15:30:00,49.82,49.87,49.76,49.85,254000.0,47.6026,47.6504,47.5453,47.6313,254000.0
2015-04-17 09:30:00,49.41,49.52,49.24,49.49,157200.0,47.2109,47.316,47.0484,47.2873,157200.0
2015-04-17 10:00:00,49.47,49.5,49.33,49.42,124200.0,47.2682,47.2969,47.1344,47.2204,124200.0
2015-04-17 10:30:00,49.41,49.58,49.39,49.54,92800.0,47.2109,47.3733,47.1918,47.3351,92800.0
2015-04-17 11:00:00,49.53,49.64,49.53,49.62,81400.0,47.3255,47.4306,47.3255,47.4115,81400.0
2015-04-17 11:30:00,49.62,49.63,49.55,49.63,54000.0,47.4115,47.4211,47.3446,47.4211,54000.0
2015-04-17 12:00:00,49.63,49.76,49.62,49.75,64800.0,47.4211,47.5453,47.4115,47.5357,64800.0
2015-04-17 12:30:00,49.75,49.76,49.68,49.72,64000.0,47.5357,47.5453,47.4689,47.5071,64000.0
2015-04-17 13:00:00,49.71,49.78,49.69,49.77,139200.0,47.4975,47.5644,47.4784,47.5549,139200.0
2015-04-17 13:30:00,49.76,49.82,49.74,49.77,111800.0,47.5453,47.6026,47.5262,47.5549,111800.0
2015-04-17 14:00:00,49.76,49.79,49.74,49.75,153600.0,47.5453,47.574,47.5262,47.5357,153600.0
2015-04-17 14:30:00,49.75,49.8,49.74,49.75,104800.0,47.5357,47.5835,47.5262,47.5357,104800.0
2015-04-17 15:00:00,49.75,49.8,49.63,49.69,154200.0,47.5357,47.5835,47.4211,47.4784,154200.0
2015-04-17 15:30:00,49.68,49.89,49.68,49.88,449000.0,47.4689,47.6695,47.4689,47.66,449000.0
2015-04-20 09:30:00,50.15,50.31,50.0,50.24,95000.0,47.9179,48.0708,47.7746,48.0039,95000.0
2015-04-20 10:00:00,50.18,50.26,50.07,50.12,63600.0,47.9466,48.023,47.8415,47.8893,63600.0
2015-04-20 10:30:00,50.1,50.16,50.02,50.11,51400.0,47.8702,47.9275,47.7937,47.8797,51400.0
2015-04-20 11:00:00,50.11,50.26,50.11,50.2,38600.0,47.8797,48.023,47.8797,47.9657,38600.0
2015-04-20 11:30:00,50.21,50.23,50.15,50.18,48400.0,47.9753,47.9944,47.9179,47.9466,48400.0
2015-04-20 12:00:00,50.18,50.19,50.04,50.04,68200.0,47.9466,47.9562,47.8128,47.8128,68200.0
2015-04-20 12:30:00,50.04,50.07,49.97,50.05,101800.0,47.8128,47.8415,47.746,47.8224,101800.0
2015-04-20 13:00:00,50.05,50.08,50.0,50.06,73800.0,47.8224,47.8511,47.7746,47.8319,73800.0
2015-04-20 13:30:00,50.07,50.12,50.02,50.04,48200.0,47.8415,47.8893,47.7937,47.8128,48200.0
2015-04-20 14:00:00,50.04,50.08,50.04,50.05,51400.0,47.8128,47.8511,47.8128,47.8224,51400.0
2015-04-20 14:30:00,50.05,50.09,50.03,50.08,32800.0,47.8224,47.8606,47.8033,47.8511,32800.0
2015-04-20 15:00:00,50.08,50.1,50.03,50.06,91800.0,47.8511,47.8702,47.8033,47.8319,91800.0
2015-04-20 15:30:00,50.05,50.16,50.02,50.1,295400.0,47.8224,47.9275,47.7937,47.8702,295400.0
2015-04-21 09:30:00,50.34,50.78,50.02,50.71,84400.0,48.0995,48.5199,47.7937,48.453,84400.0
2015-04-21 10:00:00,50.71,50.8,50.51,50.58,54400.0,48.453,48.539,48.2619,48.3288,54400.0
2015-04-21 10:30:00,50.58,50.64,50.51,50.6,36400.0,48.3288,48.3861,48.2619,48.3479,36400.0
2015-04-21 11:00:00,50.6,50.77,50.59,50.67,63000.0,48.3479,48.5103,48.3384,48.4148,63000.0
2015-04-21 11:30:00,50.63,50.71,50.58,50.63,52600.0,48.3766,48.453,48.3288,48.3766,52600.0
2015-04-21 12:00:00,50.6,50.67,50.58,50.62,104400.0,48.3479,48.4148,48.3288,48.367,104400.0
2015-04-21 12:30:00,50.62,50.71,50.56,50.68,33800.0,48.367,48.453,48.3097,48.4244,33800.0
2015-04-21 13:00:00,50.7,50.8,50.7,50.76,42800.0,48.4435,48.539,48.4435,48.5008,42800.0
2015-04-21 13:30:00,50.77,50.81,50.69,50.77,46800.0,48.5103,48.5486,48.4339,48.5103,46800.0
2015-04-21 14:00:00,50.77,50.97,50.72,50.95,49800.0,48.5103,48.7014,48.4626,48.6823,49800.0
2015-04-21 14:30:00,50.96,51.0,50.88,50.9,51800.0,48.6919,48.7301,48.6155,48.6346,51800.0
2015-04-21 15:00:00,50.91,50.91,50.74,50.76,67400.0,48.6441,48.6441,48.4817,48.5008,67400.0
2015-04-21 15:30:00,50.75,50.87,50.74,50.82,283800.0,48.4912,48.6059,48.4817,48.5581,283800.0
2015-04-22 09:30:00,51.0,51.19,50.59,50.66,49400.0,48.7301,48.9117,48.3384,48.4052,49400.0
2015-04-22 10:00:00,50.72,50.83,50.48,50.83,67200.0,48.4626,48.5677,48.2333,48.5677,67200.0
2015-04-22 10:30:00,50.83,51.22,50.77,51.14,88800.0,48.5677,48.9403,48.5103,48.8639,88800.0
2015-04-22 11:00:00,51.2,51.23,50.77,50.85,64600.0,48.9212,48.9499,48.5103,48.5868,64600.0
2015-04-22 11:30:00,50.88,50.96,50.84,50.96,31000.0,48.6155,48.6919,48.5772,48.6919,31000.0
2015-04-22 12:00:00,50.97,50.99,50.76,50.85,63600.0,48.7014,48.7206,48.5008,48.5868,63600.0
2015-04-22 12:30:00,50.87,50.97,50.81,50.88,32600.0,48.6059,48.7014,48.5486,48.6155,32600.0
2015-04-22 13:00:00,50.87,50.88,50.71,50.75,25400.0,48.6059,48.6155,48.453,48.4912,25400.0
2015-04-22 13:30:00,50.73,50.85,50.73,50.8,33800.0,48.4721,48.5868,48.4721,48.539,33800.0
2015-04-22 14:00:00,50.79,50.85,50.78,50.81,35200.0,48.5295,48.5868,48.5199,48.5486,35200.0
2015-04-22 14:30:00,50.83,50.91,50.81,50.85,28400.0,48.5677,48.6441,48.5486,48.5868,28400.0
2015-04-22 15:00:00,50.83,50.95,50.78,50.95,51000.0,48.5677,48.6823,48.5199,48.6823,51000.0
2015-04-22 15:30:00,50.95,50.98,50.77,50.94,169400.0,48.6823,48.711,48.5103,48.6728,169400.0
2015-04-23 09:30:00,50.89,50.99,50.79,50.88,30000.0,48.625,48.7206,48.5295,48.6155,30000.0
2015-04-23 10:00:00,50.82,50.92,50.81,50.84,33600.0,48.5581,48.6537,48.5486,48.5772,33600.0
2015-04-23 10:30:00,50.85,50.85,50.75,50.77,18600.0,48.5868,48.5868,48.4912,48.5103,18600.0
2015-04-23 11:00:00,50.78,50.87,50.74,50.85,11200.0,48.5199,48.6059,48.4817,48.5868,11200.0
2015-04-23 11:30:00,50.81,50.9,50.77,50.9,41600.0,48.5486,48.6346,48.5103,48.6346,41600.0
2015-04-23 12:00:00,50.9,50.9,50.81,50.85,19200.0,48.6346,48.6346,48.5486,48.5868,19200.0
2015-04-23 12:30:00,50.85,50.95,50.8,50.94,25400.0,48.5868,48.6823,48.539,48.6728,25400.0
2015-04-23 13:00:00,50.94,50.94,50.9,50.91,27600.0,48.6728,48.6728,48.6346,48.6441,27600.0
2015-04-23 13:30:00,50.9,50.94,50.88,50.93,20400.0,48.6346,48.6728,48.6155,48.6632,20400.0
2015-04-23 14:00:00,50.94,51.0,50.91,50.92,27200.0,48.6728,48.7301,48.6441,48.6537,27200.0
2015-04-23 14:30:00,50.93,50.97,50.87,50.88,49000.0,48.6632,48.7014,48.6059,48.6155,49000.0
2015-04-23 15:00:00,50.88,50.99,50.88,50.99,57800.0,48.6155,48.7206,48.6155,48.7206,57800.0
2015-04-23 15:30:00,50.98,50.98,50.84,50.84,124600.0,48.711,48.711,48.5772,48.5772,124600.0
2015-04-24 09:30:00,50.91,50.93,50.48,50.67,22400.0,48.6441,48.6632,48.2333,48.4148,22400.0
2015-04-24 10:00:00,50.67,50.77,50.6,50.76,37000.0,48.4148,48.5103,48.3479,48.5008,37000.0
2015-04-24 10:30:00,50.77,50.85,50.75,50.85,23800.0,48.5103,48.5868,48.4912,48.5868,23800.0
2015-04-24 11:00:00,50.84,50.85,50.8,50.85,36200.0,48.5772,48.5868,48.539,48.5868,36200.0
2015-04-24 11:30:00,50.86,50.87,50.78,50.83,21200.0,48.5963,48.6059,48.5199,48.5677,21200.0
2015-04-24 12:00:00,50.83,50.84,50.79,50.83,20000.0,48.5677,48.5772,48.5295,48.5677,20000.0
2015-04-24 12:30:00,50.82,50.84,50.77,50.83,14200.0,48.5581,48.5772,48.5103,48.5677,14200.0
2015-04-24 13:00:00,50.83,50.95,50.81,50.94,49400.0,48.5677,48.6823,48.5486,48.6728,49400.0
2015-04-24 13:30:00,50.95,50.99,50.9,50.99,29400.0,48.6823,48.7206,48.6346,48.7206,29400.0
2015-04-24 14:00:00,50.99,50.99,50.95,50.99,31800.0,48.7206,48.7206,48.6823,48.7206,31800.0
2015-04-24 14:30:00,50.99,51.0,50.91,50.97,35200.0,48.7206,48.7301,48.6441,48.7014,35200.0
2015-04-24 15:00:00,50.97,51.0,50.8,50.82,55400.0,48.7014,48.7301,48.539,48.5581,55400.0
2015-04-24 15:30:00,50.83,50.93,50.82,50.89,120200.0,48.5677,48.6632,48.5581,48.625,120200.0
2015-04-27 09:30:00,50.93,50.93,50.6,50.92,35800.0,48.6632,48.6632,48.3479,48.6537,35800.0
2015-04-27 10:00:00,50.91,51.02,50.9,50.99,40000.0,48.6441,48.7492,48.6346,48.7206,40000.0
2015-04-27 10:30:00,50.99,50.99,50.71,50.75,19400.0,48.7206,48.7206,48.453,48.4912,19400.0
2015-04-27 11:00:00,50.74,50.76,50.7,50.76,14600.0,48.4817,48.5008,48.4435,48.5008,14600.0
2015-04-27 11:30:00,50.76,50.85,50.67,50.74,22000.0,48.5008,48.5868,48.4148,48.4817,22000.0
2015-04-27 12:00:00,50.73,50.77,50.6,50.68,19600.0,48.4721,48.5103,48.3479,48.4244,19600.0
2015-04-27 12:30:00,50.7,50.71,50.52,50.54,18800.0,48.4435,48.453,48.2715,48.2906,18800.0
2015-04-27 13:00:00,50.53,50.61,50.44,50.61,23000.0,48.281,48.3575,48.195,48.3575,23000.0
2015-04-27 13:30:00,50.61,50.68,50.56,50.61,10400.0,48.3575,48.4244,48.3097,48.3575,10400.0
2015-04-27 14:00:00,50.59,50.69,50.52,50.69,13400.0,48.3384,48.4339,48.2715,48.4339,13400.0
2015-04-27 14:30:00,50.69,50.69,50.52,50.62,27000.0,48.4339,48.4339,48.2715,48.367,27000.0
2015-04-27 15:00:00,50.63,50.71,50.63,50.66,55600.0,48.3766,48.453,48.3766,48.4052,55600.0
2015-04-27 15:30:00,50.64,50.7,50.58,50.69,119600.0,48.3861,48.4435,48.3288,48.4339,119600.0
2015-04-28 09:30:00,50.56,50.82,50.44,50.44,72200.0,48.3097,48.5581,48.195,48.195,72200.0
2015-04-28 10:00:00,50.35,50.36,50.01,50.09,101600.0,48.109,48.1186,47.7842,47.8606,101600.0
2015-04-28 10:30:00,50.09,50.39,50.05,50.35,82400.0,47.8606,48.1473,47.8224,48.109,82400.0
2015-04-28 11:00:00,50.36,50.56,50.35,50.5,39600.0,48.1186,48.3097,48.109,48.2524,39600.0
2015-04-28 11:30:00,50.52,50.57,50.4,50.55,56400.0,48.2715,48.3192,48.1568,48.3001,56400.0
2015-04-28 12:00:00,50.53,50.58,50.49,50.56,35800.0,48.281,48.3288,48.2428,48.3097,35800.0
2015-04-28 12:30:00,50.56,50.58,50.45,50.55,36800.0,48.3097,48.3288,48.2046,48.3001,36800.0
2015-04-28 13:00:00,50.55,50.58,50.51,50.53,29000.0,48.3001,48.3288,48.2619,48.281,29000.0
2015-04-28 13:30:00,50.51,50.53,50.46,50.46,40800.0,48.2619,48.281,48.2141,48.2141,40800.0
2015-04-28 14:00:00,50.45,50.47,50.32,50.38,49000.0,48.2046,48.2237,48.0804,48.1377,49000.0
2015-04-28 14:30:00,50.38,50.43,50.33,50.37,52000.0,48.1377,48.1855,48.0899,48.1282,52000.0
2015-04-28 15:00:00,50.37,50.44,50.35,50.39,64400.0,48.1282,48.195,48.109,48.1473,64400.0
2015-04-28 15:30:00,50.38,50.49,50.32,50.49,165000.0,48.1377,48.2428,48.0804,48.2428,165000.0
2015-04-29 09:30:00,50.38,50.92,49.99,50.72,52800.0,48.1377,48.6537,47.7651,48.4626,52800.0
2015-04-29 10:00:00,50.71,50.81,50.65,50.74,54600.0,48.453,48.5486,48.3957,48.4817,54600.0
2015-04-29 10:30:00,50.73,50.77,50.63,50.65,21800.0,48.4721,48.5103,48.3766,48.3957,21800.0
2015-04-29 11:00:00,50.67,50.81,50.66,50.77,16600.0,48.4148,48.5486,48.4052,48.5103,16600.0
2015-04-29 11:30:00,50.76,50.8,50.68,50.74,31200.0,48.5008,48.539,48.4244,48.4817,31200.0
2015-04-29 12:00:00,50.76,50.77,50.4,50.44,26400.0,48.5008,48.5103,48.1568,48.195,26400.0
2015-04-29 12:30:00,50.43,50.43,50.27,50.41,23200.0,48.1855,48.1855,48.0326,48.1664,23200.0
2015-04-29 13:00:00,50.41,50.46,50.32,50.44,28200.0,48.1664,48.2141,48.0804,48.195,28200.0
2015-04-29 13:30:00,50.44,50.81,50.42,50.76,53800.0,48.195,48.5486,48.1759,48.5008,53800.0
2015-04-29 14:00:00,50.74,51.02,50.64,50.99,55600.0,48.4817,48.7492,48.3861,48.7206,55600.0
2015-04-29 14:30:00,50.99,51.08,50.98,51.0,55000.0,48.7206,48.8066,48.711,48.7301,55000.0
2015-04-29 15:00:00,51.02,51.08,50.98,51.08,96600.0,48.7492,48.8066,48.711,48.8066,96600.0
2015-04-29 15:30:00,51.08,51.15,50.88,50.92,117400.0,48.8066,48.8734,48.6155,48.6537,117400.0
2015-04-30 09:30:00,50.52,50.93,50.35,50.35,41800.0,48.2715,48.6632,48.109,48.109,41800.0
2015-04-30 10:00:00,50.34,50.54,50.22,50.24,46800.0,48.0995,48.2906,47.9848,48.0039,46800.0
2015-04-30 10:30:00,50.24,50.33,50.15,50.28,82200.0,48.0039,48.0899,47.9179,48.0422,82200.0
2015-04-30 11:00:00,50.28,50.45,50.27,50.38,27000.0,48.0422,48.2046,48.0326,48.1377,27000.0
2015-04-30 11:30:00,50.41,50.45,50.21,50.21,44000.0,48.1664,48.2046,47.9753,47.9753,44000.0
2015-04-30 12:00:00,50.23,50.34,50.18,50.27,19400.0,47.9944,48.0995,47.9466,48.0326,19400.0
2015-04-30 12:30:00,50.27,50.27,50.08,50.21,21800.0,48.0326,48.0326,47.8511,47.9753,21800.0
2015-04-30 13:00:00,50.22,50.24,50.12,50.21,21400.0,47.9848,48.0039,47.8893,47.9753,21400.0
2015-04-30 13:30:00,50.19,50.21,50.13,50.14,18400.0,47.9562,47.9753,47.8988,47.9084,18400.0
2015-04-30 14:00:00,50.14,50.27,50.07,50.22,94200.0,47.9084,48.0326,47.8415,47.9848,94200.0
2015-04-30 14:30:00,50.22,50.27,50.15,50.22,70200.0,47.9848,48.0326,47.9179,47.9848,70200.0
2015-04-30 15:00:00,50.21,50.22,50.02,50.16,94000.0,47.9753,47.9848,47.7937,47.9275,94000.0
2015-04-30 15:30:00,50.13,50.45,50.1,50.18,357800.0,47.8988,48.2046,47.8702,47.9466,357800.0
2015-05-01 09:30:00,50.44,50.84,50.08,50.66,75400.0,48.195,48.5772,47.8511,48.4052,75400.0
2015-05-01 10:00:00,50.61,50.85,50.53,50.8,46800.0,48.3575,48.5868,48.281,48.539,46800.0
2015-05-01 10:30:00,50.8,50.85,50.59,50.66,44600.0,48.539,48.5868,48.3384,48.4052,44600.0
2015-05-01 11:00:00,50.68,50.81,50.61,50.8,42600.0,48.4244,48.5486,48.3575,48.539,42600.0
2015-05-01 11:30:00,50.79,50.79,50.46,50.6,44400.0,48.5295,48.5295,48.2141,48.3479,44400.0
2015-05-01 12:00:00,50.59,50.63,50.46,50.58,25200.0,48.3384,48.3766,48.2141,48.3288,25200.0
2015-05-01 12:30:00,50.6,50.65,50.56,50.56,27400.0,48.3479,48.3957,48.3097,48.3097,27400.0
2015-05-01 13:00:00,50.56,50.61,50.52,50.6,22600.0,48.3097,48.3575,48.2715,48.3479,22600.0
2015-05-01 13:30:00,50.6,50.71,50.54,50.69,22600.0,48.3479,48.453,48.2906,48.4339,22600.0
2015-05-01 14:00:00,50.72,50.79,50.67,50.77,25000.0,48.4626,48.5295,48.4148,48.5103,25000.0
2015-05-01 14:30:00,50.77,50.8,50.66,50.68,31800.0,48.5103,48.539,48.4052,48.4244,31800.0
2015-05-01 15:00:00,50.69,50.71,50.64,50.68,34200.0,48.4339,48.453,48.3861,48.4244,34200.0
2015-05-01 15:30:00,50.67,50.67,50.52,50.54,162200.0,48.4148,48.4148,48.2715,48.2906,162200.0
2015-05-04 09:30:00,50.55,50.88,50.49,50.88,56800.0,48.3001,48.6155,48.2428,48.6155,56800.0
2015-05-04 10:00:00,50.85,50.9,50.63,50.73,35000.0,48.5868,48.6346,48.3766,48.4721,35000.0
2015-05-04 10:30:00,50.76,50.8,50.56,50.6,20400.0,48.5008,48.539,48.3097,48.3479,20400.0
2015-05-04 11:00:00,50.6,50.67,50.51,50.56,38400.0,48.3479,48.4148,48.2619,48.3097,38400.0
2015-05-04 11:30:00,50.54,50.61,50.49,50.6,19200.0,48.2906,48.3575,48.2428,48.3479,19200.0
2015-05-04 12:00:00,50.63,50.67,50.56,50.63,41400.0,48.3766,48.4148,48.3097,48.3766,41400.0
2015-05-04 12:30:00,50.63,50.71,50.6,50.71,13400.0,48.3766,48.453,48.3479,48.453,13400.0
2015-05-04 13:00:00,50.7,50.74,50.52,50.55,25000.0,48.4435,48.4817,48.2715,48.3001,25000.0
2015-05-04 13:30:00,50.56,50.63,50.53,50.63,23600.0,48.3097,48.3766,48.281,48.3766,23600.0
2015-05-04 14:00:00,50.66,50.72,50.64,50.69,23000.0,48.4052,48.4626,48.3861,48.4339,23000.0
2015-05-04 14:30:00,50.7,50.77,50.68,50.68,23000.0,48.4435,48.5103,48.4244,48.4244,23000.0
2015-05-04 15:00:00,50.68,50.68,50.52,50.54,44800.0,48.4244,48.4244,48.2715,48.2906,44800.0
2015-05-04 15:30:00,50.54,50.55,50.41,50.46,170600.0,48.2906,48.3001,48.1664,48.2141,170600.0
2015-05-05 09:30:00,50.2,50.58,50.14,50.44,64000.0,47.9657,48.3288,47.9084,48.195,64000.0
2015-05-05 10:00:00,50.43,50.52,50.29,50.49,49400.0,48.1855,48.2715,48.0517,48.2428,49400.0
2015-05-05 10:30:00,50.46,50.49,50.3,50.33,44200.0,48.2141,48.2428,48.0613,48.0899,44200.0
2015-05-05 11:00:00,50.33,50.37,50.15,50.33,91800.0,48.0899,48.1282,47.9179,48.0899,91800.0
2015-05-05 11:30:00,50.3,50.44,50.29,50.4,59200.0,48.0613,48.195,48.0517,48.1568,59200.0
2015-05-05 12:00:00,50.44,50.56,50.41,50.52,28600.0,48.195,48.3097,48.1664,48.2715,28600.0
2015-05-05 12:30:00,50.52,50.52,50.35,50.36,45200.0,48.2715,48.2715,48.109,48.1186,45200.0
2015-05-05 13:00:00,50.34,50.35,50.13,50.19,40600.0,48.0995,48.109,47.8988,47.9562,40600.0
2015-05-05 13:30:00,50.2,50.28,50.17,50.25,33800.0,47.9657,48.0422,47.9371,48.0135,33800.0
2015-05-05 14:00:00,50.23,50.38,50.17,50.25,69800.0,47.9944,48.1377,47.9371,48.0135,69800.0
2015-05-05 14:30:00,50.24,50.48,50.23,50.48,103000.0,48.0039,48.2333,47.9944,48.2333,103000.0
2015-05-05 15:00:00,50.48,50.6,50.42,50.5,88000.0,48.2333,48.3479,48.1759,48.2524,88000.0
2015-05-05 15:30:00,50.5,50.69,50.49,50.53,165800.0,48.2524,48.4339,48.2428,48.281,165800.0
2015-05-06 09:30:00,50.77,50.82,50.48,50.65,29400.0,48.5103,48.5581,48.2333,48.3957,29400.0
2015-05-06 10:00:00,50.63,50.74,50.55,50.64,47200.0,48.3766,48.4817,48.3001,48.3861,47200.0
2015-05-06 10:30:00,50.72,50.85,50.61,50.8,59800.0,48.4626,48.5868,48.3575,48.539,59800.0
2015-05-06 11:00:00,50.87,50.92,50.68,50.74,32600.0,48.6059,48.6537,48.4244,48.4817,32600.0
2015-05-06 11:30:00,50.74,50.91,50.74,50.8,70800.0,48.4817,48.6441,48.4817,48.539,70800.0
2015-05-06 12:00:00,50.77,50.86,50.72,50.83,40800.0,48.5103,48.5963,48.4626,48.5677,40800.0
2015-05-06 12:30:00,50.83,50.95,50.79,50.88,39000.0,48.5677,48.6823,48.5295,48.6155,39000.0
2015-05-06 13:00:00,50.85,50.94,50.81,50.9,247200.0,48.5868,48.6728,48.5486,48.6346,247200.0
2015-05-06 13:30:00,50.89,50.92,50.81,50.83,46200.0,48.625,48.6537,48.5486,48.5677,46200.0
2015-05-06 14:00:00,50.82,50.86,50.63,50.76,29400.0,48.5581,48.5963,48.3766,48.5008,29400.0
2015-05-06 14:30:00,50.72,50.72,50.54,50.6,26200.0,48.4626,48.4626,48.2906,48.3479,26200.0
2015-05-06 15:00:00,50.6,50.67,50.54,50.63,47200.0,48.3479,48.4148,48.2906,48.3766,47200.0
2015-05-06 15:30:00,50.63,50.67,50.6,50.65,168400.0,48.3766,48.4148,48.3479,48.3957,168400.0
2015-05-07 09:30:00,50.53,50.85,50.32,50.6,91600.0,48.281,48.5868,48.0804,48.3479,91600.0
2015-05-07 10:00:00,50.66,50.72,50.49,50.66,23000.0,48.4052,48.4626,48.2428,48.4052,23000.0
2015-05-07 10:30:00,50.69,50.81,50.58,50.72,54000.0,48.4339,48.5486,48.3288,48.4626,54000.0
2015-05-07 11:00:00,50.71,50.77,50.67,50.71,54200.0,48.453,48.5103,48.4148,48.453,54200.0
2015-05-07 11:30:00,50.71,50.77,50.66,50.66,56200.0,48.453,48.5103,48.4052,48.4052,56200.0
2015-05-07 12:00:00,50.67,50.75,50.66,50.72,22800.0,48.4148,48.4912,48.4052,48.4626,22800.0
2015-05-07 12:30:00,50.73,50.84,50.72,50.74,33000.0,48.4721,48.5772,48.4626,48.4817,33000.0
2015-05-07 13:00:00,50.73,50.8,50.63,50.66,30000.0,48.4721,48.539,48.3766,48.4052,30000.0
2015-05-07 13:30:00,50.68,50.74,50.67,50.69,46200.0,48.4244,48.4817,48.4148,48.4339,46200.0
2015-05-07 14:00:00,50.7,50.79,50.68,50.75,57800.0,48.4435,48.5295,48.4244,48.4912,57800.0
2015-05-07 14:30:00,50.75,50.76,50.66,50.7,40200.0,48.4912,48.5008,48.4052,48.4435,40200.0
2015-05-07 15:00:00,50.71,50.79,50.67,50.71,65800.0,48.453,48.5295,48.4148,48.453,65800.0
2015-05-07 15:30:00,50.71,50.75,50.63,50.67,277800.0,48.453,48.4912,48.3766,48.4148,277800.0
2015-05-08 09:30:00,51.29,51.29,50.77,50.9,82200.0,49.0072,49.0072,48.5103,48.6346,82200.0
2015-05-08 10:00:00,50.91,51.0,50.86,50.98,100400.0,48.6441,48.7301,48.5963,48.711,100400.0
2015-05-08 10:30:00,50.98,51.06,50.9,50.93,51800.0,48.711,48.7874,48.6346,48.6632,51800.0
2015-05-08 11:00:00,50.93,50.97,50.88,50.91,65800.0,48.6632,48.7014,48.6155,48.6441,65800.0
2015-05-08 11:30:00,50.91,50.98,50.88,50.93,64000.0,48.6441,48.711,48.6155,48.6632,64000.0
2015-05-08 12:00:00,50.92,50.98,50.85,50.97,93400.0,48.6537,48.711,48.5868,48.7014,93400.0
2015-05-08 12:30:00,50.99,51.0,50.9,50.92,84400.0,48.7206,48.7301,48.6346,48.6537,84400.0
2015-05-08 13:00:00,50.94,51.0,50.93,50.99,52200.0,48.6728,48.7301,48.6632,48.7206,52200.0
2015-05-08 13:30:00,50.98,50.99,50.93,50.97,24600.0,48.711,48.7206,48.6632,48.7014,24600.0
2015-05-08 14:00:00,50.97,50.98,50.92,50.95,54200.0,48.7014,48.711,48.6537,48.6823,54200.0
2015-05-08 14:30:00,50.95,51.02,50.93,50.99,146200.0,48.6823,48.7492,48.6632,48.7206,146200.0
2015-05-08 15:00:00,50.99,51.04,50.96,51.0,59400.0,48.7206,48.7683,48.6919,48.7301,59400.0
2015-05-08 15:30:00,51.0,51.02,50.93,50.94,167800.0,48.7301,48.7492,48.6632,48.6728,167800.0
2015-05-11 09:30:00,51.01,51.16,50.76,51.08,36800.0,48.7397,48.883,48.5008,48.8066,36800.0
2015-05-11 10:00:00,51.02,51.13,51.01,51.04,66000.0,48.7492,48.8543,48.7397,48.7683,66000.0
2015-05-11 10:30:00,51.07,51.14,50.98,51.12,45800.0,48.797,48.8639,48.711,48.8448,45800.0
2015-05-11 11:00:00,51.12,51.21,51.1,51.13,30000.0,48.8448,48.9308,48.8257,48.8543,30000.0
2015-05-11 11:30:00,51.13,51.22,51.13,51.2,29000.0,48.8543,48.9403,48.8543,48.9212,29000.0
2015-05-11 12:00:00,51.2,51.23,51.1,51.16,20600.0,48.9212,48.9499,48.8257,48.883,20600.0
2015-05-11 12:30:00,51.15,51.18,51.11,51.18,18000.0,48.8734,48.9021,48.8352,48.9021,18000.0
2015-05-11 13:00:00,51.18,51.29,51.16,51.26,157800.0,48.9021,49.0072,48.883,48.9785,157800.0
2015-05-11 13:30:00,51.27,51.27,51.23,51.26,70600.0,48.9881,48.9881,48.9499,48.9785,70600.0
2015-05-11 14:00:00,51.25,51.26,51.18,51.21,25000.0,48.969,48.9785,48.9021,48.9308,25000.0
2015-05-11 14:30:00,51.21,51.23,51.13,51.15,23200.0,48.9308,48.9499,48.8543,48.8734,23200.0
2015-05-11 15:00:00,51.14,51.18,51.08,51.12,46200.0,48.8639,48.9021,48.8066,48.8448,46200.0
2015-05-11 15:30:00,51.12,51.14,51.01,51.09,88800.0,48.8448,48.8639,48.7397,48.8161,88800.0
2015-05-12 09:30:00,50.74,50.88,50.42,50.57,42200.0,48.4817,48.6155,48.1759,48.3192,42200.0
2015-05-12 10:00:00,50.57,50.63,50.45,50.55,31200.0,48.3192,48.3766,48.2046,48.3001,31200.0
2015-05-12 10:30:00,50.58,50.73,50.56,50.57,51400.0,48.3288,48.4721,48.3097,48.3192,51400.0
2015-05-12 11:00:00,50.57,50.7,50.53,50.57,72600.0,48.3192,48.4435,48.281,48.3192,72600.0
2015-05-12 11:30:00,50.58,50.59,50.54,50.57,37600.0,48.3288,48.3384,48.2906,48.3192,37600.0
2015-05-12 12:00:00,50.56,50.56,50.49,50.5,29400.0,48.3097,48.3097,48.2428,48.2524,29400.0
2015-05-12 12:30:00,50.5,50.53,50.48,50.5,42000.0,48.2524,48.281,48.2333,48.2524,42000.0
2015-05-12 13:00:00,50.51,50.67,50.49,50.6,59400.0,48.2619,48.4148,48.2428,48.3479,59400.0
2015-05-12 13:30:00,50.6,50.76,50.6,50.74,38000.0,48.3479,48.5008,48.3479,48.4817,38000.0
2015-05-12 14:00:00,50.72,50.84,50.69,50.84,55400.0,48.4626,48.5772,48.4339,48.5772,55400.0
2015-05-12 14:30:00,50.84,50.92,50.81,50.84,117400.0,48.5772,48.6537,48.5486,48.5772,117400.0
2015-05-12 15:00:00,50.83,50.89,50.79,50.83,56800.0,48.5677,48.625,48.5295,48.5677,56800.0
2015-05-12 15:30:00,50.85,50.85,50.7,50.74,140800.0,48.5868,48.5868,48.4435,48.4817,140800.0
2015-05-13 09:30:00,50.72,50.94,50.71,50.74,92000.0,48.472,48.6823,48.4625,48.4911,92000.0
2015-05-13 10:00:00,50.73,50.92,50.68,50.88,238600.0,48.4816,48.6631,48.4338,48.6249,238600.0
2015-05-13 10:30:00,50.88,50.91,50.73,50.73,20000.0,48.6249,48.6536,48.4816,48.4816,20000.0
2015-05-13 11:00:00,50.7,50.94,50.66,50.91,80000.0,48.4529,48.6823,48.4147,48.6536,80000.0
2015-05-13 11:30:00,50.89,50.98,50.88,50.94,38800.0,48.6345,48.7205,48.6249,48.6823,38800.0
2015-05-13 12:00:00,50.94,51.04,50.94,50.99,40000.0,48.6823,48.7778,48.6823,48.73,40000.0
2015-05-13 12:30:00,50.99,51.17,50.99,51.11,33400.0,48.73,48.9021,48.73,48.8447,33400.0
2015-05-13 13:00:00,51.1,51.26,51.1,51.24,11400.0,48.8352,48.9881,48.8352,48.969,11400.0
2015-05-13 13:30:00,51.27,51.32,51.23,51.28,17800.0,48.9976,49.0454,48.9594,49.0072,17800.0
2015-05-13 14:00:00,51.28,51.35,51.27,51.35,52400.0,49.0072,49.0741,48.9976,49.0741,52400.0
2015-05-13 14:30:00,51.34,51.35,51.23,51.27,35200.0,49.0645,49.0741,48.9594,48.9976,35200.0
2015-05-13 15:00:00,51.29,51.37,51.29,51.33,53800.0,49.0167,49.0932,49.0167,49.055,53800.0
2015-05-13 15:30:00,51.32,51.38,51.31,51.36,149000.0,49.0454,49.1028,49.0359,49.0836,149000.0
2015-05-14 09:30:00,51.89,51.95,51.63,51.67,52800.0,49.5902,49.6475,49.3417,49.3799,52800.0
2015-05-14 10:00:00,51.67,51.96,51.6,51.93,76000.0,49.3799,49.657,49.313,49.6284,76000.0
2015-05-14 10:30:00,51.95,52.16,51.95,52.13,63800.0,49.6475,49.8482,49.6475,49.8195,63800.0
2015-05-14 11:00:00,52.12,52.24,52.08,52.16,74600.0,49.81,49.9246,49.7717,49.8482,74600.0
2015-05-14 11:30:00,52.17,52.27,52.1,52.27,84000.0,49.8577,49.9533,49.7908,49.9533,84000.0
2015-05-14 12:00:00,52.27,52.27,52.09,52.18,60600.0,49.9533,49.9533,49.7813,49.8673,60600.0
2015-05-14 12:30:00,52.18,52.26,52.17,52.25,48000.0,49.8673,49.9438,49.8577,49.9342,48000.0
2015-05-14 13:00:00,52.25,52.44,52.24,52.31,126000.0,49.9342,50.1158,49.9246,49.9915,126000.0
2015-05-14 13:30:00,52.31,52.38,52.25,52.29,107200.0,49.9915,50.0584,49.9342,49.9724,107200.0
2015-05-14 14:00:00,52.3,52.36,52.26,52.32,73000.0,49.982,50.0393,49.9438,50.0011,73000.0
2015-05-14 14:30:00,52.32,52.38,52.27,52.3,60000.0,50.0011,50.0584,49.9533,49.982,60000.0
2015-05-14 15:00:00,52.31,52.38,52.27,52.33,105600.0,49.9915,50.0584,49.9533,50.0107,105600.0
2015-05-14 15:30:00,52.34,52.36,52.26,52.29,259400.0,50.0202,50.0393,49.9438,49.9724,259400.0
2015-05-15 09:30:00,52.32,52.5,52.22,52.28,50800.0,50.0011,50.1731,49.9055,49.9629,50800.0
2015-05-15 10:00:00,52.26,52.49,52.21,52.49,79200.0,49.9438,50.1636,49.896,50.1636,79200.0
2015-05-15 10:30:00,52.49,52.74,52.39,52.66,118600.0,50.1636,50.4025,50.068,50.326,118600.0
2015-05-15 11:00:00,52.63,52.67,52.52,52.52,38800.0,50.2974,50.3356,50.1922,50.1922,38800.0
2015-05-15 11:30:00,52.52,52.53,52.37,52.46,85600.0,50.1922,50.2018,50.0489,50.1349,85600.0
2015-05-15 12:00:00,52.46,52.52,52.38,52.51,28200.0,50.1349,50.1922,50.0584,50.1827,28200.0
2015-05-15 12:30:00,52.49,52.51,52.38,52.48,34200.0,50.1636,50.1827,50.0584,50.154,34200.0
2015-05-15 13:00:00,52.49,52.5,52.33,52.33,45000.0,50.1636,50.1731,50.0107,50.0107,45000.0
2015-05-15 13:30:00,52.32,52.34,52.18,52.24,72200.0,50.0011,50.0202,49.8673,49.9246,72200.0
2015-05-15 14:00:00,52.24,52.24,52.1,52.1,83200.0,49.9246,49.9246,49.7908,49.7908,83200.0
2015-05-15 14:30:00,52.1,52.17,52.01,52.01,135000.0,49.7908,49.8577,49.7048,49.7048,135000.0
2015-05-15 15:00:00,52.01,52.1,52.01,52.06,101800.0,49.7048,49.7908,49.7048,49.7526,101800.0
2015-05-15 15:30:00,52.06,52.12,51.99,52.09,235800.0,49.7526,49.81,49.6857,49.7813,235800.0
2015-05-18 09:30:00,51.97,52.21,51.97,52.13,22200.0,49.6666,49.896,49.6666,49.8195,22200.0
2015-05-18 10:00:00,52.2,52.2,52.0,52.19,68200.0,49.8864,49.8864,49.6953,49.8769,68200.0
2015-05-18 10:30:00,52.16,52.24,52.07,52.24,29000.0,49.8482,49.9246,49.7622,49.9246,29000.0
2015-05-18 11:00:00,52.24,52.32,52.16,52.27,23200.0,49.9246,50.0011,49.8482,49.9533,23200.0
2015-05-18 11:30:00,52.27,52.4,52.27,52.36,30800.0,49.9533,50.0775,49.9533,50.0393,30800.0
2015-05-18 12:00:00,52.37,52.45,52.32,52.37,27800.0,50.0489,50.1253,50.0011,50.0489,27800.0
2015-05-18 12:30:00,52.37,52.45,52.33,52.45,27400.0,50.0489,50.1253,50.0107,50.1253,27400.0
2015-05-18 13:00:00,52.47,52.53,52.41,52.46,57000.0,50.1444,50.2018,50.0871,50.1349,57000.0
2015-05-18 13:30:00,52.48,52.66,52.48,52.66,29600.0,50.154,50.326,50.154,50.326,29600.0
2015-05-18 14:00:00,52.66,52.74,52.61,52.61,36600.0,50.326,50.4025,50.2782,50.2782,36600.0
2015-05-18 14:30:00,52.62,52.76,52.58,52.76,57000.0,50.2878,50.4216,50.2496,50.4216,57000.0
2015-05-18 15:00:00,52.73,52.74,52.61,52.65,101800.0,50.3929,50.4025,50.2782,50.3165,101800.0
2015-05-18 15:30:00,52.65,52.74,52.62,52.63,243400.0,50.3165,50.4025,50.2878,50.2974,243400.0
2015-05-19 09:30:00,52.75,52.88,52.55,52.69,110200.0,50.412,50.5363,50.2209,50.3547,110200.0
2015-05-19 10:00:00,52.69,52.85,52.59,52.85,55800.0,50.3547,50.5076,50.2591,50.5076,55800.0
2015-05-19 10:30:00,52.91,52.96,52.8,52.93,42000.0,50.5649,50.6127,50.4598,50.5841,42000.0
2015-05-19 11:00:00,52.94,52.97,52.86,52.88,66400.0,50.5936,50.6223,50.5172,50.5363,66400.0
2015-05-19 11:30:00,52.88,52.92,52.73,52.8,89200.0,50.5363,50.5745,50.3929,50.4598,89200.0
2015-05-19 12:00:00,52.8,52.9,52.8,52.82,51400.0,50.4598,50.5554,50.4598,50.4789,51400.0
2015-05-19 12:30:00,52.82,53.03,52.82,53.03,51400.0,50.4789,50.6796,50.4789,50.6796,51400.0
2015-05-19 13:00:00,53.02,53.02,52.84,52.84,85600.0,50.6701,50.6701,50.498,50.498,85600.0
2015-05-19 13:30:00,52.85,52.95,52.83,52.9,75000.0,50.5076,50.6032,50.4885,50.5554,75000.0
2015-05-19 14:00:00,52.9,52.95,52.82,52.93,40000.0,50.5554,50.6032,50.4789,50.5841,40000.0
2015-05-19 14:30:00,52.92,52.92,52.8,52.87,68200.0,50.5745,50.5745,50.4598,50.5267,68200.0
2015-05-19 15:00:00,52.86,52.88,52.74,52.8,108600.0,50.5172,50.5363,50.4025,50.4598,108600.0
2015-05-19 15:30:00,52.79,52.81,52.67,52.69,253800.0,50.4503,50.4694,50.3356,50.3547,253800.0
2015-05-20 09:30:00,52.35,52.41,51.78,51.89,240200.0,50.0298,50.0871,49.485,49.5902,240200.0
2015-05-20 10:00:00,51.92,51.99,51.85,51.96,134000.0,49.6188,49.6857,49.5519,49.657,134000.0
2015-05-20 10:30:00,51.95,52.02,51.94,51.97,90800.0,49.6475,49.7144,49.6379,49.6666,90800.0
2015-05-20 11:00:00,51.97,52.04,51.93,52.03,74800.0,49.6666,49.7335,49.6284,49.7239,74800.0
2015-05-20 11:30:00,52.04,52.04,51.9,52.02,80400.0,49.7335,49.7335,49.5997,49.7144,80400.0
2015-05-20 12:00:00,52.01,52.15,52.01,52.1,38600.0,49.7048,49.8386,49.7048,49.7908,38600.0
2015-05-20 12:30:00,52.1,52.12,51.99,52.08,57400.0,49.7908,49.81,49.6857,49.7717,57400.0
2015-05-20 13:00:00,52.06,52.11,52.0,52.01,43200.0,49.7526,49.8004,49.6953,49.7048,43200.0
2015-05-20 13:30:00,52.02,52.02,51.93,51.96,36200.0,49.7144,49.7144,49.6284,49.657,36200.0
2015-05-20 14:00:00,51.97,52.26,51.96,52.24,55600.0,49.6666,49.9438,49.657,49.9246,55600.0
2015-05-20 14:30:00,52.25,52.47,52.16,52.23,96600.0,49.9342,50.1444,49.8482,49.9151,96600.0
2015-05-20 15:00:00,52.24,52.31,51.94,51.95,104800.0,49.9246,49.9915,49.6379,49.6475,104800.0
2015-05-20 15:30:00,51.96,52.18,51.9,52.1,294200.0,49.657,49.8673,49.5997,49.7908,294200.0
2015-05-21 09:30:00,51.95,52.43,51.91,52.26,54800.0,49.6475,50.1062,49.6093,49.9438,54800.0
2015-05-21 10:00:00,52.3,52.57,52.21,52.57,46200.0,49.982,50.24,49.896,50.24,46200.0
2015-05-21 10:30:00,52.55,52.64,52.52,52.62,47000.0,50.2209,50.3069,50.1922,50.2878,47000.0
2015-05-21 11:00:00,52.62,52.7,52.6,52.63,56200.0,50.2878,50.3643,50.2687,50.2974,56200.0
2015-05-21 11:30:00,52.62,52.77,52.44,52.63,78000.0,50.2878,50.4311,50.1158,50.2974,78000.0
2015-05-21 12:00:00,52.65,52.8,52.6,52.77,97000.0,50.3165,50.4598,50.2687,50.4311,97000.0
2015-05-21 12:30:00,52.78,52.78,52.63,52.74,47200.0,50.4407,50.4407,50.2974,50.4025,47200.0
2015-05-21 13:00:00,52.76,52.77,52.68,52.74,59000.0,50.4216,50.4311,50.3451,50.4025,59000.0
2015-05-21 13:30:00,52.74,52.77,52.73,52.74,61800.0,50.4025,50.4311,50.3929,50.4025,61800.0
2015-05-21 14:00:00,52.74,52.79,52.65,52.78,72200.0,50.4025,50.4503,50.3165,50.4407,72200.0
2015-05-21 14:30:00,52.77,52.84,52.75,52.84,64800.0,50.4311,50.498,50.412,50.498,64800.0
2015-05-21 15:00:00,52.83,52.84,52.79,52.82,80000.0,50.4885,50.498,50.4503,50.4789,80000.0
2015-05-21 15:30:00,52.82,52.88,52.7,52.7,217200.0,50.4789,50.5363,50.3643,50.3643,217200.0
2015-05-22 09:30:00,52.5,52.56,52.3,52.37,46000.0,50.1731,50.2305,49.982,50.0489,46000.0
2015-05-22 10:00:00,52.37,52.5,52.37,52.47,61800.0,50.0489,50.1731,50.0489,50.1444,61800.0
2015-05-22 10:30:00,52.45,52.54,52.45,52.54,57600.0,50.1253,50.2113,50.1253,50.2113,57600.0
2015-05-22 11:00:00,52.54,52.54,52.4,52.43,44000.0,50.2113,50.2113,50.0775,50.1062,44000.0
2015-05-22 11:30:00,52.41,52.64,52.38,52.63,47200.0,50.0871,50.3069,50.0584,50.2974,47200.0
2015-05-22 12:00:00,52.65,52.65,52.5,52.58,15400.0,50.3165,50.3165,50.1731,50.2496,15400.0
2015-05-22 12:30:00,52.58,52.62,52.49,52.52,19800.0,50.2496,50.2878,50.1636,50.1922,19800.0
2015-05-22 13:00:00,52.52,52.58,52.44,52.47,24400.0,50.1922,50.2496,50.1158,50.1444,24400.0
2015-05-22 13:30:00,52.48,52.62,52.48,52.55,21600.0,50.154,50.2878,50.154,50.2209,21600.0
2015-05-22 14:00:00,52.54,52.61,52.49,52.61,39200.0,50.2113,50.2782,50.1636,50.2782,39200.0
2015-05-22 14:30:00,52.6,52.63,52.58,52.59,20600.0,50.2687,50.2974,50.2496,50.2591,20600.0
2015-05-22 15:00:00,52.58,52.66,52.57,52.63,61000.0,50.2496,50.326,50.24,50.2974,61000.0
2015-05-22 15:30:00,52.66,52.66,52.52,52.58,140000.0,50.326,50.326,50.1922,50.2496,140000.0
2015-05-26 09:30:00,52.36,52.51,51.94,51.97,59400.0,50.0393,50.1827,49.6379,49.6666,59400.0
2015-05-26 10:00:00,51.98,52.06,51.83,51.95,65800.0,49.6762,49.7526,49.5328,49.6475,65800.0
2015-05-26 10:30:00,51.94,51.94,51.85,51.85,45200.0,49.6379,49.6379,49.5519,49.5519,45200.0
2015-05-26 11:00:00,51.83,51.95,51.78,51.95,80400.0,49.5328,49.6475,49.485,49.6475,80400.0
2015-05-26 11:30:00,51.95,52.0,51.9,51.93,60600.0,49.6475,49.6953,49.5997,49.6284,60600.0
2015-05-26 12:00:00,51.93,52.1,51.9,52.09,58600.0,49.6284,49.7908,49.5997,49.7813,58600.0
2015-05-26 12:30:00,52.08,52.08,51.91,51.95,40400.0,49.7717,49.7717,49.6093,49.6475,40400.0
2015-05-26 13:00:00,51.96,52.03,51.91,51.99,37800.0,49.657,49.7239,49.6093,49.6857,37800.0
2015-05-26 13:30:00,51.99,52.0,51.89,51.96,43400.0,49.6857,49.6953,49.5902,49.657,43400.0
2015-05-26 14:00:00,51.96,52.08,51.95,52.02,38200.0,49.657,49.7717,49.6475,49.7144,38200.0
2015-05-26 14:30:00,52.01,52.09,52.01,52.03,43200.0,49.7048,49.7813,49.7048,49.7239,43200.0
2015-05-26 15:00:00,52.01,52.12,52.01,52.08,47000.0,49.7048,49.81,49.7048,49.7717,47000.0
2015-05-26 15:30:00,52.1,52.22,52.1,52.19,144400.0,49.7908,49.9055,49.7908,49.8769,144400.0
2015-05-27 09:30:00,52.16,52.37,51.98,52.22,56200.0,49.8482,50.0489,49.6762,49.9055,56200.0
2015-05-27 10:00:00,52.3,52.31,52.1,52.19,68800.0,49.982,49.9915,49.7908,49.8769,68800.0
2015-05-27 10:30:00,52.18,52.34,52.18,52.26,34400.0,49.8673,50.0202,49.8673,49.9438,34400.0
2015-05-27 11:00:00,52.26,52.29,52.21,52.29,58200.0,49.9438,49.9724,49.896,49.9724,58200.0
2015-05-27 11:30:00,52.29,52.3,52.2,52.25,71200.0,49.9724,49.982,49.8864,49.9342,71200.0
2015-05-27 12:00:00,52.24,52.28,52.22,52.24,54400.0,49.9246,49.9629,49.9055,49.9246,54400.0
2015-05-27 12:30:00,52.24,52.28,52.18,52.27,22400.0,49.9246,49.9629,49.8673,49.9533,22400.0
2015-05-27 13:00:00,52.26,52.28,52.22,52.22,61400.0,49.9438,49.9629,49.9055,49.9055,61400.0
2015-05-27 13:30:00,52.24,52.3,52.2,52.27,87400.0,49.9246,49.982,49.8864,49.9533,87400.0
2015-05-27 14:00:00,52.27,52.32,52.21,52.24,54800.0,49.9533,50.0011,49.896,49.9246,54800.0
2015-05-27 14:30:00,52.24,52.27,52.21,52.23,43000.0,49.9246,49.9533,49.896,49.9151,43000.0
2015-05-27 15:00:00,52.24,52.26,52.21,52.24,86200.0,49.9246,49.9438,49.896,49.9246,86200.0
2015-05-27 15:30:00,52.24,52.27,52.18,52.22,233000.0,49.9246,49.9533,49.8673,49.9055,233000.0
2015-05-28 09:30:00,52.19,52.34,52.02,52.11,65000.0,49.8769,50.0202,49.7144,49.8004,65000.0
2015-05-28 10:00:00,52.13,52.26,52.08,52.21,21600.0,49.8195,49.9438,49.7717,49.896,21600.0
2015-05-28 10:30:00,52.19,52.26,52.15,52.23,31200.0,49.8769,49.9438,49.8386,49.9151,31200.0
2015-05-28 11:00:00,52.24,52.24,52.1,52.11,164800.0,49.9246,49.9246,49.7908,49.8004,164800.0
2015-05-28 11:30:00,52.12,52.12,51.87,51.98,53200.0,49.81,49.81,49.571,49.6762,53200.0
2015-05-28 12:00:00,51.98,52.07,51.95,52.04,23000.0,49.6762,49.7622,49.6475,49.7335,23000.0
2015-05-28 12:30:00,52.04,52.08,51.99,52.0,30800.0,49.7335,49.7717,49.6857,49.6953,30800.0
2015-05-28 13:00:00,52.01,52.1,52.01,52.1,23800.0,49.7048,49.7908,49.7048,49.7908,23800.0
2015-05-28 13:30:00,52.1,52.12,52.08,52.1,20000.0,49.7908,49.81,49.7717,49.7908,20000.0
2015-05-28 14:00:00,52.1,52.15,52.09,52.15,28200.0,49.7908,49.8386,49.7813,49.8386,28200.0
2015-05-28 14:30:00,52.13,52.17,52.1,52.17,31800.0,49.8195,49.8577,49.7908,49.8577,31800.0
2015-05-28 15:00:00,52.17,52.21,52.16,52.19,68200.0,49.8577,49.896,49.8482,49.8769,68200.0
2015-05-28 15:30:00,52.19,52.27,52.17,52.24,160400.0,49.8769,49.9533,49.8577,49.9246,160400.0
2015-05-29 09:30:00,52.28,52.28,51.93,52.13,96112.0,49.9629,49.9629,49.6284,49.8195,96112.0
2015-05-29 10:00:00,52.16,52.17,51.95,52.0,44944.0,49.8482,49.8577,49.6475,49.6953,44944.0
2015-05-29 10:30:00,51.98,52.02,51.85,51.91,44842.0,49.6762,49.7144,49.5519,49.6093,44842.0
2015-05-29 11:00:00,51.9,51.99,51.84,51.88,65460.0,49.5997,49.6857,49.5424,49.5806,65460.0
2015-05-29 11:30:00,51.87,52.08,51.87,52.06,14818.0,49.571,49.7717,49.571,49.7526,14818.0
2015-05-29 12:00:00,52.06,52.14,52.05,52.1,124982.0,49.7526,49.8291,49.7431,49.7908,124982.0
2015-05-29 12:30:00,52.12,52.21,52.04,52.07,162228.0,49.81,49.896,49.7335,49.7622,162228.0
2015-05-29 13:00:00,52.07,52.25,52.07,52.25,63406.0,49.7622,49.9342,49.7622,49.9342,63406.0
2015-05-29 13:30:00,52.27,52.29,52.2,52.26,70632.0,49.9533,49.9724,49.8864,49.9438,70632.0
2015-05-29 14:00:00,52.26,52.29,52.18,52.23,60434.0,49.9438,49.9724,49.8673,49.9151,60434.0
2015-05-29 14:30:00,52.23,52.26,52.18,52.19,51250.0,49.9151,49.9438,49.8673,49.8769,51250.0
2015-05-29 15:00:00,52.2,52.29,52.18,52.26,79980.0,49.8864,49.9724,49.8673,49.9438,79980.0
2015-05-29 15:30:00,52.26,52.28,52.18,52.18,172214.0,49.9438,49.9629,49.8673,49.8673,172214.0
2015-06-01 09:30:00,52.35,52.35,51.85,52.1,73688.0,50.0298,50.0298,49.5519,49.7908,73688.0
2015-06-01 10:00:00,52.12,52.27,51.91,51.93,82942.0,49.81,49.9533,49.6093,49.6284,82942.0
2015-06-01 10:30:00,51.93,52.21,51.93,52.17,24188.0,49.6284,49.896,49.6284,49.8577,24188.0
2015-06-01 11:00:00,52.17,52.27,52.13,52.13,71680.0,49.8577,49.9533,49.8195,49.8195,71680.0
2015-06-01 11:30:00,52.15,52.2,52.1,52.17,38530.0,49.8386,49.8864,49.7908,49.8577,38530.0
2015-06-01 12:00:00,52.17,52.34,52.17,52.34,57852.0,49.8577,50.0202,49.8577,50.0202,57852.0
2015-06-01 12:30:00,52.34,52.47,52.32,52.46,34092.0,50.0202,50.1444,50.0011,50.1349,34092.0
2015-06-01 13:00:00,52.48,52.48,52.35,52.36,53100.0,50.154,50.154,50.0298,50.0393,53100.0
2015-06-01 13:30:00,52.37,52.47,52.35,52.37,48300.0,50.0489,50.1444,50.0298,50.0489,48300.0
2015-06-01 14:00:00,52.38,52.52,52.38,52.47,38364.0,50.0584,50.1922,50.0584,50.1444,38364.0
2015-06-01 14:30:00,52.47,52.49,52.41,52.49,61216.0,50.1444,50.1636,50.0871,50.1636,61216.0
2015-06-01 15:00:00,52.49,52.52,52.43,52.49,119118.0,50.1636,50.1922,50.1062,50.1636,119118.0
2015-06-01 15:30:00,52.49,52.51,52.29,52.39,254534.0,50.1636,50.1827,49.9724,50.068,254534.0
2015-06-02 09:30:00,52.29,52.44,52.05,52.27,61340.0,49.9724,50.1158,49.7431,49.9533,61340.0
2015-06-02 10:00:00,52.24,52.63,52.21,52.6,71136.0,49.9246,50.2974,49.896,50.2687,71136.0
2015-06-02 10:30:00,52.58,52.74,52.54,52.65,43974.0,50.2496,50.4025,50.2113,50.3165,43974.0
2015-06-02 11:00:00,52.62,52.75,52.6,52.68,79864.0,50.2878,50.412,50.2687,50.3451,79864.0
2015-06-02 11:30:00,52.68,52.8,52.65,52.77,45690.0,50.3451,50.4598,50.3165,50.4311,45690.0
2015-06-02 12:00:00,52.77,52.95,52.76,52.82,90132.0,50.4311,50.6032,50.4216,50.4789,90132.0
2015-06-02 12:30:00,52.85,53.02,52.84,53.0,71300.0,50.5076,50.6701,50.498,50.651,71300.0
2015-06-02 13:00:00,52.99,53.05,52.91,52.95,109624.0,50.6414,50.6987,50.5649,50.6032,109624.0
2015-06-02 13:30:00,52.99,53.1,52.9,52.9,164368.0,50.6414,50.7465,50.5554,50.5554,164368.0
2015-06-02 14:00:00,52.88,53.03,52.86,52.94,70446.0,50.5363,50.6796,50.5172,50.5936,70446.0
2015-06-02 14:30:00,52.95,52.99,52.83,52.87,79618.0,50.6032,50.6414,50.4885,50.5267,79618.0
2015-06-02 15:00:00,52.88,52.94,52.81,52.9,77120.0,50.5363,50.5936,50.4694,50.5554,77120.0
2015-06-02 15:30:00,52.89,52.9,52.83,52.86,155410.0,50.5458,50.5554,50.4885,50.5172,155410.0
2015-06-03 09:30:00,53.23,53.23,52.89,53.07,53270.0,50.8708,50.8708,50.5458,50.7179,53270.0
2015-06-03 10:00:00,53.07,53.37,53.01,53.37,44756.0,50.7179,51.0046,50.6605,51.0046,44756.0
2015-06-03 10:30:00,53.38,53.49,53.32,53.41,115446.0,51.0141,51.1192,50.9568,51.0428,115446.0
2015-06-03 11:00:00,53.41,53.54,53.4,53.45,57130.0,51.0428,51.167,51.0332,51.081,57130.0
2015-06-03 11:30:00,53.45,53.47,53.22,53.35,136264.0,51.081,51.1001,50.8612,50.9854,136264.0
2015-06-03 12:00:00,53.36,53.36,53.16,53.19,55910.0,50.995,50.995,50.8039,50.8325,55910.0
2015-06-03 12:30:00,53.19,53.3,53.16,53.3,35244.0,50.8325,50.9377,50.8039,50.9377,35244.0
2015-06-03 13:00:00,53.31,53.38,53.3,53.34,41872.0,50.9472,51.0141,50.9377,50.9759,41872.0
2015-06-03 13:30:00,53.34,53.43,53.32,53.41,49820.0,50.9759,51.0619,50.9568,51.0428,49820.0
2015-06-03 14:00:00,53.4,53.43,53.35,53.37,68662.0,51.0332,51.0619,50.9854,51.0046,68662.0
2015-06-03 14:30:00,53.37,53.44,53.36,53.42,75768.0,51.0046,51.0715,50.995,51.0523,75768.0
2015-06-03 15:00:00,53.42,53.46,53.33,53.35,83604.0,51.0523,51.0906,50.9663,50.9854,83604.0
2015-06-03 15:30:00,53.35,53.38,53.26,53.33,250258.0,50.9854,51.0141,50.8994,50.9663,250258.0
2015-06-04 09:30:00,53.02,53.3,52.91,53.0,53358.0,50.6701,50.9377,50.5649,50.651,53358.0
2015-06-04 10:00:00,52.99,53.1,52.88,52.93,27302.0,50.6414,50.7465,50.5363,50.5841,27302.0
2015-06-04 10:30:00,52.91,52.95,52.8,52.92,46180.0,50.5649,50.6032,50.4598,50.5745,46180.0
2015-06-04 11:00:00,52.9,52.99,52.86,52.88,30568.0,50.5554,50.6414,50.5172,50.5363,30568.0
2015-06-04 11:30:00,52.9,52.97,52.83,52.85,17576.0,50.5554,50.6223,50.4885,50.5076,17576.0
2015-06-04 12:00:00,52.83,52.88,52.77,52.79,11840.0,50.4885,50.5363,50.4311,50.4503,11840.0
2015-06-04 12:30:00,52.81,52.84,52.76,52.77,16640.0,50.4694,50.498,50.4216,50.4311,16640.0
2015-06-04 13:00:00,52.75,52.77,52.59,52.59,38198.0,50.412,50.4311,50.2591,50.2591,38198.0
2015-06-04 13:30:00,52.59,52.6,52.53,52.56,31404.0,50.2591,50.2687,50.2018,50.2305,31404.0
2015-06-04 14:00:00,52.53,52.54,52.44,52.46,58980.0,50.2018,50.2113,50.1158,50.1349,58980.0
2015-06-04 14:30:00,52.46,52.51,52.42,52.49,42088.0,50.1349,50.1827,50.0967,50.1636,42088.0
2015-06-04 15:00:00,52.52,52.53,52.37,52.39,56106.0,50.1922,50.2018,50.0489,50.068,56106.0
2015-06-04 15:30:00,52.38,52.43,52.35,52.42,105018.0,50.0584,50.1062,50.0298,50.0967,105018.0
2015-06-05 09:30:00,52.44,52.52,52.06,52.52,39720.0,50.1158,50.1922,49.7526,50.1922,39720.0
2015-06-05 10:00:00,52.59,52.85,52.52,52.77,51884.0,50.2591,50.5076,50.1922,50.4311,51884.0
2015-06-05 10:30:00,52.8,52.97,52.73,52.79,33072.0,50.4598,50.6223,50.3929,50.4503,33072.0
2015-06-05 11:00:00,52.81,53.11,52.8,53.1,51866.0,50.4694,50.7561,50.4598,50.7465,51866.0
2015-06-05 11:30:00,53.04,53.14,52.96,53.14,37962.0,50.6892,50.7848,50.6127,50.7848,37962.0
2015-06-05 12:00:00,53.14,53.14,52.91,52.94,50712.0,50.7848,50.7848,50.5649,50.5936,50712.0
2015-06-05 12:30:00,52.9,52.98,52.88,52.92,26600.0,50.5554,50.6318,50.5363,50.5745,26600.0
2015-06-05 13:00:00,52.93,52.93,52.79,52.84,38722.0,50.5841,50.5841,50.4503,50.498,38722.0
2015-06-05 13:30:00,52.82,52.89,52.77,52.81,49400.0,50.4789,50.5458,50.4311,50.4694,49400.0
2015-06-05 14:00:00,52.82,52.84,52.79,52.81,39600.0,50.4789,50.498,50.4503,50.4694,39600.0
2015-06-05 14:30:00,52.8,52.89,52.77,52.87,55818.0,50.4598,50.5458,50.4311,50.5267,55818.0
2015-06-05 15:00:00,52.87,52.87,52.66,52.7,62344.0,50.5267,50.5267,50.326,50.3643,62344.0
2015-06-05 15:30:00,52.7,52.88,52.69,52.83,129892.0,50.3643,50.5363,50.3547,50.4885,129892.0
2015-06-08 09:30:00,52.88,53.1,52.56,52.93,56666.0,50.5363,50.7465,50.2305,50.5841,56666.0
2015-06-08 10:00:00,52.95,52.98,52.76,52.77,36072.0,50.6032,50.6318,50.4216,50.4311,36072.0
2015-06-08 10:30:00,52.75,52.75,52.44,52.49,47712.0,50.412,50.412,50.1158,50.1636,47712.0
2015-06-08 11:00:00,52.49,52.49,52.27,52.35,63548.0,50.1636,50.1636,49.9533,50.0298,63548.0
2015-06-08 11:30:00,52.34,52.36,52.11,52.13,46050.0,50.0202,50.0393,49.8004,49.8195,46050.0
2015-06-08 12:00:00,52.15,52.23,52.15,52.19,38184.0,49.8386,49.9151,49.8386,49.8769,38184.0
2015-06-08 12:30:00,52.2,52.27,52.15,52.19,38800.0,49.8864,49.9533,49.8386,49.8769,38800.0
2015-06-08 13:00:00,52.17,52.23,52.14,52.21,33918.0,49.8577,49.9151,49.8291,49.896,33918.0
2015-06-08 13:30:00,52.22,52.23,52.12,52.23,23608.0,49.9055,49.9151,49.81,49.9151,23608.0
2015-06-08 14:00:00,52.21,52.24,52.09,52.24,26924.0,49.896,49.9246,49.7813,49.9246,26924.0
2015-06-08 14:30:00,52.27,52.38,52.26,52.28,35512.0,49.9533,50.0584,49.9438,49.9629,35512.0
2015-06-08 15:00:00,52.29,52.3,52.2,52.26,77330.0,49.9724,49.982,49.8864,49.9438,77330.0
2015-06-08 15:30:00,52.26,52.31,52.15,52.15,127726.0,49.9438,49.9915,49.8386,49.8386,127726.0
2015-06-09 09:30:00,52.16,52.37,51.97,52.1,60850.0,49.8482,50.0489,49.6666,49.7908,60850.0
2015-06-09 10:00:00,52.1,52.14,51.97,51.99,47870.0,49.7908,49.8291,49.6666,49.6857,47870.0
2015-06-09 10:30:00,51.99,52.25,51.9,52.25,20894.0,49.6857,49.9342,49.5997,49.9342,20894.0
2015-06-09 11:00:00,52.26,52.38,52.24,52.35,41680.0,49.9438,50.0584,49.9246,50.0298,41680.0
2015-06-09 11:30:00,52.34,52.47,52.34,52.42,20128.0,50.0202,50.1444,50.0202,50.0967,20128.0
2015-06-09 12:00:00,52.45,52.5,52.38,52.45,107340.0,50.1253,50.1731,50.0584,50.1253,107340.0
2015-06-09 12:30:00,52.48,52.49,52.43,52.45,21600.0,50.154,50.1636,50.1062,50.1253,21600.0
2015-06-09 13:00:00,52.48,52.57,52.47,52.54,41798.0,50.154,50.24,50.1444,50.2113,41798.0
2015-06-09 13:30:00,52.55,52.58,52.51,52.53,23330.0,50.2209,50.2496,50.1827,50.2018,23330.0
2015-06-09 14:00:00,52.52,52.61,52.51,52.57,31126.0,50.1922,50.2782,50.1827,50.24,31126.0
2015-06-09 14:30:00,52.57,52.62,52.49,52.52,31962.0,50.24,50.2878,50.1636,50.1922,31962.0
2015-06-09 15:00:00,52.55,52.55,52.42,52.42,31312.0,50.2209,50.2209,50.0967,50.0967,31312.0
2015-06-09 15:30:00,52.43,52.59,52.4,52.47,120010.0,50.1062,50.2591,50.0775,50.1444,120010.0
2015-06-10 09:30:00,52.63,53.0,52.63,52.87,28222.0,50.2974,50.651,50.2974,50.5267,28222.0
2015-06-10 10:00:00,52.88,52.91,52.76,52.9,43338.0,50.5363,50.5649,50.4216,50.5554,43338.0
2015-06-10 10:30:00,52.91,53.01,52.84,53.01,40072.0,50.5649,50.6605,50.498,50.6605,40072.0
2015-06-10 11:00:00,53.02,53.1,52.84,53.1,46272.0,50.6701,50.7465,50.498,50.7465,46272.0
2015-06-10 11:30:00,53.1,53.16,53.08,53.1,29060.0,50.7465,50.8039,50.7274,50.7465,29060.0
2015-06-10 12:00:00,53.1,53.18,53.07,53.17,32414.0,50.7465,50.823,50.7179,50.8134,32414.0
2015-06-10 12:30:00,53.19,53.2,53.07,53.11,33540.0,50.8325,50.8421,50.7179,50.7561,33540.0
2015-06-10 13:00:00,53.12,53.13,53.03,53.07,25022.0,50.7656,50.7752,50.6796,50.7179,25022.0
2015-06-10 13:30:00,53.09,53.13,53.04,53.1,28098.0,50.737,50.7752,50.6892,50.7465,28098.0
2015-06-10 14:00:00,53.11,53.19,53.09,53.15,29972.0,50.7561,50.8325,50.737,50.7943,29972.0
2015-06-10 14:30:00,53.15,53.2,53.14,53.15,45630.0,50.7943,50.8421,50.7848,50.7943,45630.0
2015-06-10 15:00:00,53.15,53.17,53.09,53.13,53554.0,50.7943,50.8134,50.737,50.7752,53554.0
2015-06-10 15:30:00,53.13,53.13,53.03,53.1,162124.0,50.7752,50.7752,50.6796,50.7465,162124.0
2015-06-11 09:30:00,53.24,53.4,53.09,53.38,23484.0,50.8803,51.0332,50.737,51.0141,23484.0
2015-06-11 10:00:00,53.38,53.38,53.21,53.22,50054.0,51.0141,51.0141,50.8516,50.8612,50054.0
2015-06-11 10:30:00,53.22,53.22,53.01,53.04,41256.0,50.8612,50.8612,50.6605,50.6892,41256.0
2015-06-11 11:00:00,53.02,53.06,52.95,52.95,32196.0,50.6701,50.7083,50.6032,50.6032,32196.0
2015-06-11 11:30:00,52.95,53.02,52.95,53.0,25248.0,50.6032,50.6701,50.6032,50.651,25248.0
2015-06-11 12:00:00,53.0,53.05,52.95,52.98,28520.0,50.651,50.6987,50.6032,50.6318,28520.0
2015-06-11 12:30:00,52.98,53.05,52.98,53.05,18500.0,50.6318,50.6987,50.6318,50.6987,18500.0
2015-06-11 13:00:00,53.05,53.13,53.05,53.1,35224.0,50.6987,50.7752,50.6987,50.7465,35224.0
2015-06-11 13:30:00,53.1,53.13,53.1,53.1,27364.0,50.7465,50.7752,50.7465,50.7465,27364.0
2015-06-11 14:00:00,53.1,53.12,53.01,53.01,32050.0,50.7465,50.7656,50.6605,50.6605,32050.0
2015-06-11 14:30:00,52.99,52.99,52.73,52.77,97630.0,50.6414,50.6414,50.3929,50.4311,97630.0
2015-06-11 15:00:00,52.79,52.93,52.78,52.86,80062.0,50.4503,50.5841,50.4407,50.5172,80062.0
2015-06-11 15:30:00,52.88,52.94,52.8,52.91,218326.0,50.5363,50.5936,50.4598,50.5649,218326.0
2015-06-12 09:30:00,52.57,53.08,52.56,52.95,36636.0,50.24,50.7274,50.2305,50.6032,36636.0
2015-06-12 10:00:00,53.03,53.17,53.03,53.12,37648.0,50.6796,50.8134,50.6796,50.7656,37648.0
2015-06-12 10:30:00,53.1,53.1,52.64,52.64,38280.0,50.7465,50.7465,50.3069,50.3069,38280.0
2015-06-12 11:00:00,52.64,52.85,52.62,52.75,47720.0,50.3069,50.5076,50.2878,50.412,47720.0
2015-06-12 11:30:00,52.75,52.78,52.63,52.76,44822.0,50.412,50.4407,50.2974,50.4216,44822.0
2015-06-12 12:00:00,52.78,52.81,52.72,52.8,23200.0,50.4407,50.4694,50.3834,50.4598,23200.0
2015-06-12 12:30:00,52.78,52.8,52.69,52.7,82106.0,50.4407,50.4598,50.3547,50.3643,82106.0
2015-06-12 13:00:00,52.7,52.8,52.68,52.78,44236.0,50.3643,50.4598,50.3451,50.4407,44236.0
2015-06-12 13:30:00,52.78,52.84,52.74,52.79,36640.0,50.4407,50.498,50.4025,50.4503,36640.0
2015-06-12 14:00:00,52.78,52.8,52.73,52.76,27174.0,50.4407,50.4598,50.3929,50.4216,27174.0
2015-06-12 14:30:00,52.76,52.76,52.6,52.6,30910.0,50.4216,50.4216,50.2687,50.2687,30910.0
2015-06-12 15:00:00,52.59,52.63,52.54,52.57,71268.0,50.2591,50.2974,50.2113,50.24,71268.0
2015-06-12 15:30:00,52.57,52.59,52.54,52.56,136896.0,50.24,50.2591,50.2113,50.2305,136896.0
2015-06-15 09:30:00,52.09,52.12,51.63,51.9,100528.0,49.7813,49.81,49.3417,49.5997,100528.0
2015-06-15 10:00:00,51.9,51.98,51.74,51.81,51808.0,49.5997,49.6762,49.4468,49.5137,51808.0
2015-06-15 10:30:00,51.81,51.91,51.69,51.7,121044.0,49.5137,49.6093,49.399,49.4086,121044.0
2015-06-15 11:00:00,51.72,52.13,51.71,51.92,90070.0,49.4277,49.8195,49.4181,49.6188,90070.0
2015-06-15 11:30:00,51.95,52.25,51.95,52.19,108174.0,49.6475,49.9342,49.6475,49.8769,108174.0
2015-06-15 12:00:00,52.18,52.38,52.18,52.36,46152.0,49.8673,50.0584,49.8673,50.0393,46152.0
2015-06-15 12:30:00,52.36,52.44,52.25,52.41,51986.0,50.0393,50.1158,49.9342,50.0871,51986.0
2015-06-15 13:00:00,52.4,52.56,52.38,52.44,56518.0,50.0775,50.2305,50.0584,50.1158,56518.0
2015-06-15 13:30:00,52.43,52.68,52.4,52.61,55840.0,50.1062,50.3451,50.0775,50.2782,55840.0
2015-06-15 14:00:00,52.6,52.69,52.54,52.64,57562.0,50.2687,50.3547,50.2113,50.3069,57562.0
2015-06-15 14:30:00,52.63,52.7,52.58,52.6,49162.0,50.2974,50.3643,50.2496,50.2687,49162.0
2015-06-15 15:00:00,52.58,52.63,52.54,52.57,74556.0,50.2496,50.2974,50.2113,50.24,74556.0
2015-06-15 15:30:00,52.58,52.67,52.47,52.5,115174.0,50.2496,50.3356,50.1444,50.1731,115174.0
2015-06-16 09:30:00,52.52,53.25,52.52,53.17,100116.0,50.1922,50.8899,50.1922,50.8134,100116.0
2015-06-16 10:00:00,53.15,53.17,52.8,52.88,81922.0,50.7943,50.8134,50.4598,50.5363,81922.0
2015-06-16 10:30:00,52.88,52.98,52.63,52.7,33756.0,50.5363,50.6318,50.2974,50.3643,33756.0
2015-06-16 11:00:00,52.74,52.92,52.67,52.91,38436.0,50.4025,50.5745,50.3356,50.5649,38436.0
2015-06-16 11:30:00,52.91,53.1,52.87,53.01,37922.0,50.5649,50.7465,50.5267,50.6605,37922.0
2015-06-16 12:00:00,53.01,53.19,53.01,53.19,48010.0,50.6605,50.8325,50.6605,50.8325,48010.0
2015-06-16 12:30:00,53.19,53.22,53.11,53.11,21620.0,50.8325,50.8612,50.7561,50.7561,21620.0
2015-06-16 13:00:00,53.1,53.19,53.1,53.13,35886.0,50.7465,50.8325,50.7465,50.7752,35886.0
2015-06-16 13:30:00,53.15,53.17,53.08,53.14,35390.0,50.7943,50.8134,50.7274,50.7848,35390.0
2015-06-16 14:00:00,53.15,53.16,53.1,53.11,45470.0,50.7943,50.8039,50.7465,50.7561,45470.0
2015-06-16 14:30:00,53.1,53.13,53.07,53.1,31546.0,50.7465,50.7752,50.7179,50.7465,31546.0
2015-06-16 15:00:00,53.1,53.15,53.07,53.08,57010.0,50.7465,50.7943,50.7179,50.7274,57010.0
2015-06-16 15:30:00,53.07,53.16,53.05,53.07,187900.0,50.7179,50.8039,50.6987,50.7179,187900.0
2015-06-17 09:30:00,53.33,53.41,53.08,53.11,13456.0,50.9663,51.0428,50.7274,50.7561,13456.0
2015-06-17 10:00:00,53.2,53.2,52.92,52.99,18438.0,50.8421,50.8421,50.5745,50.6414,18438.0
2015-06-17 10:30:00,53.0,53.03,52.9,52.94,96908.0,50.651,50.6796,50.5554,50.5936,96908.0
2015-06-17 11:00:00,52.95,52.97,52.87,52.87,19820.0,50.6032,50.6223,50.5267,50.5267,19820.0
2015-06-17 11:30:00,52.88,52.96,52.84,52.95,9772.0,50.5363,50.6127,50.498,50.6032,9772.0
2015-06-17 12:00:00,52.92,52.94,52.8,52.85,51006.0,50.5745,50.5936,50.4598,50.5076,51006.0
2015-06-17 12:30:00,52.89,52.92,52.85,52.87,17148.0,50.5458,50.5745,50.5076,50.5267,17148.0
2015-06-17 13:00:00,52.88,52.97,52.87,52.94,18000.0,50.5363,50.6223,50.5267,50.5936,18000.0
2015-06-17 13:30:00,52.92,53.1,52.92,53.07,8632.0,50.5745,50.7465,50.5745,50.7179,8632.0
2015-06-17 14:00:00,53.04,53.15,52.82,52.92,19826.0,50.6892,50.7943,50.4789,50.5745,19826.0
2015-06-17 14:30:00,52.92,53.29,52.9,53.19,68676.0,50.5745,50.9281,50.5554,50.8325,68676.0
2015-06-17 15:00:00,53.17,53.21,53.04,53.12,17320.0,50.8134,50.8516,50.6892,50.7656,17320.0
2015-06-17 15:30:00,53.1,53.17,53.05,53.08,76074.0,50.7465,50.8134,50.6987,50.7274,76074.0
2015-06-18 09:30:00,53.19,53.31,52.93,53.28,112182.0,50.8325,50.9472,50.5841,50.9185,112182.0
2015-06-18 10:00:00,53.32,53.68,53.24,53.55,46474.0,50.9568,51.3008,50.8803,51.1766,46474.0
2015-06-18 10:30:00,53.55,53.74,53.39,53.52,26798.0,51.1766,51.3582,51.0237,51.1479,26798.0
2015-06-18 11:00:00,53.52,53.56,53.35,53.44,46872.0,51.1479,51.1861,50.9854,51.0715,46872.0
2015-06-18 11:30:00,53.45,53.52,53.4,53.52,28030.0,51.081,51.1479,51.0332,51.1479,28030.0
2015-06-18 12:00:00,53.51,53.52,53.45,53.49,30424.0,51.1384,51.1479,51.081,51.1192,30424.0
2015-06-18 12:30:00,53.54,53.68,53.54,53.68,39192.0,51.167,51.3008,51.167,51.3008,39192.0
2015-06-18 13:00:00,53.68,53.78,53.47,53.52,29860.0,51.3008,51.3964,51.1001,51.1479,29860.0
2015-06-18 13:30:00,53.52,53.54,53.46,53.47,17038.0,51.1479,51.167,51.0906,51.1001,17038.0
2015-06-18 14:00:00,53.49,53.61,53.49,53.52,31050.0,51.1192,51.2339,51.1192,51.1479,31050.0
2015-06-18 14:30:00,53.55,53.63,53.5,53.6,17636.0,51.1766,51.253,51.1288,51.2244,17636.0
2015-06-18 15:00:00,53.57,53.69,53.54,53.66,27132.0,51.1957,51.3104,51.167,51.2817,27132.0
2015-06-18 15:30:00,53.66,53.84,53.66,53.69,218430.0,51.2817,51.4537,51.2817,51.3104,218430.0
2015-06-19 09:30:00,53.68,53.68,53.35,53.46,136300.0,51.3008,51.3008,50.9854,51.0906,136300.0
2015-06-19 10:00:00,53.45,53.46,53.31,53.4,99060.0,51.081,51.0906,50.9472,51.0332,99060.0
2015-06-19 10:30:00,53.42,53.53,53.4,53.52,42060.0,51.0523,51.1575,51.0332,51.1479,42060.0
2015-06-19 11:00:00,53.51,53.51,53.43,53.49,46650.0,51.1384,51.1384,51.0619,51.1192,46650.0
2015-06-19 11:30:00,53.48,53.5,53.35,53.35,40038.0,51.1097,51.1288,50.9854,50.9854,40038.0
2015-06-19 12:00:00,53.36,53.37,53.29,53.32,53022.0,50.995,51.0046,50.9281,50.9568,53022.0
2015-06-19 12:30:00,53.32,53.34,53.24,53.27,19200.0,50.9568,50.9759,50.8803,50.909,19200.0
2015-06-19 13:00:00,53.25,53.27,53.18,53.21,30928.0,50.8899,50.909,50.823,50.8516,30928.0
2015-06-19 13:30:00,53.24,53.26,53.18,53.25,42106.0,50.8803,50.8994,50.823,50.8899,42106.0
2015-06-19 14:00:00,53.26,53.29,53.16,53.16,22562.0,50.8994,50.9281,50.8039,50.8039,22562.0
2015-06-19 14:30:00,53.15,53.2,53.06,53.07,48160.0,50.7943,50.8421,50.7083,50.7179,48160.0
2015-06-19 15:00:00,53.07,53.12,53.05,53.07,57008.0,50.7179,50.7656,50.6987,50.7179,57008.0
2015-06-19 15:30:00,53.08,53.24,53.05,53.08,177700.0,50.7274,50.8803,50.6987,50.7274,177700.0
2015-06-22 09:30:00,53.48,53.73,53.3,53.6,14282.0,51.1097,51.3486,50.9377,51.2244,14282.0
2015-06-22 10:00:00,53.58,53.6,53.46,53.47,17910.0,51.2052,51.2244,51.0906,51.1001,17910.0
2015-06-22 10:30:00,53.47,53.54,53.46,53.48,8800.0,51.1001,51.167,51.0906,51.1097,8800.0
2015-06-22 11:00:00,53.48,53.76,53.48,53.72,23282.0,51.1097,51.3773,51.1097,51.339,23282.0
2015-06-22 11:30:00,53.74,53.77,53.65,53.65,13200.0,51.3582,51.3868,51.2721,51.2721,13200.0
2015-06-22 12:00:00,53.65,53.67,53.52,53.52,19136.0,51.2721,51.2913,51.1479,51.1479,19136.0
2015-06-22 12:30:00,53.54,53.63,53.52,53.6,13134.0,51.167,51.253,51.1479,51.2244,13134.0
2015-06-22 13:00:00,53.6,53.65,53.48,53.49,38122.0,51.2244,51.2721,51.1097,51.1192,38122.0
2015-06-22 13:30:00,53.47,53.47,53.38,53.4,21092.0,51.1001,51.1001,51.0141,51.0332,21092.0
2015-06-22 14:00:00,53.42,53.48,53.41,53.43,20810.0,51.0523,51.1097,51.0428,51.0619,20810.0
2015-06-22 14:30:00,53.43,53.51,53.41,53.49,21918.0,51.0619,51.1384,51.0428,51.1192,21918.0
2015-06-22 15:00:00,53.49,53.62,53.49,53.6,40670.0,51.1192,51.2435,51.1192,51.2244,40670.0
2015-06-22 15:30:00,53.6,53.68,53.55,53.6,110262.0,51.2244,51.3008,51.1766,51.2244,110262.0
2015-06-23 09:30:00,53.79,53.91,53.48,53.48,33846.0,51.4059,51.5206,51.1097,51.1097,33846.0
2015-06-23 10:00:00,53.48,53.69,53.36,53.37,45310.0,51.1097,51.3104,50.995,51.0046,45310.0
2015-06-23 10:30:00,53.38,53.4,53.32,53.38,15816.0,51.0141,51.0332,50.9568,51.0141,15816.0
2015-06-23 11:00:00,53.38,53.43,53.31,53.34,29906.0,51.0141,51.0619,50.9472,50.9759,29906.0
2015-06-23 11:30:00,53.33,53.41,53.27,53.27,33258.0,50.9663,51.0428,50.909,50.909,33258.0
2015-06-23 12:00:00,53.27,53.31,53.18,53.31,17000.0,50.909,50.9472,50.823,50.9472,17000.0
2015-06-23 12:30:00,53.32,53.42,53.28,53.28,13260.0,50.9568,51.0523,50.9185,50.9185,13260.0
2015-06-23 13:00:00,53.31,53.4,53.3,53.4,15012.0,50.9472,51.0332,50.9377,51.0332,15012.0
2015-06-23 13:30:00,53.4,53.41,53.3,53.3,20460.0,51.0332,51.0428,50.9377,50.9377,20460.0
2015-06-23 14:00:00,53.3,53.37,53.26,53.29,44032.0,50.9377,51.0046,50.8994,50.9281,44032.0
2015-06-23 14:30:00,53.28,53.35,53.19,53.35,26020.0,50.9185,50.9854,50.8325,50.9854,26020.0
2015-06-23 15:00:00,53.33,53.41,53.32,53.38,32908.0,50.9663,51.0428,50.9568,51.0141,32908.0
2015-06-23 15:30:00,53.38,53.48,53.38,53.38,122722.0,51.0141,51.1097,51.0141,51.0141,122722.0
2015-06-24 09:30:00,53.37,53.54,53.01,53.02,29398.0,51.0046,51.167,50.6605,50.6701,29398.0
2015-06-24 10:00:00,53.04,53.2,52.98,53.2,27256.0,50.6892,50.8421,50.6318,50.8421,27256.0
2015-06-24 10:30:00,53.21,53.26,53.13,53.16,25864.0,50.8516,50.8994,50.7752,50.8039,25864.0
2015-06-24 11:00:00,53.15,53.3,53.13,53.27,31592.0,50.7943,50.9377,50.7752,50.909,31592.0
2015-06-24 11:30:00,53.27,53.31,53.12,53.12,30774.0,50.909,50.9472,50.7656,50.7656,30774.0
2015-06-24 12:00:00,53.12,53.15,53.07,53.13,17840.0,50.7656,50.7943,50.7179,50.7752,17840.0
2015-06-24 12:30:00,53.09,53.15,53.01,53.07,14962.0,50.737,50.7943,50.6605,50.7179,14962.0
2015-06-24 13:00:00,53.07,53.1,52.98,52.99,39538.0,50.7179,50.7465,50.6318,50.6414,39538.0
2015-06-24 13:30:00,53.0,53.14,53.0,53.13,29888.0,50.651,50.7848,50.651,50.7752,29888.0
2015-06-24 14:00:00,53.14,53.15,53.03,53.03,22020.0,50.7848,50.7943,50.6796,50.6796,22020.0
2015-06-24 14:30:00,53.03,53.14,53.0,53.03,24884.0,50.6796,50.7848,50.651,50.6796,24884.0
2015-06-24 15:00:00,53.01,53.02,52.88,52.88,53464.0,50.6605,50.6701,50.5363,50.5363,53464.0
2015-06-24 15:30:00,52.88,52.97,52.79,52.88,156020.0,50.5363,50.6223,50.4503,50.5363,156020.0
2015-06-25 09:30:00,52.89,53.06,52.78,52.81,25220.0,50.5458,50.7083,50.4407,50.4694,25220.0
2015-06-25 10:00:00,52.85,53.06,52.82,52.92,27600.0,50.5076,50.7083,50.4789,50.5745,27600.0
2015-06-25 10:30:00,52.9,52.9,52.71,52.8,54298.0,50.5554,50.5554,50.3738,50.4598,54298.0
2015-06-25 11:00:00,52.82,52.9,52.82,52.88,28170.0,50.4789,50.5554,50.4789,50.5363,28170.0
2015-06-25 11:30:00,52.88,52.97,52.88,52.96,23024.0,50.5363,50.6223,50.5363,50.6127,23024.0
2015-06-25 12:00:00,52.93,52.95,52.83,52.88,22186.0,50.5841,50.6032,50.4885,50.5363,22186.0
2015-06-25 12:30:00,52.9,52.96,52.89,52.96,12574.0,50.5554,50.6127,50.5458,50.6127,12574.0
2015-06-25 13:00:00,52.94,52.98,52.87,52.9,24474.0,50.5936,50.6318,50.5267,50.5554,24474.0
2015-06-25 13:30:00,52.89,52.95,52.88,52.91,19438.0,50.5458,50.6032,50.5363,50.5649,19438.0
2015-06-25 14:00:00,52.9,52.9,52.76,52.76,80942.0,50.5554,50.5554,50.4216,50.4216,80942.0
2015-06-25 14:30:00,52.77,52.89,52.77,52.88,45910.0,50.4311,50.5458,50.4311,50.5363,45910.0
2015-06-25 15:00:00,52.88,53.05,52.88,52.96,35966.0,50.5363,50.6987,50.5363,50.6127,35966.0
2015-06-25 15:30:00,52.96,52.99,52.85,52.93,90500.0,50.6127,50.6414,50.5076,50.5841,90500.0
2015-06-26 09:30:00,53.07,53.28,52.91,53.14,25828.0,50.7179,50.9185,50.5649,50.7848,25828.0
2015-06-26 10:00:00,53.1,53.12,52.95,53.02,18360.0,50.7465,50.7656,50.6032,50.6701,18360.0
2015-06-26 10:30:00,53.06,53.13,52.99,53.02,21412.0,50.7083,50.7752,50.6414,50.6701,21412.0
2015-06-26 11:00:00,53.04,53.14,53.03,53.11,33850.0,50.6892,50.7848,50.6796,50.7561,33850.0
2015-06-26 11:30:00,53.1,53.1,52.97,53.01,15796.0,50.7465,50.7465,50.6223,50.6605,15796.0
2015-06-26 12:00:00,52.99,53.15,52.87,52.96,22646.0,50.6414,50.7943,50.5267,50.6127,22646.0
2015-06-26 12:30:00,52.98,53.01,52.75,52.75,22058.0,50.6318,50.6605,50.412,50.412,22058.0
2015-06-26 13:00:00,52.71,52.79,52.62,52.63,42732.0,50.3738,50.4503,50.2878,50.2974,42732.0
2015-06-26 13:30:00,52.65,52.8,52.6,52.73,31708.0,50.3165,50.4598,50.2687,50.3929,31708.0
2015-06-26 14:00:00,52.73,52.74,52.62,52.68,28628.0,50.3929,50.4025,50.2878,50.3451,28628.0
2015-06-26 14:30:00,52.68,52.77,52.66,52.71,22650.0,50.3451,50.4311,50.326,50.3738,22650.0
2015-06-26 15:00:00,52.71,52.84,52.7,52.8,41236.0,50.3738,50.498,50.3643,50.4598,41236.0
2015-06-26 15:30:00,52.8,52.82,52.63,52.66,184404.0,50.4598,50.4789,50.2974,50.326,184404.0
2015-06-29 09:30:00,52.07,52.52,52.05,52.18,44942.0,49.7622,50.1922,49.7431,49.8673,44942.0
2015-06-29 10:00:00,52.26,52.29,51.94,51.98,142254.0,49.9438,49.9724,49.6379,49.6762,142254.0
2015-06-29 10:30:00,51.96,52.12,51.92,52.01,47066.0,49.657,49.81,49.6188,49.7048,47066.0
2015-06-29 11:00:00,52.02,52.09,51.94,52.01,74192.0,49.7144,49.7813,49.6379,49.7048,74192.0
2015-06-29 11:30:00,52.0,52.05,51.98,52.03,39414.0,49.6953,49.7431,49.6762,49.7239,39414.0
2015-06-29 12:00:00,52.04,52.05,51.99,52.04,46408.0,49.7335,49.7431,49.6857,49.7335,46408.0
2015-06-29 12:30:00,52.02,52.02,51.92,51.95,18160.0,49.7144,49.7144,49.6188,49.6475,18160.0
2015-06-29 13:00:00,51.91,51.91,51.8,51.86,17910.0,49.6093,49.6093,49.5041,49.5615,17910.0
2015-06-29 13:30:00,51.85,51.92,51.7,51.73,35424.0,49.5519,49.6188,49.4086,49.4372,35424.0
2015-06-29 14:00:00,51.73,51.78,51.5,51.52,30806.0,49.4372,49.485,49.2174,49.2366,30806.0
2015-06-29 14:30:00,51.52,51.66,51.41,51.63,54148.0,49.2366,49.3703,49.1314,49.3417,54148.0
2015-06-29 15:00:00,51.63,51.71,51.6,51.63,58086.0,49.3417,49.4181,49.313,49.3417,58086.0
2015-06-29 15:30:00,51.63,51.63,51.38,51.38,165054.0,49.3417,49.3417,49.1028,49.1028,165054.0
2015-06-30 09:30:00,51.85,51.91,51.65,51.72,124518.0,49.5519,49.6093,49.3608,49.4277,124518.0
2015-06-30 10:00:00,51.71,51.72,51.51,51.6,84646.0,49.4181,49.4277,49.227,49.313,84646.0
2015-06-30 10:30:00,51.6,51.63,51.48,51.6,62728.0,49.313,49.3417,49.1983,49.313,62728.0
2015-06-30 11:00:00,51.58,51.76,51.58,51.65,52948.0,49.2939,49.4659,49.2939,49.3608,52948.0
2015-06-30 11:30:00,51.65,51.75,51.61,51.68,55468.0,49.3608,49.4564,49.3226,49.3895,55468.0
2015-06-30 12:00:00,51.67,51.72,51.61,51.65,34216.0,49.3799,49.4277,49.3226,49.3608,34216.0
2015-06-30 12:30:00,51.65,51.69,51.62,51.67,43350.0,49.3608,49.399,49.3321,49.3799,43350.0
2015-06-30 13:00:00,51.68,51.77,51.63,51.67,53978.0,49.3895,49.4755,49.3417,49.3799,53978.0
2015-06-30 13:30:00,51.66,51.68,51.57,51.63,128330.0,49.3703,49.3895,49.2843,49.3417,128330.0
2015-06-30 14:00:00,51.66,51.79,51.63,51.69,51456.0,49.3703,49.4946,49.3417,49.399,51456.0
2015-06-30 14:30:00,51.71,51.83,51.67,51.77,44758.0,49.4181,49.5328,49.3799,49.4755,44758.0
2015-06-30 15:00:00,51.77,51.81,51.67,51.72,74990.0,49.4755,49.5137,49.3799,49.4277,74990.0
2015-06-30 15:30:00,51.7,51.79,51.55,51.73,599308.0,49.4086,49.4946,49.2652,49.4372,599308.0
2015-07-01 09:30:00,52.24,52.78,52.16,52.67,83770.0,49.9246,50.4407,49.8482,50.3356,83770.0
2015-07-01 10:00:00,52.69,52.93,52.41,52.64,62434.0,50.3547,50.5841,50.0871,50.3069,62434.0
2015-07-01 10:30:00,52.6,52.66,52.4,52.65,57440.0,50.2687,50.326,50.0775,50.3165,57440.0
2015-07-01 11:00:00,52.65,52.78,52.49,52.75,66092.0,50.3165,50.4407,50.1636,50.412,66092.0
2015-07-01 11:30:00,52.76,52.83,52.69,52.83,57844.0,50.4216,50.4885,50.3547,50.4885,57844.0
2015-07-01 12:00:00,52.82,52.87,52.68,52.75,54310.0,50.4789,50.5267,50.3451,50.412,54310.0
2015-07-01 12:30:00,52.77,52.77,52.64,52.68,45532.0,50.4311,50.4311,50.3069,50.3451,45532.0
2015-07-01 13:00:00,52.66,52.68,52.49,52.55,64656.0,50.326,50.3451,50.1636,50.2209,64656.0
2015-07-01 13:30:00,52.54,52.81,52.54,52.71,56070.0,50.2113,50.4694,50.2113,50.3738,56070.0
2015-07-01 14:00:00,52.71,52.74,52.56,52.71,41542.0,50.3738,50.4025,50.2305,50.3738,41542.0
2015-07-01 14:30:00,52.69,52.69,52.46,52.46,39274.0,50.3547,50.3547,50.1349,50.1349,39274.0
2015-07-01 15:00:00,52.46,52.75,52.46,52.74,46408.0,50.1349,50.412,50.1349,50.4025,46408.0
2015-07-01 15:30:00,52.75,52.76,52.51,52.56,197006.0,50.412,50.4216,50.1827,50.2305,197006.0
2015-07-02 09:30:00,52.56,52.58,52.1,52.2,38212.0,50.2305,50.2496,49.7908,49.8864,38212.0
2015-07-02 10:00:00,52.17,52.38,52.17,52.38,26058.0,49.8577,50.0584,49.8577,50.0584,26058.0
2015-07-02 10:30:00,52.37,52.44,52.3,52.42,42282.0,50.0489,50.1158,49.982,50.0967,42282.0
2015-07-02 11:00:00,52.39,52.42,52.16,52.27,38932.0,50.068,50.0967,49.8482,49.9533,38932.0
2015-07-02 11:30:00,52.26,52.32,52.09,52.13,34858.0,49.9438,50.0011,49.7813,49.8195,34858.0
2015-07-02 12:00:00,52.13,52.13,51.88,51.98,22010.0,49.8195,49.8195,49.5806,49.6762,22010.0
2015-07-02 12:30:00,51.99,52.08,51.95,51.99,25782.0,49.6857,49.7717,49.6475,49.6857,25782.0
2015-07-02 13:00:00,51.99,52.04,51.9,51.94,41454.0,49.6857,49.7335,49.5997,49.6379,41454.0
2015-07-02 13:30:00,51.95,52.09,51.94,52.07,36420.0,49.6475,49.7813,49.6379,49.7622,36420.0
2015-07-02 14:00:00,52.07,52.1,51.98,52.06,33930.0,49.7622,49.7908,49.6762,49.7526,33930.0
2015-07-02 14:30:00,52.06,52.18,52.04,52.18,40594.0,49.7526,49.8673,49.7335,49.8673,40594.0
2015-07-02 15:00:00,52.18,52.28,52.16,52.24,35980.0,49.8673,49.9629,49.8482,49.9246,35980.0
2015-07-02 15:30:00,52.23,52.36,52.18,52.27,122562.0,49.9151,50.0393,49.8673,49.9533,122562.0
2015-07-06 09:30:00,51.87,51.98,51.7,51.98,15124.0,49.571,49.6762,49.4086,49.6762,15124.0
2015-07-06 10:00:00,51.96,52.22,51.9,52.19,19168.0,49.657,49.9055,49.5997,49.8769,19168.0
2015-07-06 10:30:00,52.19,52.59,52.15,52.5,27948.0,49.8769,50.2591,49.8386,50.1731,27948.0
2015-07-06 11:00:00,52.5,52.58,52.46,52.46,56404.0,50.1731,50.2496,50.1349,50.1349,56404.0
2015-07-06 11:30:00,52.45,52.45,52.3,52.35,16096.0,50.1253,50.1253,49.982,50.0298,16096.0
2015-07-06 12:00:00,52.34,52.38,52.3,52.33,24370.0,50.0202,50.0584,49.982,50.0107,24370.0
2015-07-06 12:30:00,52.33,52.38,52.3,52.35,15752.0,50.0107,50.0584,49.982,50.0298,15752.0
2015-07-06 13:00:00,52.35,52.38,52.22,52.24,23518.0,50.0298,50.0584,49.9055,49.9246,23518.0
2015-07-06 13:30:00,52.23,52.23,52.1,52.1,21918.0,49.9151,49.9151,49.7908,49.7908,21918.0
2015-07-06 14:00:00,52.09,52.11,51.96,51.99,22904.0,49.7813,49.8004,49.657,49.6857,22904.0
2015-07-06 14:30:00,52.03,52.13,51.99,52.1,16804.0,49.7239,49.8195,49.6857,49.7908,16804.0
2015-07-06 15:00:00,52.06,52.2,52.0,52.2,34546.0,49.7526,49.8864,49.6953,49.8864,34546.0
2015-07-06 15:30:00,52.21,52.37,52.13,52.29,99902.0,49.896,50.0489,49.8195,49.9724,99902.0
2015-07-07 09:30:00,52.76,52.83,52.37,52.49,73472.0,50.4216,50.4885,50.0489,50.1636,73472.0
2015-07-07 10:00:00,52.49,52.58,52.34,52.42,48414.0,50.1636,50.2496,50.0202,50.0967,48414.0
2015-07-07 10:30:00,52.43,52.43,52.15,52.15,109856.0,50.1062,50.1062,49.8386,49.8386,109856.0
2015-07-07 11:00:00,52.18,52.18,51.98,52.04,49700.0,49.8673,49.8673,49.6762,49.7335,49700.0
2015-07-07 11:30:00,51.99,52.04,51.86,52.01,100818.0,49.6857,49.7335,49.5615,49.7048,100818.0
2015-07-07 12:00:00,51.99,52.01,51.84,51.85,39364.0,49.6857,49.7048,49.5424,49.5519,39364.0
2015-07-07 12:30:00,51.85,52.21,51.84,52.21,34658.0,49.5519,49.896,49.5424,49.896,34658.0
2015-07-07 13:00:00,52.21,52.32,52.11,52.16,45500.0,49.896,50.0011,49.8004,49.8482,45500.0
2015-07-07 13:30:00,52.18,52.22,52.1,52.2,96214.0,49.8673,49.9055,49.7908,49.8864,96214.0
2015-07-07 14:00:00,52.21,52.35,52.08,52.19,122642.0,49.896,50.0298,49.7717,49.8769,122642.0
2015-07-07 14:30:00,52.19,52.54,52.16,52.5,69252.0,49.8769,50.2113,49.8482,50.1731,69252.0
2015-07-07 15:00:00,52.49,52.6,52.42,52.5,112902.0,50.1636,50.2687,50.0967,50.1731,112902.0
2015-07-07 15:30:00,52.51,52.66,52.41,52.63,261868.0,50.1827,50.326,50.0871,50.2974,261868.0
2015-07-08 09:30:00,52.19,52.44,51.99,52.09,32230.0,49.8769,50.1158,49.6857,49.7813,32230.0
2015-07-08 10:00:00,52.08,52.1,51.76,51.8,68758.0,49.7717,49.7908,49.4659,49.5041,68758.0
2015-07-08 10:30:00,51.81,52.07,51.77,51.98,72466.0,49.5137,49.7622,49.4755,49.6762,72466.0
2015-07-08 11:00:00,51.94,51.97,51.56,51.56,48514.0,49.6379,49.6666,49.2748,49.2748,48514.0
2015-07-08 11:30:00,51.58,51.7,51.54,51.63,23864.0,49.2939,49.4086,49.2557,49.3417,23864.0
2015-07-08 12:00:00,51.64,51.83,51.62,51.78,32452.0,49.3512,49.5328,49.3321,49.485,32452.0
2015-07-08 12:30:00,51.82,51.87,51.76,51.84,24064.0,49.5233,49.571,49.4659,49.5424,24064.0
2015-07-08 13:00:00,51.84,51.96,51.74,51.96,24422.0,49.5424,49.657,49.4468,49.657,24422.0
2015-07-08 13:30:00,51.99,52.02,51.9,51.98,19230.0,49.6857,49.7144,49.5997,49.6762,19230.0
2015-07-08 14:00:00,52.02,52.05,51.71,51.79,102192.0,49.7144,49.7431,49.4181,49.4946,102192.0
2015-07-08 14:30:00,51.8,51.88,51.56,51.69,36642.0,49.5041,49.5806,49.2748,49.399,36642.0
2015-07-08 15:00:00,51.63,51.81,51.63,51.75,49850.0,49.3417,49.5137,49.3417,49.4564,49850.0
2015-07-08 15:30:00,51.73,51.94,51.69,51.88,167380.0,49.4372,49.6379,49.399,49.5806,167380.0
2015-07-09 09:30:00,52.69,52.9,52.46,52.88,61758.0,50.3547,50.5554,50.1349,50.5363,61758.0
2015-07-09 10:00:00,52.88,52.97,52.6,52.6,74144.0,50.5363,50.6223,50.2687,50.2687,74144.0
2015-07-09 10:30:00,52.57,52.89,52.56,52.89,32946.0,50.24,50.5458,50.2305,50.5458,32946.0
2015-07-09 11:00:00,52.93,53.13,52.84,52.93,32840.0,50.5841,50.7752,50.498,50.5841,32840.0
2015-07-09 11:30:00,52.9,52.97,52.75,52.83,76806.0,50.5554,50.6223,50.412,50.4885,76806.0
2015-07-09 12:00:00,52.81,52.83,52.69,52.74,17080.0,50.4694,50.4885,50.3547,50.4025,17080.0
2015-07-09 12:30:00,52.74,52.75,52.61,52.7,14794.0,50.4025,50.412,50.2782,50.3643,14794.0
2015-07-09 13:00:00,52.74,52.75,52.62,52.62,21520.0,50.4025,50.412,50.2878,50.2878,21520.0
2015-07-09 13:30:00,52.63,52.66,52.52,52.56,20354.0,50.2974,50.326,50.1922,50.2305,20354.0
2015-07-09 14:00:00,52.59,52.59,52.35,52.37,28788.0,50.2591,50.2591,50.0298,50.0489,28788.0
2015-07-09 14:30:00,52.37,52.5,52.27,52.45,46016.0,50.0489,50.1731,49.9533,50.1253,46016.0
2015-07-09 15:00:00,52.45,52.52,52.36,52.36,36938.0,50.1253,50.1922,50.0393,50.0393,36938.0
2015-07-09 15:30:00,52.37,52.44,52.24,52.24,109262.0,50.0489,50.1158,49.9246,49.9246,109262.0
2015-07-10 09:30:00,52.66,53.06,52.38,52.79,24190.0,50.326,50.7083,50.0584,50.4503,24190.0
2015-07-10 10:00:00,52.77,52.84,52.55,52.6,14048.0,50.4311,50.498,50.2209,50.2687,14048.0
2015-07-10 10:30:00,52.58,52.7,52.43,52.7,17124.0,50.2496,50.3643,50.1062,50.3643,17124.0
2015-07-10 11:00:00,52.72,52.81,52.63,52.68,10420.0,50.3834,50.4694,50.2974,50.3451,10420.0
2015-07-10 11:30:00,52.71,52.76,52.61,52.65,35820.0,50.3738,50.4216,50.2782,50.3165,35820.0
2015-07-10 12:00:00,52.68,52.72,52.62,52.72,51384.0,50.3451,50.3834,50.2878,50.3834,51384.0
2015-07-10 12:30:00,52.69,52.71,52.57,52.69,53226.0,50.3547,50.3738,50.24,50.3547,53226.0
2015-07-10 13:00:00,52.69,52.77,52.66,52.75,20170.0,50.3547,50.4311,50.326,50.412,20170.0
2015-07-10 13:30:00,52.74,52.77,52.66,52.77,23566.0,50.4025,50.4311,50.326,50.4311,23566.0
2015-07-10 14:00:00,52.77,52.94,52.77,52.83,13536.0,50.4311,50.5936,50.4311,50.4885,13536.0
2015-07-10 14:30:00,52.84,52.98,52.83,52.93,17052.0,50.498,50.6318,50.4885,50.5841,17052.0
2015-07-10 15:00:00,52.92,52.93,52.84,52.92,29292.0,50.5745,50.5841,50.498,50.5745,29292.0
2015-07-10 15:30:00,52.9,53.04,52.86,52.97,157654.0,50.5554,50.6892,50.5172,50.6223,157654.0
2015-07-13 09:30:00,53.3,53.38,53.08,53.36,14714.0,50.9377,51.0141,50.7274,50.995,14714.0
2015-07-13 10:00:00,53.36,53.39,53.07,53.07,18334.0,50.995,51.0237,50.7179,50.7179,18334.0
2015-07-13 10:30:00,53.05,53.1,52.97,53.06,24774.0,50.6987,50.7465,50.6223,50.7083,24774.0
2015-07-13 11:00:00,53.04,53.12,52.8,52.84,26812.0,50.6892,50.7656,50.4598,50.498,26812.0
2015-07-13 11:30:00,52.96,53.06,52.91,53.04,17646.0,50.6127,50.7083,50.5649,50.6892,17646.0
2015-07-13 12:00:00,53.06,53.06,52.85,52.85,30024.0,50.7083,50.7083,50.5076,50.5076,30024.0
2015-07-13 12:30:00,52.88,52.91,52.77,52.81,20010.0,50.5363,50.5649,50.4311,50.4694,20010.0
2015-07-13 13:00:00,52.82,52.86,52.77,52.8,34732.0,50.4789,50.5172,50.4311,50.4598,34732.0
2015-07-13 13:30:00,52.8,52.86,52.62,52.65,33142.0,50.4598,50.5172,50.2878,50.3165,33142.0
2015-07-13 14:00:00,52.66,52.81,52.65,52.77,25060.0,50.326,50.4694,50.3165,50.4311,25060.0
2015-07-13 14:30:00,52.76,52.85,52.71,52.83,26178.0,50.4216,50.5076,50.3738,50.4885,26178.0
2015-07-13 15:00:00,52.81,53.06,52.81,53.06,54622.0,50.4694,50.7083,50.4694,50.7083,54622.0
2015-07-13 15:30:00,53.06,53.3,53.05,53.21,144658.0,50.7083,50.9377,50.6987,50.8516,144658.0
2015-07-14 09:30:00,53.26,53.45,53.19,53.24,6964.0,50.8994,51.081,50.8325,50.8803,6964.0
2015-07-14 10:00:00,53.23,53.29,53.11,53.15,22442.0,50.8708,50.9281,50.7561,50.7943,22442.0
2015-07-14 10:30:00,53.2,53.25,53.05,53.12,25522.0,50.8421,50.8899,50.6987,50.7656,25522.0
2015-07-14 11:00:00,53.14,53.24,53.09,53.14,21920.0,50.7848,50.8803,50.737,50.7848,21920.0
2015-07-14 11:30:00,53.13,53.23,53.1,53.23,31306.0,50.7752,50.8708,50.7465,50.8708,31306.0
2015-07-14 12:00:00,53.24,53.27,53.16,53.23,53018.0,50.8803,50.909,50.8039,50.8708,53018.0
2015-07-14 12:30:00,53.23,53.25,53.19,53.21,10694.0,50.8708,50.8899,50.8325,50.8516,10694.0
2015-07-14 13:00:00,53.2,53.23,53.16,53.21,10742.0,50.8421,50.8708,50.8039,50.8516,10742.0
2015-07-14 13:30:00,53.21,53.24,53.19,53.19,7700.0,50.8516,50.8803,50.8325,50.8325,7700.0
2015-07-14 14:00:00,53.2,53.2,53.15,53.17,12002.0,50.8421,50.8421,50.7943,50.8134,12002.0
2015-07-14 14:30:00,53.14,53.3,53.14,53.3,14014.0,50.7848,50.9377,50.7848,50.9377,14014.0
2015-07-14 15:00:00,53.3,53.38,53.26,53.31,21764.0,50.9377,51.0141,50.8994,50.9472,21764.0
2015-07-14 15:30:00,53.33,53.34,53.21,53.24,79726.0,50.9663,50.9759,50.8516,50.8803,79726.0
2015-07-15 09:30:00,53.22,53.41,52.97,53.02,24674.0,50.8612,51.0428,50.6223,50.6701,24674.0
2015-07-15 10:00:00,53.12,53.23,53.04,53.23,18114.0,50.7656,50.8708,50.6892,50.8708,18114.0
2015-07-15 10:30:00,53.29,53.36,53.2,53.26,12642.0,50.9281,50.995,50.8421,50.8994,12642.0
2015-07-15 11:00:00,53.31,53.38,53.23,53.33,30800.0,50.9472,51.0141,50.8708,50.9663,30800.0
2015-07-15 11:30:00,53.33,53.33,53.26,53.27,8590.0,50.9663,50.9663,50.8994,50.909,8590.0
2015-07-15 12:00:00,53.24,53.27,53.21,53.27,8846.0,50.8803,50.909,50.8516,50.909,8846.0
2015-07-15 12:30:00,53.29,53.4,53.27,53.34,13076.0,50.9281,51.0332,50.909,50.9759,13076.0
2015-07-15 13:00:00,53.35,53.45,53.35,53.44,15552.0,50.9854,51.081,50.9854,51.0715,15552.0
2015-07-15 13:30:00,53.42,53.52,53.42,53.52,22018.0,51.0523,51.1479,51.0523,51.1479,22018.0
2015-07-15 14:00:00,53.52,53.52,53.4,53.42,142654.0,51.1479,51.1479,51.0332,51.0523,142654.0
2015-07-15 14:30:00,53.42,53.43,53.23,53.24,25742.0,51.0523,51.0619,50.8708,50.8803,25742.0
2015-07-15 15:00:00,53.25,53.25,53.13,53.22,16590.0,50.8899,50.8899,50.7752,50.8612,16590.0
2015-07-15 15:30:00,53.24,53.3,53.15,53.2,63488.0,50.8803,50.9377,50.7943,50.8421,63488.0
2015-07-16 09:30:00,53.62,53.62,53.21,53.45,42680.0,51.2435,51.2435,50.8516,51.081,42680.0
2015-07-16 10:00:00,53.47,53.84,53.45,53.84,110570.0,51.1001,51.4537,51.081,51.4537,110570.0
2015-07-16 10:30:00,53.84,53.91,53.74,53.87,99160.0,51.4537,51.5206,51.3582,51.4824,99160.0
2015-07-16 11:00:00,53.88,53.92,53.77,53.77,39328.0,51.492,51.5302,51.3868,51.3868,39328.0
2015-07-16 11:30:00,53.81,53.85,53.77,53.82,42096.0,51.4251,51.4633,51.3868,51.4346,42096.0
2015-07-16 12:00:00,53.79,53.85,53.74,53.8,65552.0,51.4059,51.4633,51.3582,51.4155,65552.0
2015-07-16 12:30:00,53.81,53.92,53.81,53.81,50004.0,51.4251,51.5302,51.4251,51.4251,50004.0
2015-07-16 13:00:00,53.81,53.97,53.81,53.96,56264.0,51.4251,51.578,51.4251,51.5684,56264.0
2015-07-16 13:30:00,53.94,53.98,53.84,53.9,52074.0,51.5493,51.5875,51.4537,51.5111,52074.0
2015-07-16 14:00:00,53.9,54.04,53.87,54.03,59000.0,51.5111,51.6449,51.4824,51.6353,59000.0
2015-07-16 14:30:00,54.04,54.1,53.92,53.98,45438.0,51.6449,51.7022,51.5302,51.5875,45438.0
2015-07-16 15:00:00,53.97,53.98,53.82,53.82,53748.0,51.578,51.5875,51.4346,51.4346,53748.0
2015-07-16 15:30:00,53.84,53.87,53.72,53.75,160450.0,51.4537,51.4824,51.339,51.3677,160450.0
2015-07-17 09:30:00,53.77,53.87,53.38,53.47,57598.0,51.3868,51.4824,51.0141,51.1001,57598.0
2015-07-17 10:00:00,53.45,53.48,53.23,53.29,27222.0,51.081,51.1097,50.8708,50.9281,27222.0
2015-07-17 10:30:00,53.29,53.37,53.27,53.37,17000.0,50.9281,51.0046,50.909,51.0046,17000.0
2015-07-17 11:00:00,53.35,53.41,53.27,53.28,20680.0,50.9854,51.0428,50.909,50.9185,20680.0
2015-07-17 11:30:00,53.29,53.31,53.17,53.24,10860.0,50.9281,50.9472,50.8134,50.8803,10860.0
2015-07-17 12:00:00,53.21,53.24,53.04,53.07,22770.0,50.8516,50.8803,50.6892,50.7179,22770.0
2015-07-17 12:30:00,53.06,53.13,53.06,53.08,13800.0,50.7083,50.7752,50.7083,50.7274,13800.0
2015-07-17 13:00:00,53.07,53.16,53.06,53.16,28092.0,50.7179,50.8039,50.7083,50.8039,28092.0
2015-07-17 13:30:00,53.15,53.19,53.1,53.17,23208.0,50.7943,50.8325,50.7465,50.8134,23208.0
2015-07-17 14:00:00,53.13,53.27,53.13,53.24,18014.0,50.7752,50.909,50.7752,50.8803,18014.0
2015-07-17 14:30:00,53.25,53.28,53.19,53.22,30058.0,50.8899,50.9185,50.8325,50.8612,30058.0
2015-07-17 15:00:00,53.22,53.27,53.19,53.27,36208.0,50.8612,50.909,50.8325,50.909,36208.0
2015-07-17 15:30:00,53.26,53.35,53.25,53.29,143984.0,50.8994,50.9854,50.8899,50.9281,143984.0
2015-07-20 09:30:00,53.38,53.46,53.01,53.38,72366.0,51.0141,51.0906,50.6605,51.0141,72366.0
2015-07-20 10:00:00,53.34,53.64,53.34,53.53,28800.0,50.9759,51.2626,50.9759,51.1575,28800.0
2015-07-20 10:30:00,53.51,53.68,53.31,53.68,130180.0,51.1384,51.3008,50.9472,51.3008,130180.0
2015-07-20 11:00:00,53.66,53.94,53.62,53.87,44778.0,51.2817,51.5493,51.2435,51.4824,44778.0
2015-07-20 11:30:00,53.88,53.94,53.85,53.88,127104.0,51.492,51.5493,51.4633,51.492,127104.0
2015-07-20 12:00:00,53.88,54.05,53.83,53.98,77978.0,51.492,51.6544,51.4442,51.5875,77978.0
2015-07-20 12:30:00,53.98,54.04,53.95,54.02,39756.0,51.5875,51.6449,51.5588,51.6257,39756.0
2015-07-20 13:00:00,54.02,54.09,54.0,54.01,22600.0,51.6257,51.6926,51.6066,51.6162,22600.0
2015-07-20 13:30:00,54.01,54.14,53.99,54.07,46628.0,51.6162,51.7404,51.5971,51.6735,46628.0
2015-07-20 14:00:00,54.07,54.12,53.94,54.08,61728.0,51.6735,51.7213,51.5493,51.6831,61728.0
2015-07-20 14:30:00,54.07,54.54,54.02,54.24,266576.0,51.6735,52.1227,51.6257,51.836,266576.0
2015-07-20 15:00:00,54.24,54.31,54.13,54.24,268572.0,51.836,51.9029,51.7309,51.836,268572.0
2015-07-20 15:30:00,54.23,54.23,53.96,54.01,250210.0,51.8264,51.8264,51.5684,51.6162,250210.0
2015-07-21 09:30:00,54.0,54.23,53.77,54.1,48356.0,51.6066,51.8264,51.3868,51.7022,48356.0
2015-07-21 10:00:00,54.06,54.12,53.69,53.69,24504.0,51.664,51.7213,51.3104,51.3104,24504.0
2015-07-21 10:30:00,53.69,53.72,53.49,53.55,9670.0,51.3104,51.339,51.1192,51.1766,9670.0
2015-07-21 11:00:00,53.52,53.56,53.27,53.34,62820.0,51.1479,51.1861,50.909,50.9759,62820.0
2015-07-21 11:30:00,53.34,53.45,53.32,53.4,12632.0,50.9759,51.081,50.9568,51.0332,12632.0
2015-07-21 12:00:00,53.46,53.61,53.45,53.58,11270.0,51.0906,51.2339,51.081,51.2052,11270.0
2015-07-21 12:30:00,53.59,53.61,53.38,53.47,16472.0,51.2148,51.2339,51.0141,51.1001,16472.0
2015-07-21 13:00:00,53.43,53.44,53.36,53.44,16856.0,51.0619,51.0715,50.995,51.0715,16856.0
2015-07-21 13:30:00,53.46,53.52,53.41,53.51,19570.0,51.0906,51.1479,51.0428,51.1384,19570.0
2015-07-21 14:00:00,53.52,53.62,53.45,53.62,24142.0,51.1479,51.2435,51.081,51.2435,24142.0
2015-07-21 14:30:00,53.63,53.63,53.4,53.44,90426.0,51.253,51.253,51.0332,51.0715,90426.0
2015-07-21 15:00:00,53.43,53.5,53.43,53.45,31848.0,51.0619,51.1288,51.0619,51.081,31848.0
2015-07-21 15:30:00,53.46,53.5,53.43,53.43,115890.0,51.0906,51.1288,51.0619,51.0619,115890.0
2015-07-22 09:30:00,53.33,53.82,53.33,53.77,81970.0,50.9663,51.4346,50.9663,51.3868,81970.0
2015-07-22 10:00:00,53.88,53.99,53.81,53.84,87640.0,51.492,51.5971,51.4251,51.4537,87640.0
2015-07-22 10:30:00,53.85,53.85,53.56,53.63,65734.0,51.4633,51.4633,51.1861,51.253,65734.0
2015-07-22 11:00:00,53.64,53.69,53.52,53.52,20866.0,51.2626,51.3104,51.1479,51.1479,20866.0
2015-07-22 11:30:00,53.52,53.7,53.52,53.65,13110.0,51.1479,51.3199,51.1479,51.2721,13110.0
2015-07-22 12:00:00,53.64,53.77,53.53,53.54,10470.0,51.2626,51.3868,51.1575,51.167,10470.0
2015-07-22 12:30:00,53.52,53.53,53.39,53.42,24640.0,51.1479,51.1575,51.0237,51.0523,24640.0
2015-07-22 13:00:00,53.39,53.4,53.25,53.27,81960.0,51.0237,51.0332,50.8899,50.909,81960.0
2015-07-22 13:30:00,53.27,53.3,53.17,53.23,30322.0,50.909,50.9377,50.8134,50.8708,30322.0
2015-07-22 14:00:00,53.23,53.39,53.2,53.35,34104.0,50.8708,51.0237,50.8421,50.9854,34104.0
2015-07-22 14:30:00,53.35,53.4,53.3,53.39,39472.0,50.9854,51.0332,50.9377,51.0237,39472.0
2015-07-22 15:00:00,53.38,53.41,53.23,53.23,57394.0,51.0141,51.0428,50.8708,50.8708,57394.0
2015-07-22 15:30:00,53.21,53.26,53.08,53.2,181902.0,50.8516,50.8994,50.7274,50.8421,181902.0
2015-07-23 09:30:00,53.15,53.38,52.95,52.99,67644.0,50.7943,51.0141,50.6032,50.6414,67644.0
2015-07-23 10:00:00,53.02,53.08,52.97,53.01,15354.0,50.6701,50.7274,50.6223,50.6605,15354.0
2015-07-23 10:30:00,53.04,53.04,52.92,52.96,44508.0,50.6892,50.6892,50.5745,50.6127,44508.0
2015-07-23 11:00:00,52.97,53.08,52.94,53.04,51736.0,50.6223,50.7274,50.5936,50.6892,51736.0
2015-07-23 11:30:00,52.99,53.02,52.77,52.85,67500.0,50.6414,50.6701,50.4311,50.5076,67500.0
2015-07-23 12:00:00,52.9,52.91,52.66,52.68,47240.0,50.5554,50.5649,50.326,50.3451,47240.0
2015-07-23 12:30:00,52.65,52.75,52.62,52.74,24894.0,50.3165,50.412,50.2878,50.4025,24894.0
2015-07-23 13:00:00,52.76,52.76,52.6,52.68,25962.0,50.4216,50.4216,50.2687,50.3451,25962.0
2015-07-23 13:30:00,52.69,52.84,52.63,52.84,16426.0,50.3547,50.498,50.2974,50.498,16426.0
2015-07-23 14:00:00,52.84,52.84,52.69,52.72,53640.0,50.498,50.498,50.3547,50.3834,53640.0
2015-07-23 14:30:00,52.74,52.78,52.63,52.73,46594.0,50.4025,50.4407,50.2974,50.3929,46594.0
2015-07-23 15:00:00,52.7,52.71,52.57,52.61,27780.0,50.3643,50.3738,50.24,50.2782,27780.0
2015-07-23 15:30:00,52.62,52.74,52.59,52.71,106828.0,50.2878,50.4025,50.2591,50.3738,106828.0
2015-07-24 09:30:00,52.7,52.92,52.56,52.91,62388.0,50.3643,50.5745,50.2305,50.5649,62388.0
2015-07-24 10:00:00,52.91,52.91,52.48,52.55,63018.0,50.5649,50.5649,50.154,50.2209,63018.0
2015-07-24 10:30:00,52.52,52.68,52.41,52.51,47306.0,50.1922,50.3451,50.0871,50.1827,47306.0
2015-07-24 11:00:00,52.51,52.66,52.46,52.66,69154.0,50.1827,50.326,50.1349,50.326,69154.0
2015-07-24 11:30:00,52.66,52.69,52.56,52.59,20588.0,50.326,50.3547,50.2305,50.2591,20588.0
2015-07-24 12:00:00,52.59,52.59,52.41,52.41,20432.0,50.2591,50.2591,50.0871,50.0871,20432.0
2015-07-24 12:30:00,52.44,52.54,52.32,52.32,21162.0,50.1158,50.2113,50.0011,50.0011,21162.0
2015-07-24 13:00:00,52.33,52.34,52.24,52.25,59868.0,50.0107,50.0202,49.9246,49.9342,59868.0
2015-07-24 13:30:00,52.25,52.25,52.09,52.18,40660.0,49.9342,49.9342,49.7813,49.8673,40660.0
2015-07-24 14:00:00,52.17,52.19,51.95,52.13,51254.0,49.8577,49.8769,49.6475,49.8195,51254.0
2015-07-24 14:30:00,52.15,52.24,52.13,52.24,33464.0,49.8386,49.9246,49.8195,49.9246,33464.0
2015-07-24 15:00:00,52.24,52.5,52.22,52.4,96200.0,49.9246,50.1731,49.9055,50.0775,96200.0
2015-07-24 15:30:00,52.41,52.44,52.23,52.24,127194.0,50.0871,50.1158,49.9151,49.9246,127194.0
2015-07-27 09:30:00,51.83,52.27,51.37,51.76,101016.0,49.5328,49.9533,49.0932,49.4659,101016.0
2015-07-27 10:00:00,51.72,51.84,51.51,51.7,65038.0,49.4277,49.5424,49.227,49.4086,65038.0
2015-07-27 10:30:00,51.73,51.79,51.53,51.56,87008.0,49.4372,49.4946,49.2461,49.2748,87008.0
2015-07-27 11:00:00,51.56,51.6,51.4,51.41,77484.0,49.2748,49.313,49.1219,49.1314,77484.0
2015-07-27 11:30:00,51.4,51.4,51.32,51.35,41034.0,49.1219,49.1219,49.0454,49.0741,41034.0
2015-07-27 12:00:00,51.35,51.44,51.35,51.36,53434.0,49.0741,49.1601,49.0741,49.0836,53434.0
2015-07-27 12:30:00,51.38,51.41,51.33,51.38,43896.0,49.1028,49.1314,49.055,49.1028,43896.0
2015-07-27 13:00:00,51.38,51.4,51.2,51.28,67494.0,49.1028,49.1219,48.9307,49.0072,67494.0
2015-07-27 13:30:00,51.3,51.39,51.23,51.24,110664.0,49.0263,49.1123,48.9594,48.969,110664.0
2015-07-27 14:00:00,51.24,51.38,51.24,51.35,84236.0,48.969,49.1028,48.969,49.0741,84236.0
2015-07-27 14:30:00,51.35,51.38,51.24,51.38,95298.0,49.0741,49.1028,48.969,49.1028,95298.0
2015-07-27 15:00:00,51.38,51.4,51.13,51.14,155832.0,49.1028,49.1219,48.8638,48.8734,155832.0
2015-07-27 15:30:00,51.16,51.31,51.07,51.12,369428.0,48.8925,49.0359,48.8065,48.8543,369428.0
2015-07-28 09:30:00,51.86,54.8,51.06,54.08,496984.0,49.5615,52.3712,48.7969,51.6831,496984.0
2015-07-28 10:00:00,54.1,55.23,53.79,54.22,369228.0,51.7022,52.7821,51.4059,51.8169,369228.0
2015-07-28 10:30:00,54.22,54.85,54.13,54.6,207098.0,51.8169,52.419,51.7309,52.18,207098.0
2015-07-28 11:00:00,54.42,54.78,54.32,54.51,151030.0,52.008,52.3521,51.9125,52.094,151030.0
2015-07-28 11:30:00,54.5,55.4,54.26,55.02,219948.0,52.0845,52.9446,51.8551,52.5814,219948.0
2015-07-28 12:00:00,55.04,55.1,54.47,54.72,223116.0,52.6005,52.6579,52.0558,52.2947,223116.0
2015-07-28 12:30:00,54.72,54.84,54.58,54.67,131710.0,52.2947,52.4094,52.1609,52.2469,131710.0
2015-07-28 13:00:00,54.67,54.93,54.6,54.8,194346.0,52.2469,52.4954,52.18,52.3712,194346.0
2015-07-28 13:30:00,54.78,54.81,54.5,54.51,165740.0,52.3521,52.3807,52.0845,52.094,165740.0
2015-07-28 14:00:00,54.5,54.9,54.36,54.9,189856.0,52.0845,52.4667,51.9507,52.4667,189856.0
2015-07-28 14:30:00,54.89,54.9,54.5,54.75,227026.0,52.4572,52.4667,52.0845,52.3234,227026.0
2015-07-28 15:00:00,54.75,54.91,54.59,54.74,265170.0,52.3234,52.4763,52.1705,52.3138,265170.0
2015-07-28 15:30:00,54.73,55.12,54.6,54.96,547776.0,52.3043,52.677,52.18,52.5241,547776.0
2015-07-29 09:30:00,55.29,56.38,55.08,56.2,310948.0,52.8395,53.8811,52.6388,53.7091,310948.0
2015-07-29 10:00:00,56.16,56.19,55.93,56.12,272642.0,53.6709,53.6996,53.4511,53.6327,272642.0
2015-07-29 10:30:00,56.12,56.13,55.97,56.07,171934.0,53.6327,53.6422,53.4893,53.5849,171934.0
2015-07-29 11:00:00,56.07,56.59,56.01,56.54,123430.0,53.5849,54.0818,53.5275,54.0341,123430.0
2015-07-29 11:30:00,56.52,57.16,56.49,56.9,331528.0,54.0149,54.6266,53.9863,54.3781,331528.0
2015-07-29 12:00:00,56.88,56.88,56.4,56.48,119828.0,54.359,54.359,53.9003,53.9767,119828.0
2015-07-29 12:30:00,56.48,56.51,56.15,56.19,128606.0,53.9767,54.0054,53.6613,53.6996,128606.0
2015-07-29 13:00:00,56.19,56.19,55.76,55.81,168976.0,53.6996,53.6996,53.2886,53.3364,168976.0
2015-07-29 13:30:00,55.8,55.98,55.7,55.97,117854.0,53.3269,53.4989,53.2313,53.4893,117854.0
2015-07-29 14:00:00,55.98,56.2,55.49,55.51,239332.0,53.4989,53.7091,53.0306,53.0497,239332.0
2015-07-29 14:30:00,55.51,55.87,55.51,55.85,159842.0,53.0497,53.3938,53.0497,53.3746,159842.0
2015-07-29 15:00:00,55.83,55.83,55.67,55.81,168340.0,53.3555,53.3555,53.2026,53.3364,168340.0
2015-07-29 15:30:00,55.81,55.94,55.8,55.83,557022.0,53.3364,53.4606,53.3269,53.3555,557022.0
2015-07-30 09:30:00,55.67,55.89,55.33,55.74,129558.0,53.2026,53.4129,52.8777,53.2695,129558.0
2015-07-30 10:00:00,55.71,55.99,55.58,55.94,91242.0,53.2408,53.5084,53.1166,53.4606,91242.0
2015-07-30 10:30:00,55.98,56.08,55.68,55.74,92090.0,53.4989,53.5944,53.2122,53.2695,92090.0
2015-07-30 11:00:00,55.74,55.98,55.65,55.98,72770.0,53.2695,53.4989,53.1835,53.4989,72770.0
2015-07-30 11:30:00,56.01,56.02,55.9,55.9,57690.0,53.5275,53.5371,53.4224,53.4224,57690.0
2015-07-30 12:00:00,55.89,56.02,55.86,55.98,65624.0,53.4129,53.5371,53.3842,53.4989,65624.0
2015-07-30 12:30:00,55.97,56.05,55.91,56.02,84498.0,53.4893,53.5658,53.432,53.5371,84498.0
2015-07-30 13:00:00,56.04,56.1,55.92,55.93,166402.0,53.5562,53.6136,53.4415,53.4511,166402.0
2015-07-30 13:30:00,55.95,55.98,55.72,55.75,73852.0,53.4702,53.4989,53.2504,53.2791,73852.0
2015-07-30 14:00:00,55.74,56.07,55.74,56.04,74716.0,53.2695,53.5849,53.2695,53.5562,74716.0
2015-07-30 14:30:00,56.06,56.08,55.77,55.8,106718.0,53.5753,53.5944,53.2982,53.3269,106718.0
2015-07-30 15:00:00,55.81,55.93,55.73,55.88,205052.0,53.3364,53.4511,53.26,53.4033,205052.0
2015-07-30 15:30:00,55.88,55.99,55.85,55.95,246514.0,53.4033,53.5084,53.3746,53.4702,246514.0
2015-07-31 09:30:00,56.3,56.42,55.81,55.86,209710.0,53.8047,53.9194,53.3364,53.3842,209710.0
2015-07-31 10:00:00,55.84,56.09,55.64,56.02,116212.0,53.3651,53.604,53.1739,53.5371,116212.0
2015-07-31 10:30:00,56.02,56.1,55.92,55.99,153054.0,53.5371,53.6136,53.4415,53.5084,153054.0
2015-07-31 11:00:00,56.01,56.25,55.96,56.25,108334.0,53.5275,53.7569,53.4798,53.7569,108334.0
2015-07-31 11:30:00,56.23,56.48,56.22,56.35,71928.0,53.7378,53.9767,53.7282,53.8525,71928.0
2015-07-31 12:00:00,56.35,56.41,56.22,56.38,63874.0,53.8525,53.9098,53.7282,53.8811,63874.0
2015-07-31 12:30:00,56.38,56.38,56.09,56.24,160476.0,53.8811,53.8811,53.604,53.7474,160476.0
2015-07-31 13:00:00,56.26,56.43,56.2,56.42,64598.0,53.7665,53.9289,53.7091,53.9194,64598.0
2015-07-31 13:30:00,56.41,56.42,56.23,56.26,65640.0,53.9098,53.9194,53.7378,53.7665,65640.0
2015-07-31 14:00:00,56.27,56.37,56.17,56.22,48296.0,53.776,53.8716,53.6805,53.7282,48296.0
2015-07-31 14:30:00,56.21,56.35,56.16,56.22,89612.0,53.7187,53.8525,53.6709,53.7282,89612.0
2015-07-31 15:00:00,56.22,56.27,56.02,56.03,111458.0,53.7282,53.776,53.5371,53.5467,111458.0
2015-07-31 15:30:00,56.04,56.15,56.01,56.05,270130.0,53.5562,53.6613,53.5275,53.5658,270130.0
2015-08-03 09:30:00,56.05,56.49,56.0,56.38,54580.0,53.5658,53.9863,53.518,53.8811,54580.0
2015-08-03 10:00:00,56.41,56.53,56.3,56.35,69070.0,53.9098,54.0245,53.8047,53.8525,69070.0
2015-08-03 10:30:00,56.31,56.42,56.28,56.4,65576.0,53.8143,53.9194,53.7856,53.9003,65576.0
2015-08-03 11:00:00,56.4,56.45,56.34,56.4,60860.0,53.9003,53.948,53.8429,53.9003,60860.0
2015-08-03 11:30:00,56.4,56.45,56.22,56.24,27360.0,53.9003,53.948,53.7282,53.7474,27360.0
2015-08-03 12:00:00,56.24,56.26,56.15,56.21,25968.0,53.7474,53.7665,53.6613,53.7187,25968.0
2015-08-03 12:30:00,56.21,56.21,55.87,55.95,29428.0,53.7187,53.7187,53.3938,53.4702,29428.0
2015-08-03 13:00:00,55.91,55.96,55.75,55.94,36578.0,53.432,53.4798,53.2791,53.4606,36578.0
2015-08-03 13:30:00,56.0,56.08,55.93,56.05,22702.0,53.518,53.5944,53.4511,53.5658,22702.0
2015-08-03 14:00:00,56.02,56.05,55.93,55.99,28452.0,53.5371,53.5658,53.4511,53.5084,28452.0
2015-08-03 14:30:00,55.99,56.17,55.98,56.1,42084.0,53.5084,53.6805,53.4989,53.6136,42084.0
2015-08-03 15:00:00,56.12,56.16,55.99,55.99,114540.0,53.6327,53.6709,53.5084,53.5084,114540.0
2015-08-03 15:30:00,56.0,56.2,55.99,56.12,365248.0,53.518,53.7091,53.5084,53.6327,365248.0
2015-08-04 09:30:00,56.2,56.77,56.03,56.76,41368.0,53.7091,54.2539,53.5467,54.2443,41368.0
2015-08-04 10:00:00,56.71,56.83,56.59,56.8,36818.0,54.1965,54.3112,54.0818,54.2825,36818.0
2015-08-04 10:30:00,56.74,56.76,56.32,56.36,25676.0,54.2252,54.2443,53.8238,53.862,25676.0
2015-08-04 11:00:00,56.36,56.6,56.36,56.6,76848.0,53.862,54.0914,53.862,54.0914,76848.0
2015-08-04 11:30:00,56.59,56.6,56.51,56.54,25930.0,54.0818,54.0914,54.0054,54.0341,25930.0
2015-08-04 12:00:00,56.51,56.54,56.39,56.39,22678.0,54.0054,54.0341,53.8907,53.8907,22678.0
2015-08-04 12:30:00,56.38,56.43,56.24,56.27,32842.0,53.8811,53.9289,53.7474,53.776,32842.0
2015-08-04 13:00:00,56.25,56.47,56.2,56.44,40306.0,53.7569,53.9672,53.7091,53.9385,40306.0
2015-08-04 13:30:00,56.46,56.6,56.23,56.25,46528.0,53.9576,54.0914,53.7378,53.7569,46528.0
2015-08-04 14:00:00,56.23,56.29,56.05,56.08,53322.0,53.7378,53.7951,53.5658,53.5944,53322.0
2015-08-04 14:30:00,56.1,56.25,56.08,56.21,54932.0,53.6136,53.7569,53.5944,53.7187,54932.0
2015-08-04 15:00:00,56.24,56.25,56.13,56.22,70664.0,53.7474,53.7569,53.6422,53.7282,70664.0
2015-08-04 15:30:00,56.22,56.25,56.09,56.24,154922.0,53.7282,53.7569,53.604,53.7474,154922.0
2015-08-05 09:30:00,56.67,57.27,56.49,57.08,67914.0,54.1583,54.7317,53.9863,54.5501,67914.0
2015-08-05 10:00:00,57.1,57.23,56.84,57.1,88992.0,54.5692,54.6935,54.3208,54.5692,88992.0
2015-08-05 10:30:00,57.1,57.22,57.1,57.12,69334.0,54.5692,54.6839,54.5692,54.5884,69334.0
2015-08-05 11:00:00,57.16,57.16,56.87,57.08,95150.0,54.6266,54.6266,54.3494,54.5501,95150.0
2015-08-05 11:30:00,57.1,57.11,56.95,57.0,40060.0,54.5692,54.5788,54.4259,54.4737,40060.0
2015-08-05 12:00:00,56.97,57.02,56.66,56.69,70202.0,54.445,54.4928,54.1487,54.1774,70202.0
2015-08-05 12:30:00,56.7,56.92,56.66,56.7,32324.0,54.187,54.3972,54.1487,54.187,32324.0
2015-08-05 13:00:00,56.71,56.75,56.49,56.51,73930.0,54.1965,54.2347,53.9863,54.0054,73930.0
2015-08-05 13:30:00,56.53,56.75,56.49,56.69,24668.0,54.0245,54.2347,53.9863,54.1774,24668.0
2015-08-05 14:00:00,56.71,56.76,56.55,56.58,68150.0,54.1965,54.2443,54.0436,54.0723,68150.0
2015-08-05 14:30:00,56.6,56.72,56.5,56.52,42372.0,54.0914,54.2061,53.9958,54.0149,42372.0
2015-08-05 15:00:00,56.56,56.83,56.56,56.77,66334.0,54.0532,54.3112,54.0532,54.2539,66334.0
2015-08-05 15:30:00,56.76,56.79,56.6,56.64,153922.0,54.2443,54.273,54.0914,54.1296,153922.0
2015-08-06 09:30:00,56.83,57.07,56.79,56.89,47514.0,54.3112,54.5406,54.273,54.3685,47514.0
2015-08-06 10:00:00,56.86,56.92,56.5,56.6,47704.0,54.3399,54.3972,53.9958,54.0914,47704.0
2015-08-06 10:30:00,56.55,56.66,56.5,56.59,15724.0,54.0436,54.1487,53.9958,54.0818,15724.0
2015-08-06 11:00:00,56.6,56.64,56.5,56.53,30600.0,54.0914,54.1296,53.9958,54.0245,30600.0
2015-08-06 11:30:00,56.53,56.59,56.43,56.43,55054.0,54.0245,54.0818,53.9289,53.9289,55054.0
2015-08-06 12:00:00,56.43,56.54,56.43,56.51,53772.0,53.9289,54.0341,53.9289,54.0054,53772.0
2015-08-06 12:30:00,56.49,56.51,56.32,56.32,110026.0,53.9863,54.0054,53.8238,53.8238,110026.0
2015-08-06 13:00:00,56.32,56.32,56.04,56.05,37452.0,53.8238,53.8238,53.5562,53.5658,37452.0
2015-08-06 13:30:00,56.05,56.08,55.98,55.99,29456.0,53.5658,53.5944,53.4989,53.5084,29456.0
2015-08-06 14:00:00,55.95,56.38,55.95,56.34,111294.0,53.4702,53.8811,53.4702,53.8429,111294.0
2015-08-06 14:30:00,56.35,56.37,56.22,56.22,60974.0,53.8525,53.8716,53.7282,53.7282,60974.0
2015-08-06 15:00:00,56.21,56.29,56.17,56.17,57330.0,53.7187,53.7951,53.6805,53.6805,57330.0
2015-08-06 15:30:00,56.16,56.29,56.13,56.24,118184.0,53.6709,53.7951,53.6422,53.7474,118184.0
2015-08-07 09:30:00,56.19,56.47,55.94,56.32,24182.0,53.6996,53.9672,53.4606,53.8238,24182.0
2015-08-07 10:00:00,56.48,56.49,56.26,56.26,25880.0,53.9767,53.9863,53.7665,53.7665,25880.0
2015-08-07 10:30:00,56.27,56.44,56.15,56.2,17140.0,53.776,53.9385,53.6613,53.7091,17140.0
2015-08-07 11:00:00,56.15,56.3,56.09,56.16,43974.0,53.6613,53.8047,53.604,53.6709,43974.0
2015-08-07 11:30:00,56.13,56.19,55.98,56.13,36710.0,53.6422,53.6996,53.4989,53.6422,36710.0
2015-08-07 12:00:00,56.12,56.22,56.03,56.13,20284.0,53.6327,53.7282,53.5467,53.6422,20284.0
2015-08-07 12:30:00,56.13,56.15,56.04,56.08,20844.0,53.6422,53.6613,53.5562,53.5944,20844.0
2015-08-07 13:00:00,56.04,56.13,55.98,56.13,38480.0,53.5562,53.6422,53.4989,53.6422,38480.0
2015-08-07 13:30:00,56.12,56.18,56.05,56.09,35740.0,53.6327,53.69,53.5658,53.604,35740.0
2015-08-07 14:00:00,56.13,56.16,56.02,56.16,16104.0,53.6422,53.6709,53.5371,53.6709,16104.0
2015-08-07 14:30:00,56.16,56.32,56.11,56.32,44734.0,53.6709,53.8238,53.6231,53.8238,44734.0
2015-08-07 15:00:00,56.31,56.47,56.24,56.43,63786.0,53.8143,53.9672,53.7474,53.9289,63786.0
2015-08-07 15:30:00,56.44,56.45,56.31,56.38,157284.0,53.9385,53.948,53.8143,53.8811,157284.0
2015-08-10 09:30:00,56.76,57.12,56.76,57.06,42784.0,54.2443,54.5884,54.2443,54.531,42784.0
2015-08-10 10:00:00,57.06,57.1,56.88,57.02,40538.0,54.531,54.5692,54.359,54.4928,40538.0
2015-08-10 10:30:00,57.02,57.05,56.74,56.97,40870.0,54.4928,54.5215,54.2252,54.445,40870.0
2015-08-10 11:00:00,56.95,57.05,56.95,56.97,34952.0,54.4259,54.5215,54.4259,54.445,34952.0
2015-08-10 11:30:00,57.01,57.1,56.99,57.01,40426.0,54.4832,54.5692,54.4641,54.4832,40426.0
2015-08-10 12:00:00,57.01,57.3,57.01,57.29,19406.0,54.4832,54.7604,54.4832,54.7508,19406.0
2015-08-10 12:30:00,57.33,57.41,57.24,57.29,36406.0,54.789,54.8655,54.703,54.7508,36406.0
2015-08-10 13:00:00,57.29,57.48,57.25,57.48,51650.0,54.7508,54.9324,54.7126,54.9324,51650.0
2015-08-10 13:30:00,57.46,57.5,57.41,57.5,32926.0,54.9133,54.9515,54.8655,54.9515,32926.0
2015-08-10 14:00:00,57.5,57.52,57.4,57.4,73170.0,54.9515,54.9706,54.8559,54.8559,73170.0
2015-08-10 14:30:00,57.4,57.43,57.33,57.41,46490.0,54.8559,54.8846,54.789,54.8655,46490.0
2015-08-10 15:00:00,57.41,57.42,57.3,57.3,58878.0,54.8655,54.8751,54.7604,54.7604,58878.0
2015-08-10 15:30:00,57.3,57.37,57.26,57.33,118288.0,54.7604,54.8273,54.7221,54.789,118288.0
2015-08-11 09:30:00,56.63,57.14,56.57,56.83,49330.0,54.1201,54.6075,54.0627,54.3112,49330.0
2015-08-11 10:00:00,56.73,57.08,56.62,57.06,37906.0,54.2156,54.5501,54.1105,54.531,37906.0
2015-08-11 10:30:00,57.02,57.19,56.98,57.08,38030.0,54.4928,54.6552,54.4546,54.5501,38030.0
2015-08-11 11:00:00,57.09,57.09,56.71,56.73,33984.0,54.5597,54.5597,54.1965,54.2156,33984.0
2015-08-11 11:30:00,56.77,56.92,56.72,56.82,27614.0,54.2539,54.3972,54.2061,54.3016,27614.0
2015-08-11 12:00:00,56.77,56.88,56.63,56.65,32816.0,54.2539,54.359,54.1201,54.1392,32816.0
2015-08-11 12:30:00,56.63,56.85,56.63,56.71,19952.0,54.1201,54.3303,54.1201,54.1965,19952.0
2015-08-11 13:00:00,56.66,56.71,56.54,56.66,19004.0,54.1487,54.1965,54.0341,54.1487,19004.0
2015-08-11 13:30:00,56.66,56.83,56.61,56.66,19056.0,54.1487,54.3112,54.101,54.1487,19056.0
2015-08-11 14:00:00,56.66,56.77,56.63,56.72,40604.0,54.1487,54.2539,54.1201,54.2061,40604.0
2015-08-11 14:30:00,56.68,56.96,56.68,56.92,31268.0,54.1679,54.4354,54.1679,54.3972,31268.0
2015-08-11 15:00:00,56.95,57.01,56.89,56.95,48392.0,54.4259,54.4832,54.3685,54.4259,48392.0
2015-08-11 15:30:00,56.95,57.1,56.85,57.04,103404.0,54.4259,54.5692,54.3303,54.5119,103404.0
2015-08-12 09:30:00,56.77,56.84,56.32,56.59,51436.0,54.2633,54.3302,53.8332,54.0913,51436.0
2015-08-12 10:00:00,56.52,56.52,55.99,56.04,23940.0,54.0244,54.0244,53.5178,53.5656,23940.0
2015-08-12 10:30:00,56.04,56.35,56.02,56.06,32514.0,53.5656,53.8619,53.5464,53.5847,32514.0
2015-08-12 11:00:00,56.12,56.53,56.08,56.53,19200.0,53.642,54.0339,53.6038,54.0339,19200.0
2015-08-12 11:30:00,56.53,56.54,56.38,56.42,18820.0,54.0339,54.0435,53.8906,53.9288,18820.0
2015-08-12 12:00:00,56.47,56.68,56.41,56.68,22794.0,53.9766,54.1773,53.9192,54.1773,22794.0
2015-08-12 12:30:00,56.68,56.83,56.68,56.72,14800.0,54.1773,54.3207,54.1773,54.2155,14800.0
2015-08-12 13:00:00,56.74,56.97,56.74,56.95,25562.0,54.2347,54.4545,54.2347,54.4354,25562.0
2015-08-12 13:30:00,56.95,57.14,56.83,57.13,26868.0,54.4354,54.617,54.3207,54.6074,26868.0
2015-08-12 14:00:00,57.12,57.13,56.93,57.04,39844.0,54.5979,54.6074,54.4163,54.5214,39844.0
2015-08-12 14:30:00,57.05,57.42,56.96,57.4,47892.0,54.531,54.8846,54.4449,54.8655,47892.0
2015-08-12 15:00:00,57.39,57.49,57.29,57.48,43710.0,54.856,54.9515,54.7604,54.942,43710.0
2015-08-12 15:30:00,57.48,57.58,57.23,57.29,152284.0,54.942,55.0376,54.703,54.7604,152284.0
2015-08-13 09:30:00,57.34,57.6,57.04,57.16,26718.0,54.8082,55.0567,54.5214,54.6361,26718.0
2015-08-13 10:00:00,57.17,57.42,57.1,57.42,24624.0,54.6457,54.8846,54.5788,54.8846,24624.0
2015-08-13 10:30:00,57.4,57.65,57.37,57.42,25452.0,54.8655,55.1045,54.8368,54.8846,25452.0
2015-08-13 11:00:00,57.43,57.58,57.24,57.4,52694.0,54.8942,55.0376,54.7126,54.8655,52694.0
2015-08-13 11:30:00,57.35,57.49,57.35,57.43,43128.0,54.8177,54.9515,54.8177,54.8942,43128.0
2015-08-13 12:00:00,57.41,57.57,57.38,57.57,44600.0,54.8751,55.028,54.8464,55.028,44600.0
2015-08-13 12:30:00,57.51,57.74,57.48,57.67,30360.0,54.9707,55.1905,54.942,55.1236,30360.0
2015-08-13 13:00:00,57.64,57.74,57.57,57.67,13606.0,55.0949,55.1905,55.028,55.1236,13606.0
2015-08-13 13:30:00,57.69,57.9,57.67,57.9,54250.0,55.1427,55.3434,55.1236,55.3434,54250.0
2015-08-13 14:00:00,57.89,58.04,57.85,57.99,29546.0,55.3339,55.4773,55.2956,55.4295,29546.0
2015-08-13 14:30:00,58.03,58.05,57.92,57.99,31442.0,55.4677,55.4868,55.3626,55.4295,31442.0
2015-08-13 15:00:00,58.0,58.0,57.66,57.71,51862.0,55.439,55.439,55.114,55.1618,51862.0
2015-08-13 15:30:00,57.71,58.03,57.54,58.0,353568.0,55.1618,55.4677,54.9993,55.439,353568.0
2015-08-14 09:30:00,57.85,58.08,57.48,57.92,30398.0,55.2956,55.5155,54.942,55.3626,30398.0
2015-08-14 10:00:00,57.9,57.93,57.71,57.8,39432.0,55.3434,55.3721,55.1618,55.2479,39432.0
2015-08-14 10:30:00,57.78,57.97,57.77,57.97,50300.0,55.2287,55.4103,55.2192,55.4103,50300.0
2015-08-14 11:00:00,57.91,57.98,57.8,57.98,44366.0,55.353,55.4199,55.2479,55.4199,44366.0
2015-08-14 11:30:00,57.98,58.12,57.9,58.1,49486.0,55.4199,55.5537,55.3434,55.5346,49486.0
2015-08-14 12:00:00,58.12,58.15,57.95,57.98,46790.0,55.5537,55.5824,55.3912,55.4199,46790.0
2015-08-14 12:30:00,58.02,58.07,57.84,57.93,18602.0,55.4581,55.5059,55.2861,55.3721,18602.0
2015-08-14 13:00:00,57.97,58.39,57.96,58.35,36020.0,55.4103,55.8118,55.4008,55.7736,36020.0
2015-08-14 13:30:00,58.35,58.45,58.25,58.33,66600.0,55.7736,55.8692,55.678,55.7545,66600.0
2015-08-14 14:00:00,58.31,58.52,58.31,58.47,51862.0,55.7353,55.9361,55.7353,55.8883,51862.0
2015-08-14 14:30:00,58.41,58.6,58.39,58.55,153460.0,55.8309,56.0125,55.8118,55.9647,153460.0
2015-08-14 15:00:00,58.55,58.59,58.45,58.58,68394.0,55.9647,56.003,55.8692,55.9934,68394.0
2015-08-14 15:30:00,58.58,58.64,58.39,58.5,285420.0,55.9934,56.0508,55.8118,55.9169,285420.0
2015-08-17 09:30:00,58.16,58.2,57.75,58.09,63350.0,55.592,55.6302,55.2001,55.525,63350.0
2015-08-17 10:00:00,58.08,58.66,57.9,58.49,42362.0,55.5155,56.0699,55.3434,55.9074,42362.0
2015-08-17 10:30:00,58.47,58.51,58.27,58.49,34540.0,55.8883,55.9265,55.6971,55.9074,34540.0
2015-08-17 11:00:00,58.57,58.57,58.35,58.35,26020.0,55.9839,55.9839,55.7736,55.7736,26020.0
2015-08-17 11:30:00,58.37,58.63,58.37,58.58,18500.0,55.7927,56.0412,55.7927,55.9934,18500.0
2015-08-17 12:00:00,58.61,58.72,58.51,58.55,17814.0,56.0221,56.1272,55.9265,55.9647,17814.0
2015-08-17 12:30:00,58.51,58.72,58.51,58.6,25200.0,55.9265,56.1272,55.9265,56.0125,25200.0
2015-08-17 13:00:00,58.67,58.79,58.63,58.71,14180.0,56.0794,56.1941,56.0412,56.1177,14180.0
2015-08-17 13:30:00,58.71,58.75,58.58,58.63,15114.0,56.1177,56.1559,55.9934,56.0412,15114.0
2015-08-17 14:00:00,58.62,58.63,58.4,58.4,32320.0,56.0316,56.0412,55.8214,55.8214,32320.0
2015-08-17 14:30:00,58.43,58.56,58.38,58.56,24154.0,55.85,55.9743,55.8022,55.9743,24154.0
2015-08-17 15:00:00,58.56,58.58,58.43,58.54,38992.0,55.9743,55.9934,55.85,55.9552,38992.0
2015-08-17 15:30:00,58.54,58.62,58.41,58.61,120678.0,55.9552,56.0316,55.8309,56.0221,120678.0
2015-08-18 09:30:00,58.62,58.84,58.52,58.71,30182.0,56.0316,56.2419,55.9361,56.1177,30182.0
2015-08-18 10:00:00,58.6,58.69,58.51,58.67,51990.0,56.0125,56.0986,55.9265,56.0794,51990.0
2015-08-18 10:30:00,58.65,58.99,58.59,58.98,96728.0,56.0603,56.3853,56.003,56.3758,96728.0
2015-08-18 11:00:00,58.91,59.15,58.91,58.93,72550.0,56.3088,56.5382,56.3088,56.328,72550.0
2015-08-18 11:30:00,58.9,59.08,58.85,59.03,28806.0,56.2993,56.4713,56.2515,56.4235,28806.0
2015-08-18 12:00:00,59.02,59.09,58.95,59.0,23316.0,56.414,56.4809,56.3471,56.3949,23316.0
2015-08-18 12:30:00,58.98,59.06,58.85,58.85,21616.0,56.3758,56.4522,56.2515,56.2515,21616.0
2015-08-18 13:00:00,58.82,59.01,58.79,58.99,25186.0,56.2228,56.4044,56.1941,56.3853,25186.0
2015-08-18 13:30:00,59.01,59.02,58.79,58.88,18308.0,56.4044,56.414,56.1941,56.2802,18308.0
2015-08-18 14:00:00,58.85,58.96,58.77,58.96,36816.0,56.2515,56.3566,56.175,56.3566,36816.0
2015-08-18 14:30:00,58.97,59.02,58.91,58.98,61994.0,56.3662,56.414,56.3088,56.3758,61994.0
2015-08-18 15:00:00,58.96,59.07,58.95,58.97,155522.0,56.3566,56.4618,56.3471,56.3662,155522.0
2015-08-18 15:30:00,58.97,58.98,58.77,58.81,364336.0,56.3662,56.3758,56.175,56.2133,364336.0
2015-08-19 09:30:00,58.44,58.72,58.14,58.59,70682.0,55.8596,56.1272,55.5728,56.003,70682.0
2015-08-19 10:00:00,58.57,58.74,58.52,58.52,15706.0,55.9839,56.1463,55.9361,55.9361,15706.0
2015-08-19 10:30:00,58.52,58.62,58.33,58.5,66286.0,55.9361,56.0316,55.7545,55.9169,66286.0
2015-08-19 11:00:00,58.5,58.63,58.37,58.49,25632.0,55.9169,56.0412,55.7927,55.9074,25632.0
2015-08-19 11:30:00,58.41,58.65,58.4,58.56,19830.0,55.8309,56.0603,55.8214,55.9743,19830.0
2015-08-19 12:00:00,58.59,58.71,58.57,58.71,31914.0,56.003,56.1177,55.9839,56.1177,31914.0
2015-08-19 12:30:00,58.76,58.94,58.74,58.93,36064.0,56.1655,56.3375,56.1463,56.328,36064.0
2015-08-19 13:00:00,58.93,59.2,58.92,59.04,46054.0,56.328,56.586,56.3184,56.4331,46054.0
2015-08-19 13:30:00,59.02,59.09,58.89,58.98,23550.0,56.414,56.4809,56.2897,56.3758,23550.0
2015-08-19 14:00:00,58.96,59.3,58.93,59.06,39722.0,56.3566,56.6816,56.328,56.4522,39722.0
2015-08-19 14:30:00,59.06,59.17,58.93,58.93,20630.0,56.4522,56.5574,56.328,56.328,20630.0
2015-08-19 15:00:00,58.95,58.95,58.79,58.91,47250.0,56.3471,56.3471,56.1941,56.3088,47250.0
2015-08-19 15:30:00,58.91,59.01,58.84,58.97,140352.0,56.3088,56.4044,56.2419,56.3662,140352.0
2015-08-20 09:30:00,58.37,58.62,58.12,58.4,50362.0,55.7927,56.0316,55.5537,55.8214,50362.0
2015-08-20 10:00:00,58.46,58.46,58.01,58.02,23414.0,55.8787,55.8787,55.4486,55.4581,23414.0
2015-08-20 10:30:00,58.01,58.52,58.01,58.43,35894.0,55.4486,55.9361,55.4486,55.85,35894.0
2015-08-20 11:00:00,58.41,58.55,58.38,58.49,35298.0,55.8309,55.9647,55.8022,55.9074,35298.0
2015-08-20 11:30:00,58.49,58.59,58.41,58.52,38036.0,55.9074,56.003,55.8309,55.9361,38036.0
2015-08-20 12:00:00,58.52,58.63,58.38,58.4,35124.0,55.9361,56.0412,55.8022,55.8214,35124.0
2015-08-20 12:30:00,58.4,58.54,58.19,58.19,34680.0,55.8214,55.9552,55.6206,55.6206,34680.0
2015-08-20 13:00:00,58.19,58.59,58.17,58.54,44996.0,55.6206,56.003,55.6015,55.9552,44996.0
2015-08-20 13:30:00,58.53,58.58,58.3,58.35,35020.0,55.9456,55.9934,55.7258,55.7736,35020.0
2015-08-20 14:00:00,58.3,58.35,58.16,58.19,44030.0,55.7258,55.7736,55.592,55.6206,44030.0
2015-08-20 14:30:00,58.16,58.19,57.98,58.08,53084.0,55.592,55.6206,55.4199,55.5155,53084.0
2015-08-20 15:00:00,58.07,58.17,58.02,58.17,41360.0,55.5059,55.6015,55.4581,55.6015,41360.0
2015-08-20 15:30:00,58.18,58.27,58.02,58.13,321806.0,55.6111,55.6971,55.4581,55.5633,321806.0
2015-08-21 09:30:00,57.34,57.52,56.81,57.0,144832.0,54.8082,54.9802,54.3016,54.4832,144832.0
2015-08-21 10:00:00,56.94,57.63,56.84,57.12,132666.0,54.4258,55.0854,54.3302,54.5979,132666.0
2015-08-21 10:30:00,57.19,57.22,56.79,56.91,56362.0,54.6648,54.6935,54.2824,54.3972,56362.0
2015-08-21 11:00:00,56.82,56.82,56.38,56.61,65408.0,54.3111,54.3111,53.8906,54.1104,65408.0
2015-08-21 11:30:00,56.6,56.63,56.33,56.59,48980.0,54.1008,54.1295,53.8428,54.0913,48980.0
2015-08-21 12:00:00,56.61,56.9,56.47,56.54,30290.0,54.1104,54.3876,53.9766,54.0435,30290.0
2015-08-21 12:30:00,56.58,56.65,56.04,56.06,100106.0,54.0817,54.1486,53.5656,53.5847,100106.0
2015-08-21 13:00:00,56.05,56.45,56.05,56.3,58332.0,53.5751,53.9575,53.5751,53.8141,58332.0
2015-08-21 13:30:00,56.3,56.78,56.23,56.71,102378.0,53.8141,54.2729,53.7472,54.206,102378.0
2015-08-21 14:00:00,56.72,56.81,56.52,56.52,95572.0,54.2155,54.3016,54.0244,54.0244,95572.0
2015-08-21 14:30:00,56.55,56.55,55.99,56.31,92352.0,54.053,54.053,53.5178,53.8236,92352.0
2015-08-21 15:00:00,56.31,56.48,56.04,56.21,173302.0,53.8236,53.9861,53.5656,53.7281,173302.0
2015-08-21 15:30:00,56.21,56.35,55.96,55.97,309986.0,53.7281,53.8619,53.4891,53.4987,309986.0
2015-08-24 09:30:00,53.16,53.59,50.7,53.26,208986.0,50.8127,51.2237,48.4614,50.9083,208986.0
2015-08-24 10:00:00,53.25,54.26,52.99,53.88,144558.0,50.8988,51.8642,50.6502,51.5009,144558.0
2015-08-24 10:30:00,53.88,54.65,53.52,54.56,123494.0,51.5009,52.2369,51.1568,52.1509,123494.0
2015-08-24 11:00:00,54.56,54.72,53.74,53.81,102014.0,52.1509,52.3039,51.3671,51.434,102014.0
2015-08-24 11:30:00,53.81,54.99,53.79,54.9,54100.0,51.434,52.5619,51.4149,52.4759,54100.0
2015-08-24 12:00:00,54.88,54.89,54.4,54.71,163176.0,52.4568,52.4663,51.998,52.2943,163176.0
2015-08-24 12:30:00,54.7,54.85,54.43,54.6,77122.0,52.2847,52.4281,52.0267,52.1891,77122.0
2015-08-24 13:00:00,54.58,54.72,54.2,54.34,66172.0,52.17,52.3039,51.8068,51.9406,66172.0
2015-08-24 13:30:00,54.27,54.3,53.77,53.84,87710.0,51.8737,51.9024,51.3958,51.4627,87710.0
2015-08-24 14:00:00,53.85,53.88,53.49,53.58,115762.0,51.4723,51.5009,51.1282,51.2142,115762.0
2015-08-24 14:30:00,53.55,53.9,52.99,53.04,107638.0,51.1855,51.5201,50.6502,50.698,107638.0
2015-08-24 15:00:00,53.01,53.43,52.84,52.94,163452.0,50.6694,51.0708,50.5069,50.6024,163452.0
2015-08-24 15:30:00,52.96,53.79,52.88,52.98,392710.0,50.6216,51.4149,50.5451,50.6407,392710.0
2015-08-25 09:30:00,54.96,54.99,53.96,54.2,92404.0,52.5333,52.5619,51.5774,51.8068,92404.0
2015-08-25 10:00:00,54.16,54.27,53.98,54.1,65892.0,51.7686,51.8737,51.5965,51.7112,65892.0
2015-08-25 10:30:00,54.06,54.16,53.92,54.06,49914.0,51.673,51.7686,51.5392,51.673,49914.0
2015-08-25 11:00:00,54.13,54.53,54.06,54.42,34378.0,51.7399,52.1222,51.673,52.0171,34378.0
2015-08-25 11:30:00,54.42,54.42,54.06,54.11,23886.0,52.0171,52.0171,51.673,51.7208,23886.0
2015-08-25 12:00:00,54.02,54.24,53.94,54.19,57878.0,51.6348,51.845,51.5583,51.7973,57878.0
2015-08-25 12:30:00,54.21,54.38,54.08,54.08,21102.0,51.8164,51.9789,51.6921,51.6921,21102.0
2015-08-25 13:00:00,54.05,54.14,53.56,53.59,44554.0,51.6634,51.7495,51.1951,51.2237,44554.0
2015-08-25 13:30:00,53.6,53.64,53.45,53.5,91808.0,51.2333,51.2715,51.0899,51.1377,91808.0
2015-08-25 14:00:00,53.49,53.72,53.44,53.56,90796.0,51.1282,51.348,51.0804,51.1951,90796.0
2015-08-25 14:30:00,53.6,53.88,53.54,53.7,85396.0,51.2333,51.5009,51.176,51.3289,85396.0
2015-08-25 15:00:00,53.68,53.85,53.49,53.58,109498.0,51.3098,51.4723,51.1282,51.2142,109498.0
2015-08-25 15:30:00,53.58,53.6,52.95,53.03,459214.0,51.2142,51.2333,50.612,50.6885,459214.0
2015-08-26 09:30:00,54.35,54.37,53.5,53.95,77886.0,51.9502,51.9693,51.1377,51.5678,77886.0
2015-08-26 10:00:00,53.95,54.19,53.34,53.84,56810.0,51.5678,51.7973,50.9848,51.4627,56810.0
2015-08-26 10:30:00,53.91,53.95,53.3,53.39,58032.0,51.5296,51.5678,50.9465,51.0326,58032.0
2015-08-26 11:00:00,53.41,53.59,53.2,53.24,35248.0,51.0517,51.2237,50.851,50.8892,35248.0
2015-08-26 11:30:00,53.3,53.3,52.96,53.17,51712.0,50.9465,50.9465,50.6216,50.8223,51712.0
2015-08-26 12:00:00,53.15,53.23,52.99,53.02,36968.0,50.8032,50.8796,50.6502,50.6789,36968.0
2015-08-26 12:30:00,53.0,53.4,52.91,53.4,27478.0,50.6598,51.0421,50.5738,51.0421,27478.0
2015-08-26 13:00:00,53.4,53.59,53.24,53.59,38744.0,51.0421,51.2237,50.8892,51.2237,38744.0
2015-08-26 13:30:00,53.58,53.71,53.47,53.54,71640.0,51.2142,51.3384,51.109,51.176,71640.0
2015-08-26 14:00:00,53.53,53.59,53.23,53.49,48280.0,51.1664,51.2237,50.8796,51.1282,48280.0
2015-08-26 14:30:00,53.47,54.01,53.39,54.01,64054.0,51.109,51.6252,51.0326,51.6252,64054.0
2015-08-26 15:00:00,53.99,54.55,53.88,54.42,106922.0,51.6061,52.1414,51.5009,52.0171,106922.0
2015-08-26 15:30:00,54.47,54.74,54.34,54.59,184292.0,52.0649,52.323,51.9406,52.1796,184292.0
2015-08-27 09:30:00,55.13,55.48,54.88,55.12,41736.0,52.6957,53.0303,52.4568,52.6862,41736.0
2015-08-27 10:00:00,55.11,55.26,54.88,55.06,21462.0,52.6766,52.82,52.4568,52.6288,21462.0
2015-08-27 10:30:00,55.1,55.41,54.97,55.34,37450.0,52.6671,52.9634,52.5428,52.8965,37450.0
2015-08-27 11:00:00,55.32,55.6,55.32,55.56,27078.0,52.8774,53.145,52.8774,53.1068,27078.0
2015-08-27 11:30:00,55.51,55.7,55.41,55.63,23746.0,53.059,53.2406,52.9634,53.1737,23746.0
2015-08-27 12:00:00,55.66,55.92,55.64,55.87,29596.0,53.2023,53.4509,53.1832,53.4031,29596.0
2015-08-27 12:30:00,55.89,56.13,55.83,56.09,19294.0,53.4222,53.6516,53.3648,53.6134,19294.0
2015-08-27 13:00:00,56.05,56.27,55.93,55.98,30012.0,53.5751,53.7854,53.4604,53.5082,30012.0
2015-08-27 13:30:00,55.9,55.92,55.72,55.91,20070.0,53.4317,53.4509,53.2597,53.4413,20070.0
2015-08-27 14:00:00,55.9,55.94,55.56,55.58,19300.0,53.4317,53.47,53.1068,53.1259,19300.0
2015-08-27 14:30:00,55.55,55.74,55.15,55.16,39894.0,53.0972,53.2788,52.7149,52.7244,39894.0
2015-08-27 15:00:00,55.12,55.48,54.96,55.48,47786.0,52.6862,53.0303,52.5333,53.0303,47786.0
2015-08-27 15:30:00,55.46,55.99,55.36,55.96,131464.0,53.0112,53.5178,52.9156,53.4891,131464.0
2015-08-28 09:30:00,55.74,56.08,55.7,55.91,27188.0,53.2788,53.6038,53.2406,53.4413,27188.0
2015-08-28 10:00:00,55.9,55.9,55.41,55.62,35930.0,53.4317,53.4317,52.9634,53.1641,35930.0
2015-08-28 10:30:00,55.68,56.22,55.62,56.16,51434.0,53.2215,53.7376,53.1641,53.6803,51434.0
2015-08-28 11:00:00,56.07,56.72,56.07,56.62,54268.0,53.5942,54.2155,53.5942,54.12,54268.0
2015-08-28 11:30:00,56.63,56.71,55.9,55.93,54896.0,54.1295,54.206,53.4317,53.4604,54896.0
2015-08-28 12:00:00,55.97,56.23,55.97,56.14,32924.0,53.4987,53.7472,53.4987,53.6612,32924.0
2015-08-28 12:30:00,56.2,56.33,56.13,56.2,23880.0,53.7185,53.8428,53.6516,53.7185,23880.0
2015-08-28 13:00:00,56.19,56.24,56.05,56.11,18990.0,53.7089,53.7567,53.5751,53.6325,18990.0
2015-08-28 13:30:00,56.06,56.2,55.94,56.04,31252.0,53.5847,53.7185,53.47,53.5656,31252.0
2015-08-28 14:00:00,56.03,56.25,56.03,56.22,47316.0,53.556,53.7663,53.556,53.7376,47316.0
2015-08-28 14:30:00,56.21,56.27,56.09,56.15,48310.0,53.7281,53.7854,53.6134,53.6707,48310.0
2015-08-28 15:00:00,56.16,56.21,56.05,56.16,57984.0,53.6803,53.7281,53.5751,53.6803,57984.0
2015-08-28 15:30:00,56.13,56.28,55.92,56.22,85870.0,53.6516,53.795,53.4509,53.7376,85870.0
2015-08-31 09:30:00,56.02,56.21,55.9,55.99,25526.0,53.5464,53.7281,53.4317,53.5178,25526.0
2015-08-31 10:00:00,55.9,56.25,55.87,56.18,25010.0,53.4317,53.7663,53.4031,53.6994,25010.0
2015-08-31 10:30:00,56.17,56.24,56.04,56.08,13460.0,53.6898,53.7567,53.5656,53.6038,13460.0
2015-08-31 11:00:00,56.07,56.1,55.89,56.0,26848.0,53.5942,53.6229,53.4222,53.5273,26848.0
2015-08-31 11:30:00,55.93,56.23,55.84,55.84,17200.0,53.4604,53.7472,53.3744,53.3744,17200.0
2015-08-31 12:00:00,55.9,56.13,55.88,56.1,17714.0,53.4317,53.6516,53.4126,53.6229,17714.0
2015-08-31 12:30:00,56.24,56.24,55.99,56.02,29800.0,53.7567,53.7567,53.5178,53.5464,29800.0
2015-08-31 13:00:00,55.97,56.04,55.85,55.88,27118.0,53.4987,53.5656,53.384,53.4126,27118.0
2015-08-31 13:30:00,55.88,55.88,55.74,55.74,10692.0,53.4126,53.4126,53.2788,53.2788,10692.0
2015-08-31 14:00:00,55.76,55.81,55.56,55.73,31562.0,53.2979,53.3457,53.1068,53.2693,31562.0
2015-08-31 14:30:00,55.7,55.85,55.68,55.72,57594.0,53.2406,53.384,53.2215,53.2597,57594.0
2015-08-31 15:00:00,55.74,55.85,55.54,55.54,53428.0,53.2788,53.384,53.0876,53.0876,53428.0
2015-08-31 15:30:00,55.59,55.88,55.59,55.7,178212.0,53.1354,53.4126,53.1354,53.2406,178212.0
2015-09-01 09:30:00,54.48,54.92,54.38,54.7,28892.0,52.0744,52.495,51.9789,52.2847,28892.0
2015-09-01 10:00:00,54.72,54.89,54.41,54.88,35144.0,52.3039,52.4663,52.0075,52.4568,35144.0
2015-09-01 10:30:00,54.9,55.05,54.49,54.68,28254.0,52.4759,52.6193,52.084,52.2656,28254.0
2015-09-01 11:00:00,54.76,54.81,54.57,54.7,21338.0,52.3421,52.3899,52.1605,52.2847,21338.0
2015-09-01 11:30:00,54.7,54.78,54.6,54.71,19386.0,52.2847,52.3612,52.1891,52.2943,19386.0
2015-09-01 12:00:00,54.74,54.75,54.49,54.57,34248.0,52.323,52.3325,52.084,52.1605,34248.0
2015-09-01 12:30:00,54.57,54.62,54.36,54.41,29294.0,52.1605,52.2083,51.9597,52.0075,29294.0
2015-09-01 13:00:00,54.4,54.53,54.26,54.41,33500.0,51.998,52.1222,51.8642,52.0075,33500.0
2015-09-01 13:30:00,54.4,54.46,54.31,54.41,29088.0,51.998,52.0553,51.912,52.0075,29088.0
2015-09-01 14:00:00,54.41,54.41,54.25,54.26,38406.0,52.0075,52.0075,51.8546,51.8642,38406.0
2015-09-01 14:30:00,54.26,54.44,54.17,54.24,32918.0,51.8642,52.0362,51.7781,51.845,32918.0
2015-09-01 15:00:00,54.26,54.36,54.08,54.2,56780.0,51.8642,51.9597,51.6921,51.8068,56780.0
2015-09-01 15:30:00,54.2,54.35,54.03,54.19,122778.0,51.8068,51.9502,51.6443,51.7973,122778.0
2015-09-02 09:30:00,55.0,55.03,54.58,54.72,26400.0,52.5715,52.6002,52.17,52.3039,26400.0
2015-09-02 10:00:00,54.72,55.05,54.62,54.66,27740.0,52.3039,52.6193,52.2083,52.2465,27740.0
2015-09-02 10:30:00,54.65,54.75,54.48,54.6,70982.0,52.2369,52.3325,52.0744,52.1891,70982.0
2015-09-02 11:00:00,54.56,54.69,54.43,54.57,28056.0,52.1509,52.2752,52.0267,52.1605,28056.0
2015-09-02 11:30:00,54.58,54.63,54.24,54.38,28648.0,52.17,52.2178,51.845,51.9789,28648.0
2015-09-02 12:00:00,54.37,54.55,54.29,54.53,16272.0,51.9693,52.1414,51.8928,52.1222,16272.0
2015-09-02 12:30:00,54.5,54.71,54.48,54.67,23600.0,52.0936,52.2943,52.0744,52.2561,23600.0
2015-09-02 13:00:00,54.66,54.68,54.49,54.67,22988.0,52.2465,52.2656,52.084,52.2561,22988.0
2015-09-02 13:30:00,54.67,54.68,54.5,54.51,21000.0,52.2561,52.2656,52.0936,52.1031,21000.0
2015-09-02 14:00:00,54.59,54.81,54.49,54.7,42672.0,52.1796,52.3899,52.084,52.2847,42672.0
2015-09-02 14:30:00,54.72,54.81,54.6,54.75,16026.0,52.3039,52.3899,52.1891,52.3325,16026.0
2015-09-02 15:00:00,54.78,54.87,54.66,54.85,26720.0,52.3612,52.4472,52.2465,52.4281,26720.0
2015-09-02 15:30:00,54.85,55.23,54.83,55.23,103146.0,52.4281,52.7913,52.409,52.7913,103146.0
2015-09-03 09:30:00,55.57,56.08,55.35,55.6,40586.0,53.1163,53.6038,52.906,53.145,40586.0
2015-09-03 10:00:00,55.55,55.97,55.52,55.97,34004.0,53.0972,53.4987,53.0685,53.4987,34004.0
2015-09-03 10:30:00,55.94,56.0,55.77,55.92,45500.0,53.47,53.5273,53.3075,53.4509,45500.0
2015-09-03 11:00:00,55.93,56.07,55.86,55.95,46866.0,53.4604,53.5942,53.3935,53.4795,46866.0
2015-09-03 11:30:00,55.97,56.06,55.84,55.93,18320.0,53.4987,53.5847,53.3744,53.4604,18320.0
2015-09-03 12:00:00,55.95,56.14,55.93,56.12,26158.0,53.4795,53.6612,53.4604,53.642,26158.0
2015-09-03 12:30:00,56.18,56.21,55.84,55.9,48886.0,53.6994,53.7281,53.3744,53.4317,48886.0
2015-09-03 13:00:00,55.83,55.91,55.62,55.79,14400.0,53.3648,53.4413,53.1641,53.3266,14400.0
2015-09-03 13:30:00,55.76,55.77,55.53,55.53,15286.0,53.2979,53.3075,53.0781,53.0781,15286.0
2015-09-03 14:00:00,55.56,55.61,55.38,55.49,59748.0,53.1068,53.1546,52.9347,53.0399,59748.0
2015-09-03 14:30:00,55.5,55.65,55.37,55.42,51792.0,53.0494,53.1928,52.9251,52.9729,51792.0
2015-09-03 15:00:00,55.42,55.71,55.42,55.63,57996.0,52.9729,53.2501,52.9729,53.1737,57996.0
2015-09-03 15:30:00,55.63,55.63,55.41,55.5,104332.0,53.1737,53.1737,52.9634,53.0494,104332.0
2015-09-04 09:30:00,54.96,55.25,54.74,54.8,32158.0,52.5333,52.8104,52.323,52.3803,32158.0
2015-09-04 10:00:00,54.82,55.35,54.82,55.33,22788.0,52.3994,52.906,52.3994,52.8869,22788.0
2015-09-04 10:30:00,55.39,55.49,55.11,55.12,13226.0,52.9443,53.0399,52.6766,52.6862,13226.0
2015-09-04 11:00:00,55.26,55.37,55.12,55.26,11582.0,52.82,52.9251,52.6862,52.82,11582.0
2015-09-04 11:30:00,55.24,55.29,55.08,55.08,14672.0,52.8009,52.8487,52.648,52.648,14672.0
2015-09-04 12:00:00,55.1,55.1,54.99,55.02,137856.0,52.6671,52.6671,52.5619,52.5906,137856.0
2015-09-04 12:30:00,55.0,55.2,55.0,55.02,17522.0,52.5715,52.7627,52.5715,52.5906,17522.0
2015-09-04 13:00:00,55.0,55.13,54.99,55.05,39562.0,52.5715,52.6957,52.5619,52.6193,39562.0
2015-09-04 13:30:00,55.01,55.17,54.99,55.02,17200.0,52.581,52.734,52.5619,52.5906,17200.0
2015-09-04 14:00:00,55.02,55.07,54.99,55.07,61666.0,52.5906,52.6384,52.5619,52.6384,61666.0
2015-09-04 14:30:00,55.02,55.15,54.99,55.07,32706.0,52.5906,52.7149,52.5619,52.6384,32706.0
2015-09-04 15:00:00,55.14,55.22,55.02,55.13,29764.0,52.7053,52.7818,52.5906,52.6957,29764.0
2015-09-04 15:30:00,55.09,55.43,55.09,55.13,127110.0,52.6575,52.9825,52.6575,52.6957,127110.0
2015-09-08 09:30:00,56.25,56.26,55.8,56.05,44464.0,53.7663,53.7759,53.3362,53.5751,44464.0
2015-09-08 10:00:00,56.03,56.07,55.67,55.88,33508.0,53.556,53.5942,53.2119,53.4126,33508.0
2015-09-08 10:30:00,55.88,55.99,55.77,55.97,45550.0,53.4126,53.5178,53.3075,53.4987,45550.0
2015-09-08 11:00:00,55.95,56.06,55.82,55.97,38806.0,53.4795,53.5847,53.3553,53.4987,38806.0
2015-09-08 11:30:00,55.94,56.08,55.94,55.96,17220.0,53.47,53.6038,53.47,53.4891,17220.0
2015-09-08 12:00:00,55.94,56.24,55.94,56.21,27050.0,53.47,53.7567,53.47,53.7281,27050.0
2015-09-08 12:30:00,56.26,56.29,56.17,56.22,14150.0,53.7759,53.8045,53.6898,53.7376,14150.0
2015-09-08 13:00:00,56.24,56.26,56.15,56.15,24992.0,53.7567,53.7759,53.6707,53.6707,24992.0
2015-09-08 13:30:00,56.13,56.51,56.13,56.48,22786.0,53.6516,54.0148,53.6516,53.9861,22786.0
2015-09-08 14:00:00,56.48,56.53,56.37,56.44,38838.0,53.9861,54.0339,53.881,53.9479,38838.0
2015-09-08 14:30:00,56.45,56.74,56.44,56.72,52768.0,53.9575,54.2347,53.9479,54.2155,52768.0
2015-09-08 15:00:00,56.72,56.77,56.66,56.71,66838.0,54.2155,54.2633,54.1582,54.206,66838.0
2015-09-08 15:30:00,56.72,56.86,56.71,56.72,207174.0,54.2155,54.3494,54.206,54.2155,207174.0
2015-09-09 09:30:00,57.24,57.41,56.93,57.12,66432.0,54.7126,54.8751,54.4163,54.5979,66432.0
2015-09-09 10:00:00,57.17,57.26,56.88,56.97,52144.0,54.6457,54.7317,54.3685,54.4545,52144.0
2015-09-09 10:30:00,56.98,57.02,56.83,56.93,29344.0,54.4641,54.5023,54.3207,54.4163,29344.0
2015-09-09 11:00:00,56.92,57.2,56.92,56.96,32600.0,54.4067,54.6743,54.4067,54.4449,32600.0
2015-09-09 11:30:00,56.96,57.1,56.85,56.9,58096.0,54.4449,54.5788,54.3398,54.3876,58096.0
2015-09-09 12:00:00,56.9,57.01,56.9,56.98,40466.0,54.3876,54.4927,54.3876,54.4641,40466.0
2015-09-09 12:30:00,57.01,57.01,56.84,56.91,36330.0,54.4927,54.4927,54.3302,54.3972,36330.0
2015-09-09 13:00:00,56.91,56.95,56.74,56.74,33060.0,54.3972,54.4354,54.2347,54.2347,33060.0
2015-09-09 13:30:00,56.76,56.8,56.55,56.56,48088.0,54.2538,54.292,54.053,54.0626,48088.0
2015-09-09 14:00:00,56.5,56.63,56.42,56.56,40934.0,54.0053,54.1295,53.9288,54.0626,40934.0
2015-09-09 14:30:00,56.56,56.63,56.33,56.48,37822.0,54.0626,54.1295,53.8428,53.9861,37822.0
2015-09-09 15:00:00,56.46,56.63,56.36,56.37,54750.0,53.967,54.1295,53.8714,53.881,54750.0
2015-09-09 15:30:00,56.36,56.43,55.96,56.05,110468.0,53.8714,53.9383,53.4891,53.5751,110468.0
2015-09-10 09:30:00,55.9,56.33,55.54,55.99,37240.0,53.4317,53.8428,53.0876,53.5178,37240.0
2015-09-10 10:00:00,55.94,56.18,55.9,56.13,40028.0,53.47,53.6994,53.4317,53.6516,40028.0
2015-09-10 10:30:00,56.2,56.63,56.17,56.5,48500.0,53.7185,54.1295,53.6898,54.0053,48500.0
2015-09-10 11:00:00,56.53,56.59,56.22,56.35,39710.0,54.0339,54.0913,53.7376,53.8619,39710.0
2015-09-10 11:30:00,56.38,56.46,56.27,56.4,29022.0,53.8906,53.967,53.7854,53.9097,29022.0
2015-09-10 12:00:00,56.35,56.59,56.32,56.51,37766.0,53.8619,54.0913,53.8332,54.0148,37766.0
2015-09-10 12:30:00,56.48,56.77,56.48,56.65,37442.0,53.9861,54.2633,53.9861,54.1486,37442.0
2015-09-10 13:00:00,56.65,56.98,56.65,56.93,30184.0,54.1486,54.4641,54.1486,54.4163,30184.0
2015-09-10 13:30:00,56.93,57.09,56.83,56.83,57012.0,54.4163,54.5692,54.3207,54.3207,57012.0
2015-09-10 14:00:00,56.88,56.9,56.44,56.45,58364.0,54.3685,54.3876,53.9479,53.9575,58364.0
2015-09-10 14:30:00,56.44,56.53,56.3,56.3,47290.0,53.9479,54.0339,53.8141,53.8141,47290.0
2015-09-10 15:00:00,56.26,56.52,56.22,56.33,30088.0,53.7759,54.0244,53.7376,53.8428,30088.0
2015-09-10 15:30:00,56.29,56.47,56.19,56.47,81582.0,53.8045,53.9766,53.7089,53.9766,81582.0
2015-09-11 09:30:00,56.16,56.33,55.83,56.13,58422.0,53.6803,53.8428,53.3648,53.6516,58422.0
2015-09-11 10:00:00,56.1,56.21,56.0,56.09,62126.0,53.6229,53.7281,53.5273,53.6134,62126.0
2015-09-11 10:30:00,56.1,56.18,56.02,56.1,15508.0,53.6229,53.6994,53.5464,53.6229,15508.0
2015-09-11 11:00:00,56.15,56.42,56.1,56.42,24184.0,53.6707,53.9288,53.6229,53.9288,24184.0
2015-09-11 11:30:00,56.38,56.58,56.36,56.46,20878.0,53.8906,54.0817,53.8714,53.967,20878.0
2015-09-11 12:00:00,56.49,56.77,56.48,56.7,29598.0,53.9957,54.2633,53.9861,54.1964,29598.0
2015-09-11 12:30:00,56.68,56.83,56.6,56.73,10404.0,54.1773,54.3207,54.1008,54.2251,10404.0
2015-09-11 13:00:00,56.73,56.76,56.6,56.65,26894.0,54.2251,54.2538,54.1008,54.1486,26894.0
2015-09-11 13:30:00,56.6,56.6,56.44,56.48,66520.0,54.1008,54.1008,53.9479,53.9861,66520.0
2015-09-11 14:00:00,56.49,56.76,56.45,56.68,38918.0,53.9957,54.2538,53.9575,54.1773,38918.0
2015-09-11 14:30:00,56.71,56.93,56.71,56.78,31108.0,54.206,54.4163,54.206,54.2729,31108.0
2015-09-11 15:00:00,56.78,57.02,56.78,56.97,44556.0,54.2729,54.5023,54.2729,54.4545,44556.0
2015-09-11 15:30:00,56.92,57.06,56.82,57.01,92744.0,54.4067,54.5405,54.3111,54.4927,92744.0
2015-09-14 09:30:00,57.02,57.22,56.65,56.97,47838.0,54.5023,54.6935,54.1486,54.4545,47838.0
2015-09-14 10:00:00,56.97,57.18,56.87,56.99,101100.0,54.4545,54.6552,54.3589,54.4736,101100.0
2015-09-14 10:30:00,56.99,57.02,56.66,56.66,24394.0,54.4736,54.5023,54.1582,54.1582,24394.0
2015-09-14 11:00:00,56.67,56.74,56.63,56.71,24210.0,54.1677,54.2347,54.1295,54.206,24210.0
2015-09-14 11:30:00,56.64,56.87,56.63,56.84,11000.0,54.1391,54.3589,54.1295,54.3302,11000.0
2015-09-14 12:00:00,56.79,56.79,56.62,56.7,16474.0,54.2824,54.2824,54.12,54.1964,16474.0
2015-09-14 12:30:00,56.73,56.73,56.5,56.52,52666.0,54.2251,54.2251,54.0053,54.0244,52666.0
2015-09-14 13:00:00,56.54,56.6,56.44,56.52,66148.0,54.0435,54.1008,53.9479,54.0244,66148.0
2015-09-14 13:30:00,56.52,56.59,56.45,56.56,120312.0,54.0244,54.0913,53.9575,54.0626,120312.0
2015-09-14 14:00:00,56.57,56.6,56.39,56.39,37618.0,54.0722,54.1008,53.9001,53.9001,37618.0
2015-09-14 14:30:00,56.38,56.49,56.35,56.45,41874.0,53.8906,53.9957,53.8619,53.9575,41874.0
2015-09-14 15:00:00,56.47,56.52,56.42,56.45,37918.0,53.9766,54.0244,53.9288,53.9575,37918.0
2015-09-14 15:30:00,56.46,56.5,56.27,56.29,248252.0,53.967,54.0053,53.7854,53.8045,248252.0
2015-09-15 09:30:00,56.74,56.74,56.14,56.4,30736.0,54.2347,54.2347,53.6612,53.9097,30736.0
2015-09-15 10:00:00,56.49,56.73,56.4,56.52,25350.0,53.9957,54.2251,53.9097,54.0244,25350.0
2015-09-15 10:30:00,56.56,56.74,56.49,56.66,34066.0,54.0626,54.2347,53.9957,54.1582,34066.0
2015-09-15 11:00:00,56.69,56.77,56.51,56.75,59536.0,54.1869,54.2633,54.0148,54.2442,59536.0
2015-09-15 11:30:00,56.73,56.9,56.71,56.79,34868.0,54.2251,54.3876,54.206,54.2824,34868.0
2015-09-15 12:00:00,56.79,56.92,56.7,56.85,65312.0,54.2824,54.4067,54.1964,54.3398,65312.0
2015-09-15 12:30:00,56.85,57.07,56.84,57.02,14350.0,54.3398,54.5501,54.3302,54.5023,14350.0
2015-09-15 13:00:00,57.01,57.26,56.98,57.26,24462.0,54.4927,54.7317,54.4641,54.7317,24462.0
2015-09-15 13:30:00,57.26,57.35,57.12,57.15,25900.0,54.7317,54.8177,54.5979,54.6266,25900.0
2015-09-15 14:00:00,57.13,57.29,57.13,57.29,32322.0,54.6074,54.7604,54.6074,54.7604,32322.0
2015-09-15 14:30:00,57.29,57.34,57.23,57.31,50590.0,54.7604,54.8082,54.703,54.7795,50590.0
2015-09-15 15:00:00,57.32,57.47,57.27,57.31,41380.0,54.789,54.9324,54.7413,54.7795,41380.0
2015-09-15 15:30:00,57.31,57.34,57.14,57.21,124976.0,54.7795,54.8082,54.617,54.6839,124976.0
2015-09-16 09:30:00,57.19,57.22,56.72,57.12,58322.0,54.6648,54.6935,54.2155,54.5979,58322.0
2015-09-16 10:00:00,57.06,57.35,57.0,57.32,44454.0,54.5405,54.8177,54.4832,54.789,44454.0
2015-09-16 10:30:00,57.27,57.35,57.03,57.06,30070.0,54.7413,54.8177,54.5119,54.5405,30070.0
2015-09-16 11:00:00,57.03,57.4,57.03,57.35,32854.0,54.5119,54.8655,54.5119,54.8177,32854.0
2015-09-16 11:30:00,57.33,57.33,57.15,57.21,17600.0,54.7986,54.7986,54.6266,54.6839,17600.0
2015-09-16 12:00:00,57.21,57.3,57.13,57.27,19686.0,54.6839,54.7699,54.6074,54.7413,19686.0
2015-09-16 12:30:00,57.27,57.37,57.2,57.22,19400.0,54.7413,54.8368,54.6743,54.6935,19400.0
2015-09-16 13:00:00,57.23,57.32,57.13,57.21,23200.0,54.703,54.789,54.6074,54.6839,23200.0
2015-09-16 13:30:00,57.24,57.38,57.22,57.31,20600.0,54.7126,54.8464,54.6935,54.7795,20600.0
2015-09-16 14:00:00,57.31,57.31,57.09,57.13,40336.0,54.7795,54.7795,54.5692,54.6074,40336.0
2015-09-16 14:30:00,57.11,57.19,57.0,57.19,48690.0,54.5883,54.6648,54.4832,54.6648,48690.0
2015-09-16 15:00:00,57.2,57.42,57.17,57.35,129762.0,54.6743,54.8846,54.6457,54.8177,129762.0
2015-09-16 15:30:00,57.35,57.37,57.21,57.26,160310.0,54.8177,54.8368,54.6839,54.7317,160310.0
2015-09-17 09:30:00,57.38,57.69,57.17,57.69,33722.0,54.8464,55.1427,54.6457,55.1427,33722.0
2015-09-17 10:00:00,57.69,57.85,57.54,57.54,110220.0,55.1427,55.2956,54.9993,54.9993,110220.0
2015-09-17 10:30:00,57.57,57.87,57.52,57.82,32360.0,55.028,55.3148,54.9802,55.267,32360.0
2015-09-17 11:00:00,57.84,57.92,57.82,57.84,23954.0,55.2861,55.3626,55.267,55.2861,23954.0
2015-09-17 11:30:00,57.81,57.85,57.69,57.69,10200.0,55.2574,55.2956,55.1427,55.1427,10200.0
2015-09-17 12:00:00,57.72,57.73,57.62,57.68,13484.0,55.1714,55.1809,55.0758,55.1332,13484.0
2015-09-17 12:30:00,57.68,57.76,57.61,57.76,30548.0,55.1332,55.2096,55.0662,55.2096,30548.0
2015-09-17 13:00:00,57.73,57.82,57.68,57.75,31414.0,55.1809,55.267,55.1332,55.2001,31414.0
2015-09-17 13:30:00,57.75,57.76,57.52,57.52,16524.0,55.2001,55.2096,54.9802,54.9802,16524.0
2015-09-17 14:00:00,57.57,57.83,57.33,57.4,78832.0,55.028,55.2765,54.7986,54.8655,78832.0
2015-09-17 14:30:00,57.45,57.93,57.43,57.75,134720.0,54.9133,55.3721,54.8942,55.2001,134720.0
2015-09-17 15:00:00,57.77,57.79,57.16,57.43,65820.0,55.2192,55.2383,54.6361,54.8942,65820.0
2015-09-17 15:30:00,57.38,57.56,57.2,57.32,66664.0,54.8464,55.0185,54.6743,54.789,66664.0
2015-09-18 09:30:00,56.69,57.32,56.65,57.32,146370.0,54.1869,54.789,54.1486,54.789,146370.0
2015-09-18 10:00:00,57.37,57.37,56.9,57.06,41358.0,54.8368,54.8368,54.3876,54.5405,41358.0
2015-09-18 10:30:00,57.08,57.18,56.84,57.02,77806.0,54.5596,54.6552,54.3302,54.5023,77806.0
2015-09-18 11:00:00,57.07,57.1,56.98,56.98,30802.0,54.5501,54.5788,54.4641,54.4641,30802.0
2015-09-18 11:30:00,56.97,57.1,56.94,56.95,43200.0,54.4545,54.5788,54.4258,54.4354,43200.0
2015-09-18 12:00:00,56.95,57.02,56.81,56.92,39802.0,54.4354,54.5023,54.3016,54.4067,39802.0
2015-09-18 12:30:00,56.96,57.08,56.93,57.06,36358.0,54.4449,54.5596,54.4163,54.5405,36358.0
2015-09-18 13:00:00,57.04,57.11,56.95,57.1,45196.0,54.5214,54.5883,54.4354,54.5788,45196.0
2015-09-18 13:30:00,57.07,57.15,56.99,57.05,26592.0,54.5501,54.6266,54.4736,54.531,26592.0
2015-09-18 14:00:00,57.01,57.2,57.01,57.19,26400.0,54.4927,54.6743,54.4927,54.6648,26400.0
2015-09-18 14:30:00,57.18,57.27,57.09,57.24,29156.0,54.6552,54.7413,54.5692,54.7126,29156.0
2015-09-18 15:00:00,57.22,57.26,57.05,57.06,34892.0,54.6935,54.7317,54.531,54.5405,34892.0
2015-09-18 15:30:00,57.08,57.1,56.77,56.87,194008.0,54.5596,54.5788,54.2633,54.3589,194008.0
2015-09-21 09:30:00,57.4,58.27,57.3,58.06,80530.0,54.8655,55.6971,54.7699,55.4964,80530.0
2015-09-21 10:00:00,58.07,58.13,57.92,58.1,113940.0,55.5059,55.5633,55.3626,55.5346,113940.0
2015-09-21 10:30:00,58.09,58.37,58.09,58.09,146790.0,55.525,55.7927,55.525,55.525,146790.0
2015-09-21 11:00:00,58.1,58.2,58.06,58.15,66876.0,55.5346,55.6302,55.4964,55.5824,66876.0
2015-09-21 11:30:00,58.15,58.18,58.04,58.1,47848.0,55.5824,55.6111,55.4773,55.5346,47848.0
2015-09-21 12:00:00,58.08,58.08,57.8,57.99,54100.0,55.5155,55.5155,55.2479,55.4295,54100.0
2015-09-21 12:30:00,57.97,57.97,57.78,57.81,40636.0,55.4103,55.4103,55.2287,55.2574,40636.0
2015-09-21 13:00:00,57.82,58.1,57.82,58.04,33842.0,55.267,55.5346,55.267,55.4773,33842.0
2015-09-21 13:30:00,58.05,58.13,57.92,58.0,29430.0,55.4868,55.5633,55.3626,55.439,29430.0
2015-09-21 14:00:00,58.03,58.08,57.85,58.04,25772.0,55.4677,55.5155,55.2956,55.4773,25772.0
2015-09-21 14:30:00,58.02,58.35,57.99,58.3,27626.0,55.4581,55.7736,55.4295,55.7258,27626.0
2015-09-21 15:00:00,58.34,58.35,58.09,58.14,64248.0,55.764,55.7736,55.525,55.5728,64248.0
2015-09-21 15:30:00,58.15,58.16,57.95,58.1,130840.0,55.5824,55.592,55.3912,55.5346,130840.0
2015-09-22 09:30:00,57.49,57.99,57.26,57.86,151590.0,54.9515,55.4295,54.7317,55.3052,151590.0
2015-09-22 10:00:00,57.88,58.05,57.79,57.87,104794.0,55.3243,55.4868,55.2383,55.3148,104794.0
2015-09-22 10:30:00,57.88,57.92,57.52,57.72,91290.0,55.3243,55.3626,54.9802,55.1714,91290.0
2015-09-22 11:00:00,57.72,57.8,57.52,57.56,63570.0,55.1714,55.2479,54.9802,55.0185,63570.0
2015-09-22 11:30:00,57.51,57.63,57.48,57.53,33504.0,54.9707,55.0854,54.942,54.9898,33504.0
2015-09-22 12:00:00,57.52,57.79,57.49,57.77,50112.0,54.9802,55.2383,54.9515,55.2192,50112.0
2015-09-22 12:30:00,57.8,57.85,57.72,57.8,52264.0,55.2479,55.2956,55.1714,55.2479,52264.0
2015-09-22 13:00:00,57.77,57.83,57.55,57.55,33354.0,55.2192,55.2765,55.0089,55.0089,33354.0
2015-09-22 13:30:00,57.58,57.82,57.57,57.79,49300.0,55.0376,55.267,55.028,55.2383,49300.0
2015-09-22 14:00:00,57.77,57.85,57.73,57.82,69616.0,55.2192,55.2956,55.1809,55.267,69616.0
2015-09-22 14:30:00,57.81,57.96,57.74,57.88,49496.0,55.2574,55.4008,55.1905,55.3243,49496.0
2015-09-22 15:00:00,57.88,57.92,57.77,57.9,55376.0,55.3243,55.3626,55.2192,55.3434,55376.0
2015-09-22 15:30:00,57.91,58.1,57.91,58.06,154782.0,55.353,55.5346,55.353,55.4964,154782.0
2015-09-23 09:30:00,58.27,58.38,57.96,58.38,32512.0,55.6971,55.8022,55.4008,55.8022,32512.0
2015-09-23 10:00:00,58.32,58.67,58.31,58.66,58804.0,55.7449,56.0794,55.7353,56.0699,58804.0
2015-09-23 10:30:00,58.64,58.77,58.52,58.74,32616.0,56.0508,56.175,55.9361,56.1463,32616.0
2015-09-23 11:00:00,58.74,58.81,58.49,58.52,42584.0,56.1463,56.2133,55.9074,55.9361,42584.0
2015-09-23 11:30:00,58.52,58.55,58.31,58.43,40130.0,55.9361,55.9647,55.7353,55.85,40130.0
2015-09-23 12:00:00,58.43,58.43,58.2,58.34,23442.0,55.85,55.85,55.6302,55.764,23442.0
2015-09-23 12:30:00,58.38,58.65,58.35,58.6,27430.0,55.8022,56.0603,55.7736,56.0125,27430.0
2015-09-23 13:00:00,58.63,58.76,58.58,58.58,36408.0,56.0412,56.1655,55.9934,55.9934,36408.0
2015-09-23 13:30:00,58.55,58.87,58.55,58.84,27656.0,55.9647,56.2706,55.9647,56.2419,27656.0
2015-09-23 14:00:00,58.85,59.02,58.74,58.79,34802.0,56.2515,56.414,56.1463,56.1941,34802.0
2015-09-23 14:30:00,58.82,58.9,58.57,58.63,46484.0,56.2228,56.2993,55.9839,56.0412,46484.0
2015-09-23 15:00:00,58.63,58.66,58.55,58.63,39566.0,56.0412,56.0699,55.9647,56.0412,39566.0
2015-09-23 15:30:00,58.65,58.73,58.59,58.64,126440.0,56.0603,56.1368,56.003,56.0508,126440.0
2015-09-24 09:30:00,58.03,58.35,57.51,57.61,79270.0,55.4677,55.7736,54.9707,55.0662,79270.0
2015-09-24 10:00:00,57.61,57.83,57.51,57.59,78890.0,55.0662,55.2765,54.9707,55.0471,78890.0
2015-09-24 10:30:00,57.58,57.65,57.3,57.4,55636.0,55.0376,55.1045,54.7699,54.8655,55636.0
2015-09-24 11:00:00,57.41,57.43,57.25,57.35,33546.0,54.8751,54.8942,54.7221,54.8177,33546.0
2015-09-24 11:30:00,57.35,57.48,57.34,57.45,22060.0,54.8177,54.942,54.8082,54.9133,22060.0
2015-09-24 12:00:00,57.48,57.57,57.43,57.52,22604.0,54.942,55.028,54.8942,54.9802,22604.0
2015-09-24 12:30:00,57.52,57.69,57.43,57.43,30274.0,54.9802,55.1427,54.8942,54.8942,30274.0
2015-09-24 13:00:00,57.42,57.52,57.32,57.38,30624.0,54.8846,54.9802,54.789,54.8464,30624.0
2015-09-24 13:30:00,57.41,57.49,57.32,57.41,31982.0,54.8751,54.9515,54.789,54.8751,31982.0
2015-09-24 14:00:00,57.45,57.47,57.35,57.45,119740.0,54.9133,54.9324,54.8177,54.9133,119740.0
2015-09-24 14:30:00,57.45,57.66,57.38,57.53,96368.0,54.9133,55.114,54.8464,54.9898,96368.0
2015-09-24 15:00:00,57.57,57.74,57.48,57.72,49414.0,55.028,55.1905,54.942,55.1714,49414.0
2015-09-24 15:30:00,57.72,57.87,57.54,57.74,131870.0,55.1714,55.3148,54.9993,55.1905,131870.0
2015-09-25 09:30:00,58.28,58.28,57.88,58.17,36466.0,55.7067,55.7067,55.3243,55.6015,36466.0
2015-09-25 10:00:00,58.18,58.24,58.0,58.1,28380.0,55.6111,55.6684,55.439,55.5346,28380.0
2015-09-25 10:30:00,58.2,58.51,58.18,58.49,25640.0,55.6302,55.9265,55.6111,55.9074,25640.0
2015-09-25 11:00:00,58.51,58.63,58.47,58.6,15200.0,55.9265,56.0412,55.8883,56.0125,15200.0
2015-09-25 11:30:00,58.59,58.6,58.37,58.6,20928.0,56.003,56.0125,55.7927,56.0125,20928.0
2015-09-25 12:00:00,58.57,58.62,58.46,58.5,15680.0,55.9839,56.0316,55.8787,55.9169,15680.0
2015-09-25 12:30:00,58.51,58.67,58.48,58.63,19634.0,55.9265,56.0794,55.8978,56.0412,19634.0
2015-09-25 13:00:00,58.65,58.84,58.65,58.84,27438.0,56.0603,56.2419,56.0603,56.2419,27438.0
2015-09-25 13:30:00,58.85,58.86,58.67,58.77,48808.0,56.2515,56.261,56.0794,56.175,48808.0
2015-09-25 14:00:00,58.78,58.83,58.31,58.31,36840.0,56.1846,56.2324,55.7353,55.7353,36840.0
2015-09-25 14:30:00,58.3,58.45,57.84,57.89,75610.0,55.7258,55.8692,55.2861,55.3339,75610.0
2015-09-25 15:00:00,57.89,57.92,57.55,57.7,101038.0,55.3339,55.3626,55.0089,55.1523,101038.0
2015-09-25 15:30:00,57.68,58.01,57.66,57.85,114298.0,55.1332,55.4486,55.114,55.2956,114298.0
2015-09-28 09:30:00,57.68,57.82,57.42,57.42,35590.0,55.1332,55.267,54.8846,54.8846,35590.0
2015-09-28 10:00:00,57.38,57.38,57.1,57.29,29256.0,54.8464,54.8464,54.5788,54.7604,29256.0
2015-09-28 10:30:00,57.29,57.31,56.98,57.1,60074.0,54.7604,54.7795,54.4641,54.5788,60074.0
2015-09-28 11:00:00,57.1,57.19,56.72,56.72,59876.0,54.5788,54.6648,54.2155,54.2155,59876.0
2015-09-28 11:30:00,56.74,56.8,56.63,56.68,36964.0,54.2347,54.292,54.1295,54.1773,36964.0
2015-09-28 12:00:00,56.66,56.68,56.3,56.3,47314.0,54.1582,54.1773,53.8141,53.8141,47314.0
2015-09-28 12:30:00,56.31,56.33,56.18,56.19,36602.0,53.8236,53.8428,53.6994,53.7089,36602.0
2015-09-28 13:00:00,56.2,56.25,55.94,55.94,48334.0,53.7185,53.7663,53.47,53.47,48334.0
2015-09-28 13:30:00,56.06,56.24,56.06,56.13,43072.0,53.5847,53.7567,53.5847,53.6516,43072.0
2015-09-28 14:00:00,56.12,56.12,55.75,55.98,62796.0,53.642,53.642,53.2884,53.5082,62796.0
2015-09-28 14:30:00,55.98,56.12,55.96,56.0,134064.0,53.5082,53.642,53.4891,53.5273,134064.0
2015-09-28 15:00:00,56.0,56.07,55.87,55.88,127900.0,53.5273,53.5942,53.4031,53.4126,127900.0
2015-09-28 15:30:00,55.92,56.16,55.92,55.99,163316.0,53.4509,53.6803,53.4509,53.5178,163316.0
2015-09-29 09:30:00,56.12,56.54,55.88,56.35,57466.0,53.642,54.0435,53.4126,53.8619,57466.0
2015-09-29 10:00:00,56.26,56.52,56.03,56.36,49508.0,53.7759,54.0244,53.556,53.8714,49508.0
2015-09-29 10:30:00,56.39,56.41,56.05,56.23,45656.0,53.9001,53.9192,53.5751,53.7472,45656.0
2015-09-29 11:00:00,56.17,56.32,56.01,56.24,50700.0,53.6898,53.8332,53.5369,53.7567,50700.0
2015-09-29 11:30:00,56.24,56.63,56.17,56.54,40600.0,53.7567,54.1295,53.6898,54.0435,40600.0
2015-09-29 12:00:00,56.53,56.67,56.38,56.64,53498.0,54.0339,54.1677,53.8906,54.1391,53498.0
2015-09-29 12:30:00,56.56,56.57,56.03,56.05,53824.0,54.0626,54.0722,53.556,53.5751,53824.0
2015-09-29 13:00:00,56.05,56.52,55.98,56.45,97880.0,53.5751,54.0244,53.5082,53.9575,97880.0
2015-09-29 13:30:00,56.43,56.58,56.32,56.48,80406.0,53.9383,54.0817,53.8332,53.9861,80406.0
2015-09-29 14:00:00,56.48,56.63,56.36,56.6,75924.0,53.9861,54.1295,53.8714,54.1008,75924.0
2015-09-29 14:30:00,56.59,56.59,56.4,56.51,89514.0,54.0913,54.0913,53.9097,54.0148,89514.0
2015-09-29 15:00:00,56.48,56.53,56.38,56.47,138560.0,53.9861,54.0339,53.8906,53.9766,138560.0
2015-09-29 15:30:00,56.47,57.05,56.46,57.0,281854.0,53.9766,54.531,53.967,54.4832,281854.0
2015-09-30 09:30:00,57.34,57.95,57.29,57.29,73398.0,54.8082,55.3912,54.7604,54.7604,73398.0
2015-09-30 10:00:00,57.36,57.54,57.17,57.3,63536.0,54.8273,54.9993,54.6457,54.7699,63536.0
2015-09-30 10:30:00,57.31,57.48,56.92,57.02,65866.0,54.7795,54.942,54.4067,54.5023,65866.0
2015-09-30 11:00:00,57.0,57.36,56.94,57.24,35036.0,54.4832,54.8273,54.4258,54.7126,35036.0
2015-09-30 11:30:00,57.21,57.22,56.73,56.86,58558.0,54.6839,54.6935,54.2251,54.3494,58558.0
2015-09-30 12:00:00,56.9,56.93,56.62,56.71,23618.0,54.3876,54.4163,54.12,54.206,23618.0
2015-09-30 12:30:00,56.71,56.72,56.46,56.66,25210.0,54.206,54.2155,53.967,54.1582,25210.0
2015-09-30 13:00:00,56.6,57.04,56.6,56.95,54386.0,54.1008,54.5214,54.1008,54.4354,54386.0
2015-09-30 13:30:00,56.97,57.17,56.9,57.13,28556.0,54.4545,54.6457,54.3876,54.6074,28556.0
2015-09-30 14:00:00,57.1,57.17,57.06,57.13,51830.0,54.5788,54.6457,54.5405,54.6074,51830.0
2015-09-30 14:30:00,57.14,57.33,57.07,57.29,50600.0,54.617,54.7986,54.5501,54.7604,50600.0
2015-09-30 15:00:00,57.3,57.31,57.1,57.21,48538.0,54.7699,54.7795,54.5788,54.6839,48538.0
2015-09-30 15:30:00,57.19,57.38,57.19,57.35,159496.0,54.6648,54.8464,54.6648,54.8177,159496.0
2015-10-01 09:30:00,57.98,58.28,56.98,57.17,113106.0,55.4199,55.7067,54.4641,54.6457,113106.0
2015-10-01 10:00:00,57.19,57.9,57.01,57.9,78296.0,54.6648,55.3434,54.4927,55.3434,78296.0
2015-10-01 10:30:00,57.9,57.94,57.68,57.76,77754.0,55.3434,55.3817,55.1332,55.2096,77754.0
2015-10-01 11:00:00,57.7,58.06,57.58,57.72,70214.0,55.1523,55.4964,55.0376,55.1714,70214.0
2015-10-01 11:30:00,57.76,57.84,57.5,57.57,58918.0,55.2096,55.2861,54.9611,55.028,58918.0
2015-10-01 12:00:00,57.59,57.69,57.47,57.59,114892.0,55.0471,55.1427,54.9324,55.0471,114892.0
2015-10-01 12:30:00,57.62,57.76,57.48,57.68,46586.0,55.0758,55.2096,54.942,55.1332,46586.0
2015-10-01 13:00:00,57.66,57.68,57.44,57.48,46878.0,55.114,55.1332,54.9037,54.942,46878.0
2015-10-01 13:30:00,57.49,57.84,57.49,57.82,48348.0,54.9515,55.2861,54.9515,55.267,48348.0
2015-10-01 14:00:00,57.81,58.1,57.77,57.95,69872.0,55.2574,55.5346,55.2192,55.3912,69872.0
2015-10-01 14:30:00,57.99,58.18,57.94,58.17,73198.0,55.4295,55.6111,55.3817,55.6015,73198.0
2015-10-01 15:00:00,58.13,58.32,58.09,58.16,97230.0,55.5633,55.7449,55.525,55.592,97230.0
2015-10-01 15:30:00,58.16,58.34,57.97,58.25,204942.0,55.592,55.764,55.4103,55.678,204942.0
2015-10-02 09:30:00,57.82,57.82,57.17,57.17,56316.0,55.267,55.267,54.6457,54.6457,56316.0
2015-10-02 10:00:00,57.19,57.55,56.98,57.45,58130.0,54.6648,55.0089,54.4641,54.9133,58130.0
2015-10-02 10:30:00,57.38,57.85,57.31,57.77,54842.0,54.8464,55.2956,54.7795,55.2192,54842.0
2015-10-02 11:00:00,57.81,57.82,57.49,57.77,40152.0,55.2574,55.267,54.9515,55.2192,40152.0
2015-10-02 11:30:00,57.81,57.88,57.55,57.85,40160.0,55.2574,55.3243,55.0089,55.2956,40160.0
2015-10-02 12:00:00,57.84,58.0,57.67,57.88,38800.0,55.2861,55.439,55.1236,55.3243,38800.0
2015-10-02 12:30:00,57.9,58.3,57.88,58.2,42032.0,55.3434,55.7258,55.3243,55.6302,42032.0
2015-10-02 13:00:00,58.22,58.57,58.19,58.45,53914.0,55.6493,55.9839,55.6206,55.8692,53914.0
2015-10-02 13:30:00,58.47,58.6,58.43,58.52,58642.0,55.8883,56.0125,55.85,55.9361,58642.0
2015-10-02 14:00:00,58.51,58.64,58.27,58.49,41946.0,55.9265,56.0508,55.6971,55.9074,41946.0
2015-10-02 14:30:00,58.49,58.74,58.47,58.6,53084.0,55.9074,56.1463,55.8883,56.0125,53084.0
2015-10-02 15:00:00,58.56,59.13,58.56,58.94,222642.0,55.9743,56.5191,55.9743,56.3375,222642.0
2015-10-02 15:30:00,58.92,59.21,58.79,59.21,241244.0,56.3184,56.5956,56.1941,56.5956,241244.0
2015-10-05 09:30:00,60.0,60.15,59.57,59.78,148072.0,57.3507,57.4941,56.9397,57.1404,148072.0
2015-10-05 10:00:00,59.78,59.78,59.35,59.59,147028.0,57.1404,57.1404,56.7294,56.9588,147028.0
2015-10-05 10:30:00,59.59,59.6,59.19,59.21,100576.0,56.9588,56.9684,56.5765,56.5956,100576.0
2015-10-05 11:00:00,59.22,59.36,58.99,59.1,119404.0,56.6052,56.739,56.3853,56.4905,119404.0
2015-10-05 11:30:00,59.07,59.12,58.92,59.08,57088.0,56.4618,56.5096,56.3184,56.4713,57088.0
2015-10-05 12:00:00,59.02,59.19,58.92,59.02,41852.0,56.414,56.5765,56.3184,56.414,41852.0
2015-10-05 12:30:00,59.0,59.1,58.74,58.79,42250.0,56.3949,56.4905,56.1463,56.1941,42250.0
2015-10-05 13:00:00,58.79,59.13,58.7,59.08,85774.0,56.1941,56.5191,56.1081,56.4713,85774.0
2015-10-05 13:30:00,59.11,59.11,58.68,58.68,84870.0,56.5,56.5,56.089,56.089,84870.0
2015-10-05 14:00:00,58.71,58.71,58.49,58.54,128058.0,56.1177,56.1177,55.9074,55.9552,128058.0
2015-10-05 14:30:00,58.52,58.66,58.43,58.52,153738.0,55.9361,56.0699,55.85,55.9361,153738.0
2015-10-05 15:00:00,58.52,58.58,58.44,58.49,143492.0,55.9361,55.9934,55.8596,55.9074,143492.0
2015-10-05 15:30:00,58.49,58.55,58.38,58.44,321864.0,55.9074,55.9647,55.8022,55.8596,321864.0
2015-10-06 09:30:00,58.41,58.55,58.07,58.11,84724.0,55.8309,55.9647,55.5059,55.5442,84724.0
2015-10-06 10:00:00,58.13,58.36,57.79,57.79,87870.0,55.5633,55.7831,55.2383,55.2383,87870.0
2015-10-06 10:30:00,57.79,58.02,57.79,57.99,72330.0,55.2383,55.4581,55.2383,55.4295,72330.0
2015-10-06 11:00:00,57.99,58.13,57.77,57.79,71558.0,55.4295,55.5633,55.2192,55.2383,71558.0
2015-10-06 11:30:00,57.81,57.88,57.51,57.56,78676.0,55.2574,55.3243,54.9707,55.0185,78676.0
2015-10-06 12:00:00,57.6,57.69,57.55,57.59,70750.0,55.0567,55.1427,55.0089,55.0471,70750.0
2015-10-06 12:30:00,57.59,57.68,57.54,57.67,72570.0,55.0471,55.1332,54.9993,55.1236,72570.0
2015-10-06 13:00:00,57.67,57.73,57.6,57.6,62244.0,55.1236,55.1809,55.0567,55.0567,62244.0
2015-10-06 13:30:00,57.6,57.69,57.49,57.62,107674.0,55.0567,55.1427,54.9515,55.0758,107674.0
2015-10-06 14:00:00,57.63,57.76,57.5,57.65,178516.0,55.0854,55.2096,54.9611,55.1045,178516.0
2015-10-06 14:30:00,57.62,57.65,57.26,57.31,250318.0,55.0758,55.1045,54.7317,54.7795,250318.0
2015-10-06 15:00:00,57.32,57.71,57.27,57.52,224414.0,54.789,55.1618,54.7413,54.9802,224414.0
2015-10-06 15:30:00,57.52,57.7,57.47,57.69,426738.0,54.9802,55.1523,54.9324,55.1427,426738.0
2015-10-07 09:30:00,62.25,62.64,61.2,62.2,581410.0,59.5014,59.8741,58.4977,59.4536,581410.0
2015-10-07 10:00:00,62.25,62.96,62.15,62.3,335494.0,59.5014,60.18,59.4058,59.5492,335494.0
2015-10-07 10:30:00,62.28,62.59,61.48,61.5,235046.0,59.53,59.8264,58.7654,58.7845,235046.0
2015-10-07 11:00:00,61.49,61.84,61.13,61.6,275810.0,58.7749,59.1095,58.4308,58.8801,275810.0
2015-10-07 11:30:00,61.61,62.58,61.6,62.22,222584.0,58.8896,59.8168,58.8801,59.4727,222584.0
2015-10-07 12:00:00,62.21,62.55,62.03,62.2,172948.0,59.4631,59.7881,59.2911,59.4536,172948.0
2015-10-07 12:30:00,62.2,62.4,62.02,62.27,140848.0,59.4536,59.6447,59.2815,59.5205,140848.0
2015-10-07 13:00:00,62.24,62.58,62.21,62.41,222354.0,59.4918,59.8168,59.4631,59.6543,222354.0
2015-10-07 13:30:00,62.41,63.22,62.29,63.08,180750.0,59.6543,60.4285,59.5396,60.2947,180750.0
2015-10-07 14:00:00,63.12,63.5,62.87,62.94,199372.0,60.3329,60.6962,60.094,60.1609,199372.0
2015-10-07 14:30:00,62.96,63.29,62.9,63.17,122710.0,60.18,60.4954,60.1227,60.3807,122710.0
2015-10-07 15:00:00,63.17,64.39,63.17,64.26,373658.0,60.3807,61.5469,60.3807,61.4226,373658.0
2015-10-07 15:30:00,64.26,64.41,63.74,64.13,705780.0,61.4226,61.566,60.9256,61.2984,705780.0
2015-10-08 09:30:00,64.55,65.58,64.33,65.39,295542.0,61.6998,62.6843,61.4895,62.5027,295542.0
2015-10-08 10:00:00,65.39,66.24,65.29,65.61,280910.0,62.5027,63.3152,62.4071,62.713,280910.0
2015-10-08 10:30:00,65.63,65.66,65.07,65.19,175428.0,62.7321,62.7608,62.1968,62.3115,175428.0
2015-10-08 11:00:00,65.22,65.22,64.57,64.58,181826.0,62.3402,62.3402,61.7189,61.7285,181826.0
2015-10-08 11:30:00,64.59,65.32,64.59,65.06,132596.0,61.738,62.4358,61.738,62.1873,132596.0
2015-10-08 12:00:00,65.06,65.15,64.82,64.96,127972.0,62.1873,62.2733,61.9579,62.0917,127972.0
2015-10-08 12:30:00,64.99,65.39,64.91,65.32,93532.0,62.1204,62.5027,62.0439,62.4358,93532.0
2015-10-08 13:00:00,65.33,65.42,65.2,65.33,144884.0,62.4454,62.5314,62.3211,62.4454,144884.0
2015-10-08 13:30:00,65.33,65.72,65.33,65.63,145172.0,62.4454,62.8181,62.4454,62.7321,145172.0
2015-10-08 14:00:00,65.63,65.7,65.38,65.58,285278.0,62.7321,62.799,62.4932,62.6843,285278.0
2015-10-08 14:30:00,65.63,65.98,65.57,65.98,147542.0,62.7321,63.0667,62.6748,63.0667,147542.0
2015-10-08 15:00:00,65.98,66.33,65.87,66.2,228386.0,63.0667,63.4012,62.9615,63.277,228386.0
2015-10-08 15:30:00,66.2,66.3,66.11,66.22,482636.0,63.277,63.3725,63.1909,63.2961,482636.0
2015-10-09 09:30:00,66.05,66.29,65.42,66.07,118678.0,63.1336,63.363,62.5314,63.1527,118678.0
2015-10-09 10:00:00,66.14,66.41,65.95,66.06,86226.0,63.2196,63.4777,63.038,63.1431,86226.0
2015-10-09 10:30:00,66.07,66.27,65.91,66.27,61718.0,63.1527,63.3439,62.9998,63.3439,61718.0
2015-10-09 11:00:00,66.27,66.37,65.99,65.99,115474.0,63.3439,63.4394,63.0762,63.0762,115474.0
2015-10-09 11:30:00,66.0,66.04,65.72,65.76,93688.0,63.0858,63.124,62.8181,62.8564,93688.0
2015-10-09 12:00:00,65.77,66.07,65.68,65.86,116278.0,62.8659,63.1527,62.7799,62.952,116278.0
2015-10-09 12:30:00,65.85,65.87,65.69,65.81,60094.0,62.9424,62.9615,62.7895,62.9042,60094.0
2015-10-09 13:00:00,65.81,66.19,65.71,66.17,111966.0,62.9042,63.2674,62.8086,63.2483,111966.0
2015-10-09 13:30:00,66.15,66.36,66.08,66.13,76054.0,63.2292,63.4299,63.1623,63.21,76054.0
2015-10-09 14:00:00,66.13,66.21,65.89,66.0,81670.0,63.21,63.2865,62.9806,63.0858,81670.0
2015-10-09 14:30:00,66.01,66.28,65.96,66.24,145456.0,63.0953,63.3534,63.0476,63.3152,145456.0
2015-10-09 15:00:00,66.2,66.33,66.17,66.32,66814.0,63.277,63.4012,63.2483,63.3917,66814.0
2015-10-09 15:30:00,66.3,66.58,66.1,66.5,403502.0,63.3725,63.6402,63.1814,63.5637,403502.0
2015-10-12 09:30:00,66.46,67.51,66.08,67.51,197272.0,63.5255,64.5291,63.1623,64.5291,197272.0
2015-10-12 10:00:00,67.48,67.68,67.07,67.15,173362.0,64.5004,64.6916,64.1085,64.185,173362.0
2015-10-12 10:30:00,67.15,67.3,67.04,67.14,182846.0,64.185,64.3284,64.0799,64.1754,182846.0
2015-10-12 11:00:00,67.17,67.29,67.11,67.15,118246.0,64.2041,64.3188,64.1468,64.185,118246.0
2015-10-12 11:30:00,67.14,67.6,67.11,67.36,127890.0,64.1754,64.6151,64.1468,64.3857,127890.0
2015-10-12 12:00:00,67.36,67.46,67.32,67.44,63018.0,64.3857,64.4813,64.3475,64.4622,63018.0
2015-10-12 12:30:00,67.43,67.51,67.26,67.41,111944.0,64.4526,64.5291,64.2901,64.4335,111944.0
2015-10-12 13:00:00,67.46,67.67,67.33,67.44,69478.0,64.4813,64.682,64.3571,64.4622,69478.0
2015-10-12 13:30:00,67.44,67.51,67.33,67.38,60244.0,64.4622,64.5291,64.3571,64.4049,60244.0
2015-10-12 14:00:00,67.38,67.45,67.25,67.43,77038.0,64.4049,64.4718,64.2806,64.4526,77038.0
2015-10-12 14:30:00,67.47,67.54,67.25,67.26,113692.0,64.4909,64.5578,64.2806,64.2901,113692.0
2015-10-12 15:00:00,67.26,67.34,67.18,67.22,72512.0,64.2901,64.3666,64.2137,64.2519,72512.0
2015-10-12 15:30:00,67.22,67.24,66.84,66.85,313924.0,64.2519,64.271,63.8887,63.8983,313924.0
2015-10-13 09:30:00,66.63,67.38,66.6,66.83,132858.0,63.688,64.4049,63.6593,63.8791,132858.0
2015-10-13 10:00:00,66.83,67.05,66.45,66.46,204458.0,63.8791,64.0894,63.5159,63.5255,204458.0
2015-10-13 10:30:00,66.48,66.64,66.21,66.55,146774.0,63.5446,63.6975,63.2865,63.6115,146774.0
2015-10-13 11:00:00,66.54,66.55,65.81,65.97,187898.0,63.6019,63.6115,62.9042,63.0571,187898.0
2015-10-13 11:30:00,65.97,66.05,65.71,65.77,132812.0,63.0571,63.1336,62.8086,62.8659,132812.0
2015-10-13 12:00:00,65.77,65.91,65.66,65.76,79088.0,62.8659,62.9998,62.7608,62.8564,79088.0
2015-10-13 12:30:00,65.74,65.79,65.66,65.67,63858.0,62.8373,62.8851,62.7608,62.7704,63858.0
2015-10-13 13:00:00,65.67,65.71,65.38,65.39,99158.0,62.7704,62.8086,62.4932,62.5027,99158.0
2015-10-13 13:30:00,65.38,65.39,65.11,65.25,187508.0,62.4932,62.5027,62.2351,62.3689,187508.0
2015-10-13 14:00:00,65.25,65.46,65.18,65.18,148022.0,62.3689,62.5696,62.302,62.302,148022.0
2015-10-13 14:30:00,65.21,65.21,64.92,64.92,199648.0,62.3307,62.3307,62.0535,62.0535,199648.0
2015-10-13 15:00:00,64.93,64.94,64.79,64.93,232036.0,62.063,62.0726,61.9292,62.063,232036.0
2015-10-13 15:30:00,64.92,64.96,64.61,64.83,443580.0,62.0535,62.0917,61.7572,61.9674,443580.0
2015-10-14 09:30:00,65.0,65.45,64.76,65.02,202916.0,62.1299,62.5601,61.9005,62.1491,202916.0
2015-10-14 10:00:00,65.03,65.08,64.64,64.72,214248.0,62.1586,62.2064,61.7858,61.8623,214248.0
2015-10-14 10:30:00,64.71,64.76,64.34,64.47,201156.0,61.8527,61.9005,61.4991,61.6233,201156.0
2015-10-14 11:00:00,64.47,64.52,63.71,63.73,277088.0,61.6233,61.6711,60.8969,60.916,277088.0
2015-10-14 11:30:00,63.73,63.82,63.53,63.59,225600.0,60.916,61.002,60.7248,60.7822,225600.0
2015-10-14 12:00:00,63.59,64.09,63.52,64.05,126796.0,60.7822,61.2601,60.7153,61.2219,126796.0
2015-10-14 12:30:00,64.05,64.34,63.74,64.25,141470.0,61.2219,61.4991,60.9256,61.4131,141470.0
2015-10-14 13:00:00,64.25,64.26,63.78,63.87,160562.0,61.4131,61.4226,60.9638,61.0498,160562.0
2015-10-14 13:30:00,63.84,63.86,63.6,63.72,150878.0,61.0212,61.0403,60.7918,60.9065,150878.0
2015-10-14 14:00:00,63.7,63.73,63.27,63.3,124490.0,60.8873,60.916,60.4763,60.505,124490.0
2015-10-14 14:30:00,63.29,63.33,62.96,63.13,187036.0,60.4954,60.5337,60.18,60.3425,187036.0
2015-10-14 15:00:00,63.13,63.27,62.99,63.13,278186.0,60.3425,60.4763,60.2087,60.3425,278186.0
2015-10-14 15:30:00,63.13,63.5,63.1,63.41,676544.0,60.3425,60.6962,60.3138,60.6101,676544.0
2015-10-15 09:30:00,63.81,64.06,63.23,63.69,122440.0,60.9925,61.2314,60.4381,60.8778,122440.0
2015-10-15 10:00:00,63.67,64.2,63.64,63.64,186986.0,60.8587,61.3653,60.83,60.83,186986.0
2015-10-15 10:30:00,63.64,64.0,63.58,63.92,165668.0,60.83,61.1741,60.7726,61.0976,165668.0
2015-10-15 11:00:00,63.92,64.41,63.86,64.41,113156.0,61.0976,61.566,61.0403,61.566,113156.0
2015-10-15 11:30:00,64.42,64.47,64.06,64.14,94428.0,61.5755,61.6233,61.2314,61.3079,94428.0
2015-10-15 12:00:00,64.15,64.28,64.15,64.23,38504.0,61.3175,61.4417,61.3175,61.3939,38504.0
2015-10-15 12:30:00,64.21,64.26,64.08,64.08,32320.0,61.3748,61.4226,61.2506,61.2506,32320.0
2015-10-15 13:00:00,64.07,64.45,64.06,64.37,75538.0,61.241,61.6042,61.2314,61.5278,75538.0
2015-10-15 13:30:00,64.36,64.65,64.26,64.64,85708.0,61.5182,61.7954,61.4226,61.7858,85708.0
2015-10-15 14:00:00,64.64,64.72,64.57,64.65,94196.0,61.7858,61.8623,61.7189,61.7954,94196.0
2015-10-15 14:30:00,64.67,64.82,64.66,64.82,110924.0,61.8145,61.9579,61.805,61.9579,110924.0
2015-10-15 15:00:00,64.8,64.93,64.66,64.81,139610.0,61.9388,62.063,61.805,61.9483,139610.0
2015-10-15 15:30:00,64.8,64.88,64.57,64.88,393474.0,61.9388,62.0152,61.7189,62.0152,393474.0
2015-10-16 09:30:00,64.87,65.46,64.82,65.17,77960.0,62.0057,62.5696,61.9579,62.2924,77960.0
2015-10-16 10:00:00,65.09,65.36,65.05,65.17,54494.0,62.216,62.474,62.1777,62.2924,54494.0
2015-10-16 10:30:00,65.18,65.18,64.94,64.99,42082.0,62.302,62.302,62.0726,62.1204,42082.0
2015-10-16 11:00:00,64.95,65.25,64.95,65.19,32928.0,62.0821,62.3689,62.0821,62.3115,32928.0
2015-10-16 11:30:00,65.17,65.42,65.16,65.33,34164.0,62.2924,62.5314,62.2829,62.4454,34164.0
2015-10-16 12:00:00,65.3,65.36,65.14,65.25,32082.0,62.4167,62.474,62.2638,62.3689,32082.0
2015-10-16 12:30:00,65.23,65.33,65.13,65.16,78094.0,62.3498,62.4454,62.2542,62.2829,78094.0
2015-10-16 13:00:00,65.16,65.44,65.16,65.25,85468.0,62.2829,62.5505,62.2829,62.3689,85468.0
2015-10-16 13:30:00,65.25,65.3,64.88,64.91,67268.0,62.3689,62.4167,62.0152,62.0439,67268.0
2015-10-16 14:00:00,64.95,65.2,64.9,65.2,67698.0,62.0821,62.3211,62.0344,62.3211,67698.0
2015-10-16 14:30:00,65.2,65.51,65.16,65.45,62330.0,62.3211,62.6174,62.2829,62.5601,62330.0
2015-10-16 15:00:00,65.47,65.51,65.31,65.34,123088.0,62.5792,62.6174,62.4263,62.4549,123088.0
2015-10-16 15:30:00,65.38,65.49,65.29,65.45,147936.0,62.4932,62.5983,62.4071,62.5601,147936.0
2015-10-19 09:30:00,65.22,66.03,65.03,65.97,119944.0,62.3402,63.1145,62.1586,63.0571,119944.0
2015-10-19 10:00:00,65.94,66.24,65.85,66.17,172376.0,63.0284,63.3152,62.9424,63.2483,172376.0
2015-10-19 10:30:00,66.2,66.73,65.94,66.62,163040.0,63.277,63.7836,63.0284,63.6784,163040.0
2015-10-19 11:00:00,66.62,66.69,66.33,66.53,98472.0,63.6784,63.7453,63.4012,63.5924,98472.0
2015-10-19 11:30:00,66.56,66.67,66.36,66.46,91766.0,63.6211,63.7262,63.4299,63.5255,91766.0
2015-10-19 12:00:00,66.5,66.53,66.2,66.39,90612.0,63.5637,63.5924,63.277,63.4586,90612.0
2015-10-19 12:30:00,66.39,66.62,66.27,66.46,115952.0,63.4586,63.6784,63.3439,63.5255,115952.0
2015-10-19 13:00:00,66.46,66.5,66.32,66.32,107606.0,63.5255,63.5637,63.3917,63.3917,107606.0
2015-10-19 13:30:00,66.32,66.4,66.16,66.33,101078.0,63.3917,63.4681,63.2387,63.4012,101078.0
2015-10-19 14:00:00,66.34,66.35,66.22,66.24,120586.0,63.4108,63.4203,63.2961,63.3152,120586.0
2015-10-19 14:30:00,66.22,66.36,66.22,66.31,154920.0,63.2961,63.4299,63.2961,63.3821,154920.0
2015-10-19 15:00:00,66.27,66.5,66.25,66.49,187594.0,63.3439,63.5637,63.3247,63.5541,187594.0
2015-10-19 15:30:00,66.48,66.67,66.44,66.61,333090.0,63.5446,63.7262,63.5064,63.6688,333090.0
2015-10-20 09:30:00,66.47,66.7,66.14,66.42,71502.0,63.535,63.7549,63.2196,63.4872,71502.0
2015-10-20 10:00:00,66.33,66.5,66.13,66.13,69782.0,63.4012,63.5637,63.21,63.21,69782.0
2015-10-20 10:30:00,66.14,66.24,66.01,66.09,103462.0,63.2196,63.3152,63.0953,63.1718,103462.0
2015-10-20 11:00:00,66.12,66.19,65.88,66.07,97708.0,63.2005,63.2674,62.9711,63.1527,97708.0
2015-10-20 11:30:00,66.07,66.07,65.78,65.87,66960.0,63.1527,63.1527,62.8755,62.9615,66960.0
2015-10-20 12:00:00,65.87,65.89,65.23,65.23,135872.0,62.9615,62.9806,62.3498,62.3498,135872.0
2015-10-20 12:30:00,65.23,65.45,65.13,65.42,108842.0,62.3498,62.5601,62.2542,62.5314,108842.0
2015-10-20 13:00:00,65.47,65.52,65.28,65.49,167250.0,62.5792,62.627,62.3976,62.5983,167250.0
2015-10-20 13:30:00,65.49,65.5,65.29,65.36,91794.0,62.5983,62.6079,62.4071,62.474,91794.0
2015-10-20 14:00:00,65.36,65.54,65.27,65.39,119250.0,62.474,62.6461,62.388,62.5027,119250.0
2015-10-20 14:30:00,65.41,65.58,65.3,65.58,234000.0,62.5218,62.6843,62.4167,62.6843,234000.0
2015-10-20 15:00:00,65.61,65.84,65.48,65.48,205758.0,62.713,62.9328,62.5887,62.5887,205758.0
2015-10-20 15:30:00,65.49,65.54,65.23,65.42,351218.0,62.5983,62.6461,62.3498,62.5314,351218.0
2015-10-21 09:30:00,65.92,66.31,65.57,66.06,93244.0,63.0093,63.3821,62.6748,63.1431,93244.0
2015-10-21 10:00:00,66.04,66.06,65.12,65.26,84912.0,63.124,63.1431,62.2446,62.3785,84912.0
2015-10-21 10:30:00,65.21,65.35,65.1,65.27,77190.0,62.3307,62.4645,62.2255,62.388,77190.0
2015-10-21 11:00:00,65.28,65.56,65.12,65.53,64486.0,62.3976,62.6652,62.2446,62.6365,64486.0
2015-10-21 11:30:00,65.51,65.75,65.49,65.67,68060.0,62.6174,62.8468,62.5983,62.7704,68060.0
2015-10-21 12:00:00,65.67,65.98,65.49,65.98,121300.0,62.7704,63.0667,62.5983,63.0667,121300.0
2015-10-21 12:30:00,65.99,66.12,65.85,65.92,70516.0,63.0762,63.2005,62.9424,63.0093,70516.0
2015-10-21 13:00:00,65.88,65.88,65.24,65.26,85786.0,62.9711,62.9711,62.3593,62.3785,85786.0
2015-10-21 13:30:00,65.25,65.29,64.92,64.94,162538.0,62.3689,62.4071,62.0535,62.0726,162538.0
2015-10-21 14:00:00,64.95,65.04,64.81,65.01,351728.0,62.0821,62.1682,61.9483,62.1395,351728.0
2015-10-21 14:30:00,65.01,65.31,64.92,65.25,138214.0,62.1395,62.4263,62.0535,62.3689,138214.0
2015-10-21 15:00:00,65.29,65.49,65.23,65.48,183700.0,62.4071,62.5983,62.3498,62.5887,183700.0
2015-10-21 15:30:00,65.46,65.63,65.39,65.63,320936.0,62.5696,62.7321,62.5027,62.7321,320936.0
2015-10-22 09:30:00,65.82,66.77,65.58,66.64,123402.0,62.9137,63.8218,62.6843,63.6975,123402.0
2015-10-22 10:00:00,66.66,66.8,66.1,66.11,142732.0,63.7166,63.8505,63.1814,63.1909,142732.0
2015-10-22 10:30:00,66.11,66.67,66.07,66.67,113738.0,63.1909,63.7262,63.1527,63.7262,113738.0
2015-10-22 11:00:00,66.68,66.78,66.51,66.72,133466.0,63.7358,63.8313,63.5733,63.774,133466.0
2015-10-22 11:30:00,66.72,66.86,66.51,66.67,95686.0,63.774,63.9078,63.5733,63.7262,95686.0
2015-10-22 12:00:00,66.64,67.02,66.64,66.98,108290.0,63.6975,64.0607,63.6975,64.0225,108290.0
2015-10-22 12:30:00,67.0,67.0,66.79,66.87,108696.0,64.0416,64.0416,63.8409,63.9174,108696.0
2015-10-22 13:00:00,66.86,66.95,66.68,66.68,80248.0,63.9078,63.9938,63.7358,63.7358,80248.0
2015-10-22 13:30:00,66.67,66.71,66.32,66.41,104892.0,63.7262,63.7644,63.3917,63.4777,104892.0
2015-10-22 14:00:00,66.39,66.58,66.3,66.56,128104.0,63.4586,63.6402,63.3725,63.6211,128104.0
2015-10-22 14:30:00,66.55,66.69,66.37,66.6,85660.0,63.6115,63.7453,63.4394,63.6593,85660.0
2015-10-22 15:00:00,66.64,66.82,66.54,66.79,107846.0,63.6975,63.8696,63.6019,63.8409,107846.0
2015-10-22 15:30:00,66.77,66.83,66.52,66.82,359612.0,63.8218,63.8791,63.5828,63.8696,359612.0
2015-10-23 09:30:00,67.42,67.49,66.82,67.31,139560.0,64.4431,64.51,63.8696,64.3379,139560.0
2015-10-23 10:00:00,67.3,67.35,66.69,66.69,132262.0,64.3284,64.3762,63.7453,63.7453,132262.0
2015-10-23 10:30:00,66.68,66.86,66.33,66.52,50298.0,63.7358,63.9078,63.4012,63.5828,50298.0
2015-10-23 11:00:00,66.52,67.05,66.52,66.71,52466.0,63.5828,64.0894,63.5828,63.7644,52466.0
2015-10-23 11:30:00,66.7,66.79,66.38,66.38,25118.0,63.7549,63.8409,63.449,63.449,25118.0
2015-10-23 12:00:00,66.36,66.64,66.34,66.64,85324.0,63.4299,63.6975,63.4108,63.6975,85324.0
2015-10-23 12:30:00,66.64,66.67,66.42,66.56,69834.0,63.6975,63.7262,63.4872,63.6211,69834.0
2015-10-23 13:00:00,66.49,66.75,66.44,66.74,55018.0,63.5541,63.8027,63.5064,63.7931,55018.0
2015-10-23 13:30:00,66.69,66.69,66.54,66.56,133804.0,63.7453,63.7453,63.6019,63.6211,133804.0
2015-10-23 14:00:00,66.55,66.7,66.45,66.7,56270.0,63.6115,63.7549,63.5159,63.7549,56270.0
2015-10-23 14:30:00,66.67,66.99,66.65,66.81,56336.0,63.7262,64.0321,63.7071,63.86,56336.0
2015-10-23 15:00:00,66.78,66.87,66.66,66.72,87088.0,63.8313,63.9174,63.7166,63.774,87088.0
2015-10-23 15:30:00,66.7,67.01,66.69,66.98,121572.0,63.7549,64.0512,63.7453,64.0225,121572.0
2015-10-26 09:30:00,67.08,67.08,66.53,66.59,48532.0,64.1181,64.1181,63.5924,63.6497,48532.0
2015-10-26 10:00:00,66.67,66.71,66.29,66.69,93202.0,63.7262,63.7644,63.363,63.7453,93202.0
2015-10-26 10:30:00,66.71,66.71,66.49,66.58,71210.0,63.7644,63.7644,63.5541,63.6402,71210.0
2015-10-26 11:00:00,66.57,66.63,66.46,66.54,54388.0,63.6306,63.688,63.5255,63.6019,54388.0
2015-10-26 11:30:00,66.52,66.83,66.52,66.79,55678.0,63.5828,63.8791,63.5828,63.8409,55678.0
2015-10-26 12:00:00,66.82,66.88,66.77,66.85,49226.0,63.8696,63.9269,63.8218,63.8983,49226.0
2015-10-26 12:30:00,66.83,66.85,66.66,66.67,37600.0,63.8791,63.8983,63.7166,63.7262,37600.0
2015-10-26 13:00:00,66.67,66.67,66.47,66.49,54166.0,63.7262,63.7262,63.535,63.5541,54166.0
2015-10-26 13:30:00,66.5,66.66,66.5,66.53,44686.0,63.5637,63.7166,63.5637,63.5924,44686.0
2015-10-26 14:00:00,66.55,66.62,66.48,66.52,43526.0,63.6115,63.6784,63.5446,63.5828,43526.0
2015-10-26 14:30:00,66.5,66.55,66.46,66.52,75930.0,63.5637,63.6115,63.5255,63.5828,75930.0
2015-10-26 15:00:00,66.51,66.63,66.47,66.6,70412.0,63.5733,63.688,63.535,63.6593,70412.0
2015-10-26 15:30:00,66.61,66.61,66.42,66.44,240376.0,63.6688,63.6688,63.4872,63.5064,240376.0
2015-10-27 09:30:00,66.27,66.44,65.96,66.16,65084.0,63.3439,63.5064,63.0476,63.2387,65084.0
2015-10-27 10:00:00,66.08,66.11,65.11,65.4,164806.0,63.1623,63.1909,62.2351,62.5123,164806.0
2015-10-27 10:30:00,65.47,65.72,65.28,65.3,76798.0,62.5792,62.8181,62.3976,62.4167,76798.0
2015-10-27 11:00:00,65.3,65.55,65.15,65.15,111736.0,62.4167,62.6557,62.2733,62.2733,111736.0
2015-10-27 11:30:00,65.21,65.42,65.17,65.29,100974.0,62.3307,62.5314,62.2924,62.4071,100974.0
2015-10-27 12:00:00,65.26,65.29,65.17,65.17,67326.0,62.3785,62.4071,62.2924,62.2924,67326.0
2015-10-27 12:30:00,65.16,65.3,64.99,65.03,69182.0,62.2829,62.4167,62.1204,62.1586,69182.0
2015-10-27 13:00:00,65.03,65.03,64.73,64.82,118756.0,62.1586,62.1586,61.8719,61.9579,118756.0
2015-10-27 13:30:00,64.84,65.05,64.67,64.94,143056.0,61.977,62.1777,61.8145,62.0726,143056.0
2015-10-27 14:00:00,64.92,65.02,64.87,64.98,76516.0,62.0535,62.1491,62.0057,62.1108,76516.0
2015-10-27 14:30:00,64.94,65.07,64.86,64.98,101214.0,62.0726,62.1968,61.9961,62.1108,101214.0
2015-10-27 15:00:00,65.0,65.4,64.98,65.37,131932.0,62.1299,62.5123,62.1108,62.4836,131932.0
2015-10-27 15:30:00,65.39,65.57,65.31,65.51,308430.0,62.5027,62.6748,62.4263,62.6174,308430.0
2015-10-28 09:30:00,65.99,67.24,65.64,67.03,210412.0,63.0762,64.271,62.7417,64.0703,210412.0
2015-10-28 10:00:00,67.02,67.15,66.75,66.8,169788.0,64.0607,64.185,63.8027,63.8505,169788.0
2015-10-28 10:30:00,66.8,67.86,66.79,67.86,214348.0,63.8505,64.8637,63.8409,64.8637,214348.0
2015-10-28 11:00:00,67.86,68.61,67.85,68.61,249674.0,64.8637,65.5805,64.8541,65.5805,249674.0
2015-10-28 11:30:00,68.58,68.6,67.85,68.29,171816.0,65.5519,65.571,64.8541,65.2747,171816.0
2015-10-28 12:00:00,68.29,68.58,68.21,68.45,86388.0,65.2747,65.5519,65.1982,65.4276,86388.0
2015-10-28 12:30:00,68.42,68.52,68.02,68.2,129364.0,65.3989,65.4945,65.0166,65.1886,129364.0
2015-10-28 13:00:00,68.15,68.38,67.88,68.21,117384.0,65.1409,65.3607,64.8828,65.1982,117384.0
2015-10-28 13:30:00,68.21,68.82,68.17,68.7,97482.0,65.1982,65.7813,65.16,65.6666,97482.0
2015-10-28 14:00:00,68.78,68.79,67.79,68.19,172164.0,65.743,65.7526,64.7967,65.1791,172164.0
2015-10-28 14:30:00,68.16,68.38,67.69,68.38,122980.0,65.1504,65.3607,64.7012,65.3607,122980.0
2015-10-28 15:00:00,68.38,68.7,68.19,68.67,157620.0,65.3607,65.6666,65.1791,65.6379,157620.0
2015-10-28 15:30:00,68.68,68.93,68.61,68.72,537954.0,65.6474,65.8864,65.5805,65.6857,537954.0
2015-10-29 09:30:00,68.45,69.36,68.45,69.25,184544.0,65.4276,66.2974,65.4276,66.1923,184544.0
2015-10-29 10:00:00,69.22,69.44,69.0,69.07,126380.0,66.1636,66.3739,65.9533,66.0202,126380.0
2015-10-29 10:30:00,69.1,69.3,69.04,69.27,77096.0,66.0489,66.2401,65.9916,66.2114,77096.0
2015-10-29 11:00:00,69.19,69.69,69.18,69.65,165350.0,66.1349,66.6129,66.1254,66.5746,165350.0
2015-10-29 11:30:00,69.63,69.64,69.39,69.53,65406.0,66.5555,66.5651,66.3261,66.4599,65406.0
2015-10-29 12:00:00,69.57,69.57,69.29,69.47,50754.0,66.4982,66.4982,66.2305,66.4026,50754.0
2015-10-29 12:30:00,69.44,69.57,69.15,69.29,34648.0,66.3739,66.4982,66.0967,66.2305,34648.0
2015-10-29 13:00:00,69.32,69.35,69.07,69.08,50914.0,66.2592,66.2879,66.0202,66.0298,50914.0
2015-10-29 13:30:00,69.09,69.1,68.74,68.75,77374.0,66.0393,66.0489,65.7048,65.7144,77374.0
2015-10-29 14:00:00,68.77,68.83,68.47,68.62,139974.0,65.7335,65.7908,65.4467,65.5901,139974.0
2015-10-29 14:30:00,68.62,68.62,68.36,68.45,69992.0,65.5901,65.5901,65.3416,65.4276,69992.0
2015-10-29 15:00:00,68.47,68.51,68.28,68.3,99462.0,65.4467,65.485,65.2651,65.2842,99462.0
2015-10-29 15:30:00,68.31,68.43,68.14,68.21,304298.0,65.2938,65.4085,65.1313,65.1982,304298.0
2015-10-30 09:30:00,68.17,68.71,67.98,68.42,83846.0,65.16,65.6761,64.9784,65.3989,83846.0
2015-10-30 10:00:00,68.42,68.64,68.31,68.61,25400.0,65.3989,65.6092,65.2938,65.5805,25400.0
2015-10-30 10:30:00,68.55,68.78,68.39,68.41,34632.0,65.5232,65.743,65.3703,65.3894,34632.0
2015-10-30 11:00:00,68.41,68.42,68.24,68.33,26082.0,65.3894,65.3989,65.2269,65.3129,26082.0
2015-10-30 11:30:00,68.32,68.36,68.07,68.07,33960.0,65.3033,65.3416,65.0644,65.0644,33960.0
2015-10-30 12:00:00,68.07,68.23,67.99,68.21,38252.0,65.0644,65.2173,64.9879,65.1982,38252.0
2015-10-30 12:30:00,68.19,68.51,68.14,68.43,68588.0,65.1791,65.485,65.1313,65.4085,68588.0
2015-10-30 13:00:00,68.42,68.66,68.42,68.64,51568.0,65.3989,65.6283,65.3989,65.6092,51568.0
2015-10-30 13:30:00,68.69,68.83,68.57,68.71,97568.0,65.657,65.7908,65.5423,65.6761,97568.0
2015-10-30 14:00:00,68.7,68.79,68.46,68.47,53470.0,65.6666,65.7526,65.4372,65.4467,53470.0
2015-10-30 14:30:00,68.46,68.64,68.38,68.6,59120.0,65.4372,65.6092,65.3607,65.571,59120.0
2015-10-30 15:00:00,68.55,68.56,68.32,68.36,59526.0,65.5232,65.5327,65.3033,65.3416,59526.0
2015-10-30 15:30:00,68.36,68.41,68.19,68.2,185338.0,65.3416,65.3894,65.1791,65.1886,185338.0
2015-11-02 09:30:00,68.13,68.31,67.85,68.02,101026.0,65.1217,65.2938,64.8541,65.0166,101026.0
2015-11-02 10:00:00,68.01,68.08,67.7,67.88,46352.0,65.007,65.0739,64.7107,64.8828,46352.0
2015-11-02 10:30:00,67.92,67.92,67.38,67.38,59298.0,64.921,64.921,64.4049,64.4049,59298.0
2015-11-02 11:00:00,67.44,67.71,67.36,67.71,44156.0,64.4622,64.7203,64.3857,64.7203,44156.0
2015-11-02 11:30:00,67.71,67.76,67.47,67.73,62510.0,64.7203,64.7681,64.4909,64.7394,62510.0
2015-11-02 12:00:00,67.74,67.84,67.57,67.67,87874.0,64.749,64.8445,64.5865,64.682,87874.0
2015-11-02 12:30:00,67.64,67.95,67.61,67.95,58264.0,64.6534,64.9497,64.6247,64.9497,58264.0
2015-11-02 13:00:00,67.94,68.07,67.8,68.07,29440.0,64.9401,65.0644,64.8063,65.0644,29440.0
2015-11-02 13:30:00,68.07,68.07,67.92,67.97,50146.0,65.0644,65.0644,64.921,64.9688,50146.0
2015-11-02 14:00:00,67.99,68.12,67.89,68.12,53188.0,64.9879,65.1122,64.8923,65.1122,53188.0
2015-11-02 14:30:00,68.12,68.23,68.01,68.19,79572.0,65.1122,65.2173,65.007,65.1791,79572.0
2015-11-02 15:00:00,68.19,68.21,68.03,68.14,107626.0,65.1791,65.1982,65.0261,65.1313,107626.0
2015-11-02 15:30:00,68.13,68.15,67.98,68.11,163408.0,65.1217,65.1409,64.9784,65.1026,163408.0
2015-11-03 09:30:00,67.95,67.95,67.13,67.3,118470.0,64.9497,64.9497,64.1659,64.3284,118470.0
2015-11-03 10:00:00,67.3,67.36,67.22,67.31,66332.0,64.3284,64.3857,64.2519,64.3379,66332.0
2015-11-03 10:30:00,67.31,67.31,66.93,66.96,58653.0,64.3379,64.3379,63.9747,64.0034,58653.0
2015-11-03 11:00:00,66.96,67.36,66.87,67.32,69334.0,64.0034,64.3857,63.9174,64.3475,69334.0
2015-11-03 11:30:00,67.37,67.79,67.36,67.66,44603.0,64.3953,64.7967,64.3857,64.6725,44603.0
2015-11-03 12:00:00,67.67,67.75,67.55,67.59,26177.0,64.682,64.7585,64.5673,64.6056,26177.0
2015-11-03 12:30:00,67.6,67.82,67.58,67.72,25692.0,64.6151,64.8254,64.596,64.7298,25692.0
2015-11-03 13:00:00,67.74,67.86,67.7,67.79,25863.0,64.749,64.8637,64.7107,64.7967,25863.0
2015-11-03 13:30:00,67.79,67.89,67.76,67.83,25107.0,64.7967,64.8923,64.7681,64.835,25107.0
2015-11-03 14:00:00,67.83,67.96,67.78,67.95,36970.0,64.835,64.9592,64.7872,64.9497,36970.0
2015-11-03 14:30:00,67.96,67.97,67.8,67.87,56385.0,64.9592,64.9688,64.8063,64.8732,56385.0
2015-11-03 15:00:00,67.87,67.89,67.8,67.82,56168.0,64.8732,64.8923,64.8063,64.8254,56168.0
2015-11-03 15:30:00,67.83,67.83,67.48,67.57,139338.0,64.835,64.835,64.5004,64.5865,139338.0
2015-11-04 09:30:00,67.5,67.67,67.17,67.45,41013.0,64.5196,64.682,64.2041,64.4718,41013.0
2015-11-04 10:00:00,67.41,67.97,67.36,67.81,59589.0,64.4335,64.9688,64.3857,64.8159,59589.0
2015-11-04 10:30:00,67.81,68.01,67.79,67.98,49981.0,64.8159,65.007,64.7967,64.9784,49981.0
2015-11-04 11:00:00,67.92,68.22,67.79,68.12,49385.0,64.921,65.2078,64.7967,65.1122,49385.0
2015-11-04 11:30:00,68.1,68.24,68.07,68.19,50018.0,65.0931,65.2269,65.0644,65.1791,50018.0
2015-11-04 12:00:00,68.17,68.42,68.14,68.35,30560.0,65.16,65.3989,65.1313,65.332,30560.0
2015-11-04 12:30:00,68.31,68.52,68.24,68.49,26914.0,65.2938,65.4945,65.2269,65.4658,26914.0
2015-11-04 13:00:00,68.54,68.54,68.12,68.29,33289.0,65.5136,65.5136,65.1122,65.2747,33289.0
2015-11-04 13:30:00,68.27,68.5,68.25,68.48,33063.0,65.2556,65.4754,65.2364,65.4563,33063.0
2015-11-04 14:00:00,68.44,68.54,68.32,68.36,35900.0,65.418,65.5136,65.3033,65.3416,35900.0
2015-11-04 14:30:00,68.36,68.5,68.22,68.22,45062.0,65.3416,65.4754,65.2078,65.2078,45062.0
2015-11-04 15:00:00,68.24,68.28,68.05,68.2,50772.0,65.2269,65.2651,65.0453,65.1886,50772.0
2015-11-04 15:30:00,68.21,68.21,67.95,68.07,134744.0,65.1982,65.1982,64.9497,65.0644,134744.0
2015-11-05 09:30:00,67.94,68.5,67.64,68.35,86552.0,64.9401,65.4754,64.6534,65.332,86552.0
2015-11-05 10:00:00,68.36,68.48,67.62,67.62,49628.0,65.3416,65.4563,64.6343,64.6343,49628.0
2015-11-05 10:30:00,67.59,67.97,67.56,67.92,56310.0,64.6056,64.9688,64.5769,64.921,56310.0
2015-11-05 11:00:00,67.93,68.21,67.89,68.2,26356.0,64.9306,65.1982,64.8923,65.1886,26356.0
2015-11-05 11:30:00,68.2,68.43,68.08,68.41,23387.0,65.1886,65.4085,65.0739,65.3894,23387.0
2015-11-05 12:00:00,68.39,68.43,68.27,68.37,33914.0,65.3703,65.4085,65.2556,65.3511,33914.0
2015-11-05 12:30:00,68.41,68.45,68.29,68.35,26281.0,65.3894,65.4276,65.2747,65.332,26281.0
2015-11-05 13:00:00,68.36,68.48,68.29,68.45,24683.0,65.3416,65.4563,65.2747,65.4276,24683.0
2015-11-05 13:30:00,68.45,68.58,68.34,68.51,25167.0,65.4276,65.5519,65.3225,65.485,25167.0
2015-11-05 14:00:00,68.52,68.6,68.39,68.44,45937.0,65.4945,65.571,65.3703,65.418,45937.0
2015-11-05 14:30:00,68.43,68.58,68.37,68.55,43540.0,65.4085,65.5519,65.3511,65.5232,43540.0
2015-11-05 15:00:00,68.54,68.66,68.46,68.66,52825.0,65.5136,65.6283,65.4372,65.6283,52825.0
2015-11-05 15:30:00,68.65,68.69,68.58,68.61,140029.0,65.6188,65.657,65.5519,65.5805,140029.0
2015-11-06 09:30:00,68.36,69.0,68.16,68.57,45799.0,65.3416,65.9533,65.1504,65.5423,45799.0
2015-11-06 10:00:00,68.57,68.88,68.38,68.79,33442.0,65.5423,65.8386,65.3607,65.7526,33442.0
2015-11-06 10:30:00,68.81,69.16,68.8,69.02,31920.0,65.7717,66.1063,65.7622,65.9724,31920.0
2015-11-06 11:00:00,69.02,69.16,68.9,68.98,44609.0,65.9724,66.1063,65.8577,65.9342,44609.0
2015-11-06 11:30:00,69.0,69.26,68.97,69.16,22855.0,65.9533,66.2018,65.9246,66.1063,22855.0
2015-11-06 12:00:00,69.16,69.2,68.92,69.11,64235.0,66.1063,66.1445,65.8769,66.0585,64235.0
2015-11-06 12:30:00,69.1,69.31,69.08,69.29,47379.0,66.0489,66.2496,66.0298,66.2305,47379.0
2015-11-06 13:00:00,69.29,69.61,69.26,69.59,59575.0,66.2305,66.5364,66.2018,66.5173,59575.0
2015-11-06 13:30:00,69.59,69.83,69.47,69.79,69312.0,66.5173,66.7467,66.4026,66.7084,69312.0
2015-11-06 14:00:00,69.81,69.94,69.72,69.77,57736.0,66.7276,66.8518,66.6415,66.6893,57736.0
2015-11-06 14:30:00,69.78,69.81,69.62,69.74,69805.0,66.6989,66.7276,66.5459,66.6606,69805.0
2015-11-06 15:00:00,69.75,69.93,69.7,69.92,91112.0,66.6702,66.8423,66.6224,66.8327,91112.0
2015-11-06 15:30:00,69.92,69.94,69.76,69.92,185181.0,66.8327,66.8518,66.6798,66.8327,185181.0
2015-11-09 09:30:00,69.3,69.83,68.58,68.9,111373.0,66.2401,66.7467,65.5519,65.8577,111373.0
2015-11-09 10:00:00,68.93,68.93,68.56,68.69,129624.0,65.8864,65.8864,65.5327,65.657,129624.0
2015-11-09 10:30:00,68.69,69.0,68.63,68.99,56101.0,65.657,65.9533,65.5997,65.9438,56101.0
2015-11-09 11:00:00,68.96,68.97,68.44,68.5,120002.0,65.9151,65.9246,65.418,65.4754,120002.0
2015-11-09 11:30:00,68.5,68.69,68.41,68.47,78114.0,65.4754,65.657,65.3894,65.4467,78114.0
2015-11-09 12:00:00,68.47,68.67,68.33,68.67,40698.0,65.4467,65.6379,65.3129,65.6379,40698.0
2015-11-09 12:30:00,68.64,68.85,68.63,68.72,89649.0,65.6092,65.8099,65.5997,65.6857,89649.0
2015-11-09 13:00:00,68.71,68.72,68.48,68.63,26667.0,65.6761,65.6857,65.4563,65.5997,26667.0
2015-11-09 13:30:00,68.64,68.81,68.56,68.81,53901.0,65.6092,65.7717,65.5327,65.7717,53901.0
2015-11-09 14:00:00,68.75,68.86,68.74,68.82,47643.0,65.7144,65.8195,65.7048,65.7813,47643.0
2015-11-09 14:30:00,68.83,68.96,68.74,68.85,42597.0,65.7908,65.9151,65.7048,65.8099,42597.0
2015-11-09 15:00:00,68.86,68.92,68.76,68.92,81211.0,65.8195,65.8769,65.7239,65.8769,81211.0
2015-11-09 15:30:00,68.92,69.27,68.91,69.25,225154.0,65.8769,66.2114,65.8673,66.1923,225154.0
2015-11-10 09:30:00,68.85,69.55,68.85,69.07,64073.0,65.8195,66.4887,65.8195,66.0298,64073.0
2015-11-10 10:00:00,69.03,69.23,68.92,69.1,90135.0,65.9916,66.1828,65.8864,66.0585,90135.0
2015-11-10 10:30:00,69.05,69.17,68.91,69.04,61351.0,66.0107,66.1254,65.8768,66.0011,61351.0
2015-11-10 11:00:00,69.01,69.1,68.65,68.77,61580.0,65.9724,66.0585,65.6283,65.743,61580.0
2015-11-10 11:30:00,68.74,69.05,68.73,68.84,55856.0,65.7143,66.0107,65.7048,65.8099,55856.0
2015-11-10 12:00:00,68.84,69.17,68.84,69.07,39071.0,65.8099,66.1254,65.8099,66.0298,39071.0
2015-11-10 12:30:00,69.04,69.24,68.91,69.07,47211.0,66.0011,66.1923,65.8768,66.0298,47211.0
2015-11-10 13:00:00,69.05,69.06,68.76,68.91,47597.0,66.0107,66.0202,65.7334,65.8768,47597.0
2015-11-10 13:30:00,68.91,69.05,68.87,69.05,42812.0,65.8768,66.0107,65.8386,66.0107,42812.0
2015-11-10 14:00:00,69.03,69.11,68.92,68.97,60688.0,65.9916,66.068,65.8864,65.9342,60688.0
2015-11-10 14:30:00,68.96,69.07,68.94,69.03,95568.0,65.9246,66.0298,65.9055,65.9916,95568.0
2015-11-10 15:00:00,69.02,69.11,68.94,69.09,130826.0,65.982,66.068,65.9055,66.0489,130826.0
2015-11-10 15:30:00,69.09,69.15,68.93,69.0,359800.0,66.0489,66.1063,65.896,65.9629,359800.0
2015-11-11 09:30:00,69.12,69.39,68.82,68.97,43906.0,66.0776,66.3357,65.7908,65.9342,43906.0
2015-11-11 10:00:00,68.94,68.96,68.58,68.78,60187.0,65.9055,65.9246,65.5614,65.7526,60187.0
2015-11-11 10:30:00,68.77,69.3,68.75,69.3,72464.0,65.743,66.2497,65.7239,66.2497,72464.0
2015-11-11 11:00:00,69.3,69.44,69.18,69.25,69224.0,66.2497,66.3835,66.135,66.2019,69224.0
2015-11-11 11:30:00,69.31,69.82,69.26,69.5,51887.0,66.2592,66.7468,66.2114,66.4409,51887.0
2015-11-11 12:00:00,69.5,69.96,69.39,69.75,30696.0,66.4409,66.8806,66.3357,66.6799,30696.0
2015-11-11 12:30:00,69.74,69.89,69.67,69.86,34647.0,66.6703,66.8137,66.6034,66.785,34647.0
2015-11-11 13:00:00,69.85,69.88,69.54,69.6,51968.0,66.7755,66.8041,66.4791,66.5365,51968.0
2015-11-11 13:30:00,69.62,69.88,69.48,69.48,49746.0,66.5556,66.8041,66.4218,66.4218,49746.0
2015-11-11 14:00:00,69.47,70.0,69.44,69.99,42161.0,66.4122,66.9189,66.3835,66.9093,42161.0
2015-11-11 14:30:00,69.98,69.98,69.53,69.53,99672.0,66.8997,66.8997,66.4695,66.4695,99672.0
2015-11-11 15:00:00,69.55,69.7,69.49,69.67,93392.0,66.4887,66.6321,66.4313,66.6034,93392.0
2015-11-11 15:30:00,69.67,69.83,69.65,69.67,228159.0,66.6034,66.7563,66.5843,66.6034,228159.0
2015-11-12 09:30:00,69.43,69.51,68.82,68.86,75416.0,66.374,66.4504,65.7908,65.829,75416.0
2015-11-12 10:00:00,68.87,69.04,68.6,68.88,27352.0,65.8386,66.0011,65.5805,65.8482,27352.0
2015-11-12 10:30:00,68.86,69.22,68.7,69.04,28928.0,65.829,66.1732,65.6761,66.0011,28928.0
2015-11-12 11:00:00,69.1,69.23,69.0,69.03,24780.0,66.0585,66.1828,65.9629,65.9916,24780.0
2015-11-12 11:30:00,69.0,69.0,68.73,68.96,22337.0,65.9629,65.9629,65.7048,65.9246,22337.0
2015-11-12 12:00:00,68.97,69.04,68.61,68.76,15079.0,65.9342,66.0011,65.59,65.7334,15079.0
2015-11-12 12:30:00,68.75,68.96,68.74,68.86,24573.0,65.7239,65.9246,65.7143,65.829,24573.0
2015-11-12 13:00:00,68.85,69.13,68.77,69.06,43731.0,65.8195,66.0872,65.743,66.0202,43731.0
2015-11-12 13:30:00,69.05,69.24,69.03,69.15,115871.0,66.0107,66.1923,65.9916,66.1063,115871.0
2015-11-12 14:00:00,69.17,69.26,69.15,69.26,31345.0,66.1254,66.2114,66.1063,66.2114,31345.0
2015-11-12 14:30:00,69.26,69.27,69.09,69.15,71623.0,66.2114,66.221,66.0489,66.1063,71623.0
2015-11-12 15:00:00,69.13,69.37,69.1,69.36,75309.0,66.0872,66.3166,66.0585,66.307,75309.0
2015-11-12 15:30:00,69.37,69.37,68.89,68.89,188032.0,66.3166,66.3166,65.8577,65.8577,188032.0
2015-11-13 09:30:00,68.6,68.96,68.07,68.71,85464.0,65.5805,65.9246,65.0738,65.6856,85464.0
2015-11-13 10:00:00,68.7,68.86,68.3,68.66,95543.0,65.6761,65.829,65.2937,65.6378,95543.0
2015-11-13 10:30:00,68.66,69.34,68.58,69.32,129646.0,65.6378,66.2879,65.5614,66.2688,129646.0
2015-11-13 11:00:00,69.34,69.55,68.98,69.5,84717.0,66.2879,66.4887,65.9438,66.4409,84717.0
2015-11-13 11:30:00,69.47,69.69,69.15,69.66,73530.0,66.4122,66.6225,66.1063,66.5938,73530.0
2015-11-13 12:00:00,69.7,69.81,69.47,69.69,43695.0,66.6321,66.7372,66.4122,66.6225,43695.0
2015-11-13 12:30:00,69.69,69.72,69.16,69.36,58074.0,66.6225,66.6512,66.1158,66.307,58074.0
2015-11-13 13:00:00,69.41,69.51,69.03,69.24,61842.0,66.3548,66.4504,65.9916,66.1923,61842.0
2015-11-13 13:30:00,69.27,69.44,69.09,69.1,59444.0,66.221,66.3835,66.0489,66.0585,59444.0
2015-11-13 14:00:00,69.1,69.4,69.03,69.08,56503.0,66.0585,66.3453,65.9916,66.0394,56503.0
2015-11-13 14:30:00,69.09,69.23,68.91,69.03,57407.0,66.0489,66.1828,65.8768,65.9916,57407.0
2015-11-13 15:00:00,69.04,69.22,69.03,69.16,80537.0,66.0011,66.1732,65.9916,66.1158,80537.0
2015-11-13 15:30:00,69.15,69.26,68.98,68.99,174408.0,66.1063,66.2114,65.9438,65.9533,174408.0
2015-11-16 09:30:00,68.75,69.11,68.43,68.44,54747.0,65.7239,66.068,65.418,65.4275,54747.0
2015-11-16 10:00:00,68.49,68.71,68.34,68.53,71271.0,65.4753,65.6856,65.3319,65.5136,71271.0
2015-11-16 10:30:00,68.54,68.63,68.24,68.29,41900.0,65.5231,65.6092,65.2363,65.2841,41900.0
2015-11-16 11:00:00,68.31,68.44,68.18,68.29,68330.0,65.3032,65.4275,65.179,65.2841,68330.0
2015-11-16 11:30:00,68.3,68.51,68.3,68.51,42044.0,65.2937,65.4944,65.2937,65.4944,42044.0
2015-11-16 12:00:00,68.51,68.58,68.44,68.54,31753.0,65.4944,65.5614,65.4275,65.5231,31753.0
2015-11-16 12:30:00,68.57,68.7,68.44,68.47,26475.0,65.5518,65.6761,65.4275,65.4562,26475.0
2015-11-16 13:00:00,68.48,68.67,68.45,68.59,33873.0,65.4658,65.6474,65.4371,65.5709,33873.0
2015-11-16 13:30:00,68.59,68.62,68.48,68.53,23948.0,65.5709,65.5996,65.4658,65.5136,23948.0
2015-11-16 14:00:00,68.56,68.66,68.53,68.54,23441.0,65.5422,65.6378,65.5136,65.5231,23441.0
2015-11-16 14:30:00,68.55,68.83,68.54,68.82,41673.0,65.5327,65.8004,65.5231,65.7908,41673.0
2015-11-16 15:00:00,68.84,69.22,68.82,69.19,54609.0,65.8099,66.1732,65.7908,66.1445,54609.0
2015-11-16 15:30:00,69.17,69.19,69.07,69.13,158965.0,66.1254,66.1445,66.0298,66.0872,158965.0
2015-11-17 09:30:00,69.25,69.93,69.23,69.92,61129.0,66.2019,66.8519,66.1828,66.8424,61129.0
2015-11-17 10:00:00,69.83,70.11,69.75,70.11,76725.0,66.7563,67.024,66.6799,67.024,76725.0
2015-11-17 10:30:00,70.12,70.39,70.07,70.28,49989.0,67.0336,67.2917,66.9858,67.1865,49989.0
2015-11-17 11:00:00,70.3,70.31,70.03,70.26,68765.0,67.2057,67.2152,66.9475,67.1674,68765.0
2015-11-17 11:30:00,70.24,70.58,70.22,70.53,54500.0,67.1483,67.4733,67.1292,67.4255,54500.0
2015-11-17 12:00:00,70.55,70.65,70.34,70.4,54976.0,67.4447,67.5403,67.2439,67.3013,54976.0
2015-11-17 12:30:00,70.42,70.58,70.21,70.45,81644.0,67.3204,67.4733,67.1196,67.3491,81644.0
2015-11-17 13:00:00,70.48,70.55,70.13,70.14,39476.0,67.3777,67.4447,67.0431,67.0527,39476.0
2015-11-17 13:30:00,70.11,70.3,70.1,70.26,55357.0,67.024,67.2057,67.0145,67.1674,55357.0
2015-11-17 14:00:00,70.25,70.5,70.11,70.15,51739.0,67.1579,67.3969,67.024,67.0623,51739.0
2015-11-17 14:30:00,70.17,70.31,70.05,70.25,83044.0,67.0814,67.2152,66.9667,67.1579,83044.0
2015-11-17 15:00:00,70.26,70.27,70.01,70.09,63797.0,67.1674,67.177,66.9284,67.0049,63797.0
2015-11-17 15:30:00,70.11,70.2,70.02,70.06,174527.0,67.024,67.1101,66.938,66.9762,174527.0
2015-11-18 09:30:00,70.33,70.45,69.75,69.85,61280.0,67.2343,67.3491,66.6799,66.7755,61280.0
2015-11-18 10:00:00,69.8,70.15,69.59,69.62,36442.0,66.7277,67.0623,66.5269,66.5556,36442.0
2015-11-18 10:30:00,69.64,69.95,69.58,69.81,57382.0,66.5747,66.8711,66.5173,66.7372,57382.0
2015-11-18 11:00:00,69.78,70.04,69.75,70.0,76436.0,66.7085,66.9571,66.6799,66.9189,76436.0
2015-11-18 11:30:00,70.0,70.22,70.0,70.06,69371.0,66.9189,67.1292,66.9189,66.9762,69371.0
2015-11-18 12:00:00,70.08,70.25,69.98,70.23,56258.0,66.9953,67.1579,66.8997,67.1387,56258.0
2015-11-18 12:30:00,70.27,70.29,70.08,70.1,50274.0,67.177,67.1961,66.9953,67.0145,50274.0
2015-11-18 13:00:00,70.09,70.16,70.04,70.07,62504.0,67.0049,67.0718,66.9571,66.9858,62504.0
2015-11-18 13:30:00,70.1,70.15,70.0,70.03,34225.0,67.0145,67.0623,66.9189,66.9475,34225.0
2015-11-18 14:00:00,70.05,70.4,69.89,70.16,49821.0,66.9667,67.3013,66.8137,67.0718,49821.0
2015-11-18 14:30:00,70.17,70.49,70.01,70.45,79911.0,67.0814,67.3873,66.9284,67.3491,79911.0
2015-11-18 15:00:00,70.48,70.62,70.35,70.62,136797.0,67.3777,67.5116,67.2535,67.5116,136797.0
2015-11-18 15:30:00,70.63,70.95,70.6,70.9,256960.0,67.5211,67.827,67.4925,67.7792,256960.0
2015-11-19 09:30:00,70.94,71.64,70.91,71.08,107990.0,67.8175,68.4867,67.7888,67.9513,107990.0
2015-11-19 10:00:00,71.12,71.29,70.87,71.0,60618.0,67.9896,68.1521,67.7506,67.8748,60618.0
2015-11-19 10:30:00,70.99,71.17,70.75,71.14,84874.0,67.8653,68.0374,67.6358,68.0087,84874.0
2015-11-19 11:00:00,71.13,71.42,71.09,71.3,43899.0,67.9991,68.2764,67.9609,68.1616,43899.0
2015-11-19 11:30:00,71.28,71.44,71.14,71.38,57741.0,68.1425,68.2955,68.0087,68.2381,57741.0
2015-11-19 12:00:00,71.38,71.55,71.3,71.39,75297.0,68.2381,68.4006,68.1616,68.2477,75297.0
2015-11-19 12:30:00,71.39,71.55,71.26,71.52,59125.0,68.2477,68.4006,68.1234,68.372,59125.0
2015-11-19 13:00:00,71.53,71.6,71.26,71.26,50226.0,68.3815,68.4484,68.1234,68.1234,50226.0
2015-11-19 13:30:00,71.29,71.43,71.15,71.33,51689.0,68.1521,68.2859,68.0182,68.1903,51689.0
2015-11-19 14:00:00,71.38,71.38,71.11,71.19,45851.0,68.2381,68.2381,67.98,68.0565,45851.0
2015-11-19 14:30:00,71.2,71.29,71.1,71.21,49032.0,68.066,68.1521,67.9704,68.0756,49032.0
2015-11-19 15:00:00,71.21,71.24,71.03,71.21,64016.0,68.0756,68.1043,67.9035,68.0756,64016.0
2015-11-19 15:30:00,71.21,71.42,71.15,71.25,220909.0,68.0756,68.2764,68.0182,68.1138,220909.0
2015-11-20 09:30:00,71.64,71.65,71.28,71.57,46829.0,68.4867,68.4962,68.1425,68.4198,46829.0
2015-11-20 10:00:00,71.56,71.84,71.43,71.83,74101.0,68.4102,68.6779,68.2859,68.6683,74101.0
2015-11-20 10:30:00,71.82,71.89,71.71,71.76,43173.0,68.6588,68.7257,68.5536,68.6014,43173.0
2015-11-20 11:00:00,71.73,71.9,71.64,71.81,57423.0,68.5727,68.7352,68.4867,68.6492,57423.0
2015-11-20 11:30:00,71.77,71.93,71.74,71.81,29031.0,68.611,68.7639,68.5823,68.6492,29031.0
2015-11-20 12:00:00,71.79,71.85,71.66,71.85,31903.0,68.6301,68.6874,68.5058,68.6874,31903.0
2015-11-20 12:30:00,71.85,71.91,71.76,71.81,38461.0,68.6874,68.7448,68.6014,68.6492,38461.0
2015-11-20 13:00:00,71.84,71.88,71.64,71.65,52894.0,68.6779,68.7161,68.4867,68.4962,52894.0
2015-11-20 13:30:00,71.65,71.65,71.42,71.42,53061.0,68.4962,68.4962,68.2764,68.2764,53061.0
2015-11-20 14:00:00,71.41,71.42,71.27,71.27,70513.0,68.2668,68.2764,68.133,68.133,70513.0
2015-11-20 14:30:00,71.27,71.37,71.09,71.14,87312.0,68.133,68.2286,67.9609,68.0087,87312.0
2015-11-20 15:00:00,71.17,71.33,71.1,71.29,93706.0,68.0374,68.1903,67.9704,68.1521,93706.0
2015-11-20 15:30:00,71.28,71.32,71.22,71.28,151026.0,68.1425,68.1808,68.0852,68.1425,151026.0
2015-11-23 09:30:00,71.38,71.98,71.36,71.9,67587.0,68.2381,68.8117,68.219,68.7352,67587.0
2015-11-23 10:00:00,71.91,72.16,71.81,71.95,54846.0,68.7448,68.9838,68.6492,68.783,54846.0
2015-11-23 10:30:00,71.92,72.16,71.92,72.04,69183.0,68.7544,68.9838,68.7544,68.8691,69183.0
2015-11-23 11:00:00,72.04,72.64,72.0,72.48,134546.0,68.8691,69.4427,68.8308,69.2897,134546.0
2015-11-23 11:30:00,72.48,72.76,72.46,72.76,64165.0,69.2897,69.5574,69.2706,69.5574,64165.0
2015-11-23 12:00:00,72.76,72.91,72.69,72.87,53342.0,69.5574,69.7008,69.4905,69.6625,53342.0
2015-11-23 12:30:00,72.9,72.9,72.65,72.69,45425.0,69.6912,69.6912,69.4522,69.4905,45425.0
2015-11-23 13:00:00,72.69,72.72,72.64,72.66,40433.0,69.4905,69.5191,69.4427,69.4618,40433.0
2015-11-23 13:30:00,72.66,72.7,72.48,72.63,67308.0,69.4618,69.5,69.2897,69.4331,67308.0
2015-11-23 14:00:00,72.61,72.61,72.38,72.39,48601.0,69.414,69.414,69.1941,69.2037,48601.0
2015-11-23 14:30:00,72.39,72.54,72.26,72.53,42992.0,69.2037,69.3471,69.0794,69.3375,42992.0
2015-11-23 15:00:00,72.51,72.54,72.31,72.42,88734.0,69.3184,69.3471,69.1272,69.2323,88734.0
2015-11-23 15:30:00,72.43,72.67,72.43,72.65,271024.0,69.2419,69.4713,69.2419,69.4522,271024.0
2015-11-24 09:30:00,72.45,72.56,71.89,72.15,61253.0,69.261,69.3662,68.7257,68.9742,61253.0
2015-11-24 10:00:00,72.13,72.76,71.95,72.23,196939.0,68.9551,69.5574,68.783,69.0507,196939.0
2015-11-24 10:30:00,72.21,72.22,71.77,71.98,78993.0,69.0316,69.0411,68.611,68.8117,78993.0
2015-11-24 11:00:00,72.0,72.21,71.9,72.19,75379.0,68.8308,69.0316,68.7352,69.0125,75379.0
2015-11-24 11:30:00,72.21,72.68,72.19,72.53,73740.0,69.0316,69.4809,69.0125,69.3375,73740.0
2015-11-24 12:00:00,72.56,72.62,72.27,72.42,21791.0,69.3662,69.4235,69.0889,69.2323,21791.0
2015-11-24 12:30:00,72.42,72.51,72.36,72.49,16826.0,69.2323,69.3184,69.175,69.2993,16826.0
2015-11-24 13:00:00,72.5,72.63,72.43,72.49,49084.0,69.3088,69.4331,69.2419,69.2993,49084.0
2015-11-24 13:30:00,72.5,72.84,72.48,72.72,62070.0,69.3088,69.6339,69.2897,69.5191,62070.0
2015-11-24 14:00:00,72.73,72.78,72.43,72.55,47601.0,69.5287,69.5765,69.2419,69.3566,47601.0
2015-11-24 14:30:00,72.55,72.65,72.47,72.53,40864.0,69.3566,69.4522,69.2801,69.3375,40864.0
2015-11-24 15:00:00,72.54,72.56,72.36,72.39,136445.0,69.3471,69.3662,69.175,69.2037,136445.0
2015-11-24 15:30:00,72.4,72.48,72.19,72.25,231081.0,69.2132,69.2897,69.0125,69.0698,231081.0
2015-11-25 09:30:00,72.37,72.45,72.1,72.28,65666.0,69.1845,69.261,68.9264,69.0985,65666.0
2015-11-25 10:00:00,72.31,72.46,72.19,72.43,49389.0,69.1272,69.2706,69.0125,69.2419,49389.0
2015-11-25 10:30:00,72.43,72.58,72.37,72.37,47240.0,69.2419,69.3853,69.1845,69.1845,47240.0
2015-11-25 11:00:00,72.36,72.5,72.27,72.46,70168.0,69.175,69.3088,69.0889,69.2706,70168.0
2015-11-25 11:30:00,72.42,72.44,72.26,72.3,30451.0,69.2323,69.2515,69.0794,69.1176,30451.0
2015-11-25 12:00:00,72.3,72.5,72.29,72.35,25713.0,69.1176,69.3088,69.1081,69.1654,25713.0
2015-11-25 12:30:00,72.33,72.35,72.2,72.27,27969.0,69.1463,69.1654,69.022,69.0889,27969.0
2015-11-25 13:00:00,72.27,72.31,72.15,72.17,24245.0,69.0889,69.1272,68.9742,68.9933,24245.0
2015-11-25 13:30:00,72.17,72.44,72.15,72.41,27658.0,68.9933,69.2515,68.9742,69.2228,27658.0
2015-11-25 14:00:00,72.42,72.56,72.42,72.55,26308.0,69.2323,69.3662,69.2323,69.3566,26308.0
2015-11-25 14:30:00,72.56,72.57,72.33,72.4,33145.0,69.3662,69.3757,69.1463,69.2132,33145.0
2015-11-25 15:00:00,72.4,72.45,72.33,72.45,50294.0,69.2132,69.261,69.1463,69.261,50294.0
2015-11-25 15:30:00,72.46,72.49,72.37,72.43,125434.0,69.2706,69.2993,69.1845,69.2419,125434.0
2015-11-27 09:30:00,72.21,72.73,71.48,71.95,137066.0,69.0316,69.5287,68.3337,68.783,137066.0
2015-11-27 10:00:00,71.95,72.25,71.57,71.99,87327.0,68.783,69.0698,68.4198,68.8213,87327.0
2015-11-27 10:30:00,72.0,72.17,71.83,72.17,88657.0,68.8308,68.9933,68.6683,68.9933,88657.0
2015-11-27 11:00:00,72.16,72.56,72.16,72.39,51355.0,68.9838,69.3662,68.9838,69.2037,51355.0
2015-11-27 11:30:00,72.35,72.4,72.03,72.14,51130.0,69.1654,69.2132,68.8595,68.9647,51130.0
2015-11-27 12:00:00,72.14,72.33,72.14,72.23,52520.0,68.9647,69.1463,68.9647,69.0507,52520.0
2015-11-27 12:30:00,72.23,72.37,72.21,72.3,96632.0,69.0507,69.1845,69.0316,69.1176,96632.0
2015-11-30 09:30:00,72.55,72.89,72.07,72.63,145313.0,69.3566,69.6817,68.8977,69.4331,145313.0
2015-11-30 10:00:00,72.65,72.65,72.19,72.23,101776.0,69.4522,69.4522,69.0125,69.0507,101776.0
2015-11-30 10:30:00,72.23,72.31,72.04,72.05,94697.0,69.0507,69.1272,68.8691,68.8786,94697.0
2015-11-30 11:00:00,72.06,72.08,71.81,71.93,99802.0,68.8882,68.9073,68.6492,68.7639,99802.0
2015-11-30 11:30:00,71.91,71.98,71.61,71.77,86959.0,68.7448,68.8117,68.458,68.611,86959.0
2015-11-30 12:00:00,71.79,71.83,71.43,71.45,88393.0,68.6301,68.6683,68.2859,68.305,88393.0
2015-11-30 12:30:00,71.44,71.53,71.11,71.32,108034.0,68.2955,68.3815,67.98,68.1808,108034.0
2015-11-30 13:00:00,71.33,71.74,71.3,71.74,58507.0,68.1903,68.5823,68.1616,68.5823,58507.0
2015-11-30 13:30:00,71.75,71.9,71.64,71.85,56013.0,68.5918,68.7352,68.4867,68.6874,56013.0
2015-11-30 14:00:00,71.85,71.87,71.68,71.75,89075.0,68.6874,68.7066,68.5249,68.5918,89075.0
2015-11-30 14:30:00,71.75,71.8,71.53,71.55,155005.0,68.5918,68.6396,68.3815,68.4006,155005.0
2015-11-30 15:00:00,71.53,71.76,71.45,71.6,193520.0,68.3815,68.6014,68.305,68.4484,193520.0
2015-11-30 15:30:00,71.61,71.71,70.79,70.87,1021430.0,68.458,68.5536,67.6741,67.7506,1021430.0
2015-12-01 09:30:00,71.17,72.05,71.07,71.58,109112.0,68.0374,68.8786,67.9418,68.4293,109112.0
2015-12-01 10:00:00,71.58,71.62,70.87,71.03,73275.0,68.4293,68.4676,67.7506,67.9035,73275.0
2015-12-01 10:30:00,70.99,71.1,70.8,70.81,77271.0,67.8653,67.9704,67.6836,67.6932,77271.0
2015-12-01 11:00:00,70.82,70.85,70.53,70.63,64684.0,67.7028,67.7314,67.4255,67.5211,64684.0
2015-12-01 11:30:00,70.67,70.97,70.57,70.95,48121.0,67.5594,67.8462,67.4638,67.827,48121.0
2015-12-01 12:00:00,70.97,70.97,70.79,70.81,57262.0,67.8462,67.8462,67.6741,67.6932,57262.0
2015-12-01 12:30:00,70.83,71.19,70.81,71.17,45580.0,67.7123,68.0565,67.6932,68.0374,45580.0
2015-12-01 13:00:00,71.18,71.19,70.89,70.89,46610.0,68.0469,68.0565,67.7697,67.7697,46610.0
2015-12-01 13:30:00,70.9,70.93,70.81,70.9,49579.0,67.7792,67.8079,67.6932,67.7792,49579.0
2015-12-01 14:00:00,70.89,71.0,70.88,70.98,82875.0,67.7697,67.8748,67.7601,67.8557,82875.0
2015-12-01 14:30:00,70.98,71.04,70.88,70.94,100221.0,67.8557,67.9131,67.7601,67.8175,100221.0
2015-12-01 15:00:00,70.95,71.17,70.93,71.15,116294.0,67.827,68.0374,67.8079,68.0182,116294.0
2015-12-01 15:30:00,71.15,71.26,71.08,71.13,364465.0,68.0182,68.1234,67.9513,67.9991,364465.0
2015-12-02 09:30:00,71.0,71.35,70.7,70.92,72054.0,67.8748,68.2094,67.5881,67.7984,72054.0
2015-12-02 10:00:00,70.9,71.08,70.84,71.08,61360.0,67.7792,67.9513,67.7219,67.9513,61360.0
2015-12-02 10:30:00,71.08,71.38,71.03,71.31,43065.0,67.9513,68.2381,67.9035,68.1712,43065.0
2015-12-02 11:00:00,71.3,71.67,71.25,71.61,51908.0,68.1616,68.5154,68.1138,68.458,51908.0
2015-12-02 11:30:00,71.61,71.79,71.49,71.78,44497.0,68.458,68.6301,68.3433,68.6205,44497.0
2015-12-02 12:00:00,71.75,71.91,71.52,71.76,49316.0,68.5918,68.7448,68.372,68.6014,49316.0
2015-12-02 12:30:00,71.77,71.84,71.62,71.69,45789.0,68.611,68.6779,68.4676,68.5345,45789.0
2015-12-02 13:00:00,71.68,71.88,71.64,71.73,50741.0,68.5249,68.7161,68.4867,68.5727,50741.0
2015-12-02 13:30:00,71.72,71.74,71.5,71.56,60012.0,68.5632,68.5823,68.3528,68.4102,60012.0
2015-12-02 14:00:00,71.56,71.56,71.4,71.51,66756.0,68.4102,68.4102,68.2572,68.3624,66756.0
2015-12-02 14:30:00,71.51,71.54,71.26,71.28,57495.0,68.3624,68.3911,68.1234,68.1425,57495.0
2015-12-02 15:00:00,71.3,71.73,71.29,71.69,91627.0,68.1616,68.5727,68.1521,68.5345,91627.0
2015-12-02 15:30:00,71.67,71.71,71.55,71.69,212290.0,68.5154,68.5536,68.4006,68.5345,212290.0
2015-12-03 09:30:00,72.08,72.12,71.19,71.36,39753.0,68.9073,68.9455,68.0565,68.219,39753.0
2015-12-03 10:00:00,71.33,71.5,71.02,71.39,41850.0,68.1903,68.3528,67.894,68.2477,41850.0
2015-12-03 10:30:00,71.36,71.52,71.07,71.13,38135.0,68.219,68.372,67.9418,67.9991,38135.0
2015-12-03 11:00:00,71.13,71.49,71.03,71.3,42572.0,67.9991,68.3433,67.9035,68.1616,42572.0
2015-12-03 11:30:00,71.33,71.34,70.9,70.9,35688.0,68.1903,68.1999,67.7792,67.7792,35688.0
2015-12-03 12:00:00,70.92,70.92,70.06,70.07,88256.0,67.7984,67.7984,66.9762,66.9858,88256.0
2015-12-03 12:30:00,70.1,70.27,69.8,69.82,85568.0,67.0145,67.177,66.7277,66.7468,85568.0
2015-12-03 13:00:00,69.81,70.2,69.74,70.18,41353.0,66.7372,67.1101,66.6703,67.0909,41353.0
2015-12-03 13:30:00,70.18,70.19,69.8,69.84,46652.0,67.0909,67.1005,66.7277,66.7659,46652.0
2015-12-03 14:00:00,69.82,70.07,69.59,69.65,91893.0,66.7468,66.9858,66.5269,66.5843,91893.0
2015-12-03 14:30:00,69.66,69.7,69.26,69.38,149238.0,66.5938,66.6321,66.2114,66.3262,149238.0
2015-12-03 15:00:00,69.37,69.51,69.11,69.21,122211.0,66.3166,66.4504,66.068,66.1636,122211.0
2015-12-03 15:30:00,69.22,69.42,68.97,69.32,359822.0,66.1732,66.3644,65.9342,66.2688,359822.0
2015-12-04 09:30:00,69.35,70.02,68.98,69.88,68518.0,66.2975,66.938,65.9438,66.8041,68518.0
2015-12-04 10:00:00,69.9,70.02,69.53,69.84,69990.0,66.8233,66.938,66.4695,66.7659,69990.0
2015-12-04 10:30:00,69.82,70.44,69.73,70.4,45348.0,66.7468,67.3395,66.6607,67.3013,45348.0
2015-12-04 11:00:00,70.4,70.42,70.16,70.25,39430.0,67.3013,67.3204,67.0718,67.1579,39430.0
2015-12-04 11:30:00,70.23,70.28,69.71,69.77,50656.0,67.1387,67.1865,66.6416,66.699,50656.0
2015-12-04 12:00:00,69.73,69.85,69.62,69.67,66723.0,66.6607,66.7755,66.5556,66.6034,66723.0
2015-12-04 12:30:00,69.69,70.16,69.68,70.03,48598.0,66.6225,67.0718,66.6129,66.9475,48598.0
2015-12-04 13:00:00,70.04,70.18,69.84,69.93,57253.0,66.9571,67.0909,66.7659,66.8519,57253.0
2015-12-04 13:30:00,69.98,70.16,69.94,70.06,37116.0,66.8997,67.0718,66.8615,66.9762,37116.0
2015-12-04 14:00:00,70.08,70.13,69.95,70.11,34071.0,66.9953,67.0431,66.8711,67.024,34071.0
2015-12-04 14:30:00,70.1,70.43,70.01,70.37,70857.0,67.0145,67.3299,66.9284,67.2726,70857.0
2015-12-04 15:00:00,70.35,70.48,70.27,70.39,40245.0,67.2535,67.3777,67.177,67.2917,40245.0
2015-12-04 15:30:00,70.36,70.47,70.21,70.37,110671.0,67.263,67.3682,67.1196,67.2726,110671.0
2015-12-07 09:30:00,70.45,70.63,69.67,69.71,51158.0,67.3491,67.5211,66.6034,66.6416,51158.0
2015-12-07 10:00:00,69.68,69.82,69.22,69.33,75229.0,66.6129,66.7468,66.1732,66.2784,75229.0
2015-12-07 10:30:00,69.37,69.53,69.24,69.34,51937.0,66.3166,66.4695,66.1923,66.2879,51937.0
2015-12-07 11:00:00,69.33,69.5,69.24,69.3,36905.0,66.2784,66.4409,66.1923,66.2497,36905.0
2015-12-07 11:30:00,69.38,69.78,69.38,69.69,21019.0,66.3262,66.7085,66.3262,66.6225,21019.0
2015-12-07 12:00:00,69.67,69.67,69.38,69.44,28799.0,66.6034,66.6034,66.3262,66.3835,28799.0
2015-12-07 12:30:00,69.47,69.47,69.11,69.15,29625.0,66.4122,66.4122,66.068,66.1063,29625.0
2015-12-07 13:00:00,69.14,69.56,69.13,69.48,25892.0,66.0967,66.4982,66.0872,66.4218,25892.0
2015-12-07 13:30:00,69.51,69.56,69.27,69.42,30783.0,66.4504,66.4982,66.221,66.3644,30783.0
2015-12-07 14:00:00,69.5,69.68,69.43,69.6,25562.0,66.4409,66.6129,66.374,66.5365,25562.0
2015-12-07 14:30:00,69.61,69.7,69.37,69.42,47059.0,66.546,66.6321,66.3166,66.3644,47059.0
2015-12-07 15:00:00,69.39,69.57,69.34,69.52,54671.0,66.3357,66.5078,66.2879,66.46,54671.0
2015-12-07 15:30:00,69.54,69.8,69.41,69.76,130372.0,66.4791,66.7277,66.3548,66.6894,130372.0
2015-12-08 09:30:00,69.15,69.52,69.01,69.19,44709.0,66.1063,66.46,65.9724,66.1445,44709.0
2015-12-08 10:00:00,69.24,69.69,69.24,69.29,34594.0,66.1923,66.6225,66.1923,66.2401,34594.0
2015-12-08 10:30:00,69.27,69.89,69.27,69.62,70776.0,66.221,66.8137,66.221,66.5556,70776.0
2015-12-08 11:00:00,69.61,70.33,69.61,70.16,38697.0,66.546,67.2343,66.546,67.0718,38697.0
2015-12-08 11:30:00,70.16,70.4,70.02,70.4,27657.0,67.0718,67.3013,66.938,67.3013,27657.0
2015-12-08 12:00:00,70.39,70.46,70.22,70.43,25329.0,67.2917,67.3586,67.1292,67.3299,25329.0
2015-12-08 12:30:00,70.42,70.59,70.21,70.58,25934.0,67.3204,67.4829,67.1196,67.4733,25934.0
2015-12-08 13:00:00,70.6,70.61,70.37,70.45,27275.0,67.4925,67.502,67.2726,67.3491,27275.0
2015-12-08 13:30:00,70.49,70.58,70.37,70.56,33597.0,67.3873,67.4733,67.2726,67.4542,33597.0
2015-12-08 14:00:00,70.57,70.7,70.46,70.54,47942.0,67.4638,67.5881,67.3586,67.4351,47942.0
2015-12-08 14:30:00,70.58,70.63,70.39,70.48,33424.0,67.4733,67.5211,67.2917,67.3777,33424.0
2015-12-08 15:00:00,70.47,70.55,70.28,70.3,49200.0,67.3682,67.4447,67.1865,67.2057,49200.0
2015-12-08 15:30:00,70.28,70.5,70.23,70.34,132514.0,67.1865,67.3969,67.1387,67.2439,132514.0
2015-12-09 09:30:00,69.82,70.45,69.5,70.32,52664.0,66.7468,67.3491,66.4409,67.2248,52664.0
2015-12-09 10:00:00,70.32,70.45,70.04,70.25,25696.0,67.2248,67.3491,66.9571,67.1579,25696.0
2015-12-09 10:30:00,70.25,70.57,70.23,70.46,56902.0,67.1579,67.4638,67.1387,67.3586,56902.0
2015-12-09 11:00:00,70.49,70.49,70.04,70.08,69474.0,67.3873,67.3873,66.9571,66.9953,69474.0
2015-12-09 11:30:00,70.11,70.18,69.59,69.79,35093.0,67.024,67.0909,66.5269,66.7181,35093.0
2015-12-09 12:00:00,69.82,69.97,69.6,69.6,28423.0,66.7468,66.8902,66.5365,66.5365,28423.0
2015-12-09 12:30:00,69.58,69.6,69.28,69.42,40243.0,66.5173,66.5365,66.2306,66.3644,40243.0
2015-12-09 13:00:00,69.41,69.76,69.39,69.62,55959.0,66.3548,66.6894,66.3357,66.5556,55959.0
2015-12-09 13:30:00,69.63,69.91,69.5,69.85,27274.0,66.5651,66.8328,66.4409,66.7755,27274.0
2015-12-09 14:00:00,69.86,69.88,69.62,69.77,93094.0,66.785,66.8041,66.5556,66.699,93094.0
2015-12-09 14:30:00,69.78,69.83,69.57,69.62,102560.0,66.7085,66.7563,66.5078,66.5556,102560.0
2015-12-09 15:00:00,69.6,69.85,69.59,69.79,82125.0,66.5365,66.7755,66.5269,66.7181,82125.0
2015-12-09 15:30:00,69.79,69.94,69.59,69.65,194279.0,66.7181,66.8615,66.5269,66.5843,194279.0
2015-12-10 09:30:00,69.76,69.99,69.29,69.6,40127.0,66.6894,66.9093,66.2401,66.5365,40127.0
2015-12-10 10:00:00,69.61,74.64,69.57,72.66,929851.0,66.546,71.3546,66.5078,69.4618,929851.0
2015-12-10 10:30:00,72.73,73.19,71.72,72.28,686704.0,69.5287,69.9684,68.5632,69.0985,686704.0
2015-12-10 11:00:00,72.25,72.32,71.42,71.6,254683.0,69.0698,69.1367,68.2764,68.4484,254683.0
2015-12-10 11:30:00,71.6,72.25,71.5,71.95,105707.0,68.4484,69.0698,68.3528,68.783,105707.0
2015-12-10 12:00:00,71.91,72.06,71.84,71.95,89478.0,68.7448,68.8882,68.6779,68.783,89478.0
2015-12-10 12:30:00,71.97,72.08,71.72,71.97,149993.0,68.8021,68.9073,68.5632,68.8021,149993.0
2015-12-10 13:00:00,71.99,72.25,71.93,72.24,115524.0,68.8213,69.0698,68.7639,69.0603,115524.0
2015-12-10 13:30:00,72.25,72.25,71.81,71.98,183797.0,69.0698,69.0698,68.6492,68.8117,183797.0
2015-12-10 14:00:00,72.0,72.2,71.9,72.08,206300.0,68.8308,69.022,68.7352,68.9073,206300.0
2015-12-10 14:30:00,72.12,72.19,71.93,71.98,202931.0,68.9455,69.0125,68.7639,68.8117,202931.0
2015-12-10 15:00:00,72.0,72.04,71.76,71.79,129318.0,68.8308,68.8691,68.6014,68.6301,129318.0
2015-12-10 15:30:00,71.77,71.83,71.42,71.45,448193.0,68.611,68.6683,68.2764,68.305,448193.0
2015-12-11 09:30:00,70.8,71.13,69.93,70.23,163089.0,67.6836,67.9991,66.8519,67.1387,163089.0
2015-12-11 10:00:00,70.24,70.8,70.17,70.73,100671.0,67.1483,67.6836,67.0814,67.6167,100671.0
2015-12-11 10:30:00,70.73,70.73,70.26,70.46,122592.0,67.6167,67.6167,67.1674,67.3586,122592.0
2015-12-11 11:00:00,70.43,70.56,70.16,70.29,119572.0,67.3299,67.4542,67.0718,67.1961,119572.0
2015-12-11 11:30:00,70.28,70.42,70.11,70.31,143893.0,67.1865,67.3204,67.024,67.2152,143893.0
2015-12-11 12:00:00,70.26,70.28,69.89,69.97,95399.0,67.1674,67.1865,66.8137,66.8902,95399.0
2015-12-11 12:30:00,69.96,70.1,69.87,69.98,56983.0,66.8806,67.0145,66.7946,66.8997,56983.0
2015-12-11 13:00:00,69.97,70.36,69.93,70.29,75371.0,66.8902,67.263,66.8519,67.1961,75371.0
2015-12-11 13:30:00,70.28,70.36,69.97,70.0,114403.0,67.1865,67.263,66.8902,66.9189,114403.0
2015-12-11 14:00:00,70.0,70.01,69.45,69.54,159234.0,66.9189,66.9284,66.3931,66.4791,159234.0
2015-12-11 14:30:00,69.55,69.93,69.55,69.77,139310.0,66.4887,66.8519,66.4887,66.699,139310.0
2015-12-11 15:00:00,69.79,69.79,69.15,69.36,156744.0,66.7181,66.7181,66.1063,66.307,156744.0
2015-12-11 15:30:00,69.36,69.82,69.35,69.75,419602.0,66.307,66.7468,66.2975,66.6799,419602.0
2015-12-14 09:30:00,69.82,71.03,69.57,70.88,60028.0,66.7468,67.9035,66.5078,67.7601,60028.0
2015-12-14 10:00:00,70.89,71.48,70.89,71.04,110912.0,67.7697,68.3337,67.7697,67.9131,110912.0
2015-12-14 10:30:00,71.05,71.08,70.71,70.83,92383.0,67.9226,67.9513,67.5976,67.7123,92383.0
2015-12-14 11:00:00,70.85,70.85,70.23,70.42,61488.0,67.7314,67.7314,67.1387,67.3204,61488.0
2015-12-14 11:30:00,70.42,70.63,70.27,70.52,61774.0,67.3204,67.5211,67.177,67.416,61774.0
2015-12-14 12:00:00,70.54,70.59,70.32,70.42,71641.0,67.4351,67.4829,67.2248,67.3204,71641.0
2015-12-14 12:30:00,70.43,70.49,70.16,70.39,88693.0,67.3299,67.3873,67.0718,67.2917,88693.0
2015-12-14 13:00:00,70.42,70.44,70.04,70.06,55004.0,67.3204,67.3395,66.9571,66.9762,55004.0
2015-12-14 13:30:00,70.06,70.25,69.9,70.0,46938.0,66.9762,67.1579,66.8233,66.9189,46938.0
2015-12-14 14:00:00,70.02,70.17,69.88,69.99,61355.0,66.938,67.0814,66.8041,66.9093,61355.0
2015-12-14 14:30:00,69.99,70.45,69.9,70.15,81180.0,66.9093,67.3491,66.8233,67.0623,81180.0
2015-12-14 15:00:00,70.16,70.23,69.94,69.98,142926.0,67.0718,67.1387,66.8615,66.8997,142926.0
2015-12-14 15:30:00,69.98,70.4,69.93,70.32,253357.0,66.8997,67.3013,66.8519,67.2248,253357.0
2015-12-15 09:30:00,71.01,71.55,70.83,71.2,109071.0,67.8844,68.4006,67.7123,68.066,109071.0
2015-12-15 10:00:00,71.2,71.3,70.67,70.93,48357.0,68.066,68.1616,67.5594,67.8079,48357.0
2015-12-15 10:30:00,70.88,71.32,70.58,71.2,34419.0,67.7601,68.1808,67.4733,68.066,34419.0
2015-12-15 11:00:00,71.2,71.39,71.11,71.33,54383.0,68.066,68.2477,67.98,68.1903,54383.0
2015-12-15 11:30:00,71.33,71.39,71.04,71.19,42905.0,68.1903,68.2477,67.9131,68.0565,42905.0
2015-12-15 12:00:00,71.15,71.54,71.15,71.5,54207.0,68.0182,68.3911,68.0182,68.3528,54207.0
2015-12-15 12:30:00,71.5,71.82,71.47,71.81,35121.0,68.3528,68.6588,68.3242,68.6492,35121.0
2015-12-15 13:00:00,71.81,71.86,71.4,71.43,37843.0,68.6492,68.697,68.2572,68.2859,37843.0
2015-12-15 13:30:00,71.46,71.77,71.33,71.67,37220.0,68.3146,68.611,68.1903,68.5154,37220.0
2015-12-15 14:00:00,71.67,71.75,71.5,71.6,44541.0,68.5154,68.5918,68.3528,68.4484,44541.0
2015-12-15 14:30:00,71.64,71.7,71.49,71.57,45188.0,68.4867,68.544,68.3433,68.4198,45188.0
2015-12-15 15:00:00,71.59,71.59,71.3,71.33,65040.0,68.4389,68.4389,68.1616,68.1903,65040.0
2015-12-15 15:30:00,71.32,71.47,71.2,71.42,245145.0,68.1808,68.3242,68.066,68.2764,245145.0
2015-12-16 09:30:00,65.05,66.95,64.82,65.31,2718759.0,62.1867,64.0031,61.9669,62.4353,2718759.0
2015-12-16 10:00:00,65.36,65.76,64.32,64.34,1396721.0,62.4831,62.8655,61.4889,61.508,1396721.0
2015-12-16 10:30:00,64.34,65.09,64.26,64.31,682452.0,61.508,62.225,61.4315,61.4793,682452.0
2015-12-16 11:00:00,64.3,64.55,63.55,64.06,742927.0,61.4698,61.7088,60.7528,61.2403,742927.0
2015-12-16 11:30:00,64.06,64.24,63.48,63.51,537358.0,61.2403,61.4124,60.6858,60.7145,537358.0
2015-12-16 12:00:00,63.51,63.85,63.22,63.43,422272.0,60.7145,61.0396,60.4373,60.638,422272.0
2015-12-16 12:30:00,63.44,63.6,63.0,63.16,515189.0,60.6476,60.8006,60.227,60.3799,515189.0
2015-12-16 13:00:00,63.17,63.52,63.17,63.29,236015.0,60.3895,60.7241,60.3895,60.5042,236015.0
2015-12-16 13:30:00,63.3,64.29,63.27,64.06,441552.0,60.5138,61.4602,60.4851,61.2403,441552.0
2015-12-16 14:00:00,64.06,65.15,64.06,64.56,660422.0,61.2403,62.2823,61.2403,61.7183,660422.0
2015-12-16 14:30:00,64.57,64.91,64.12,64.71,490059.0,61.7279,62.0529,61.2977,61.8617,490059.0
2015-12-16 15:00:00,64.76,65.6,64.72,65.31,593626.0,61.9095,62.7125,61.8713,62.4353,593626.0
2015-12-16 15:30:00,65.31,65.75,65.28,65.7,1021609.0,62.4353,62.8559,62.4066,62.8081,1021609.0
2015-12-17 09:30:00,66.0,66.36,65.0,65.25,363755.0,63.0949,63.4391,62.1389,62.3779,363755.0
2015-12-17 10:00:00,65.22,65.25,64.84,64.95,229558.0,62.3493,62.3779,61.986,62.0911,229558.0
2015-12-17 10:30:00,64.95,65.01,64.02,64.22,451390.0,62.0911,62.1485,61.2021,61.3933,451390.0
2015-12-17 11:00:00,64.23,64.43,64.01,64.19,313199.0,61.4028,61.594,61.1925,61.3646,313199.0
2015-12-17 11:30:00,64.15,64.51,64.01,64.16,185153.0,61.3264,61.6705,61.1925,61.3359,185153.0
2015-12-17 12:00:00,64.18,64.38,64.13,64.31,155249.0,61.355,61.5462,61.3072,61.4793,155249.0
2015-12-17 12:30:00,64.32,64.4,64.05,64.09,150484.0,61.4889,61.5654,61.2308,61.269,150484.0
2015-12-17 13:00:00,64.08,64.25,64.01,64.02,115485.0,61.2594,61.422,61.1925,61.2021,115485.0
2015-12-17 13:30:00,64.02,64.1,63.86,63.91,255568.0,61.2021,61.2786,61.0491,61.0969,255568.0
2015-12-17 14:00:00,63.91,64.25,63.88,64.12,194605.0,61.0969,61.422,61.0682,61.2977,194605.0
2015-12-17 14:30:00,64.12,64.36,64.0,64.31,234775.0,61.2977,61.5271,61.183,61.4793,234775.0
2015-12-17 15:00:00,64.31,64.4,64.15,64.35,249585.0,61.4793,61.5654,61.3264,61.5176,249585.0
2015-12-17 15:30:00,64.36,64.56,64.13,64.18,724921.0,61.5271,61.7183,61.3072,61.355,724921.0
2015-12-18 09:30:00,63.95,64.13,63.32,63.34,385780.0,61.1352,61.3072,60.5329,60.552,385780.0
2015-12-18 10:00:00,63.3,63.52,63.11,63.44,181497.0,60.5138,60.7241,60.3321,60.6476,181497.0
2015-12-18 10:30:00,63.44,63.79,63.28,63.72,199021.0,60.6476,60.9822,60.4947,60.9153,199021.0
2015-12-18 11:00:00,63.76,64.26,63.6,64.2,142325.0,60.9535,61.4315,60.8006,61.3742,142325.0
2015-12-18 11:30:00,64.2,64.21,63.86,63.94,86995.0,61.3742,61.3837,61.0491,61.1256,86995.0
2015-12-18 12:00:00,63.98,64.35,63.94,64.29,72153.0,61.1638,61.5176,61.1256,61.4602,72153.0
2015-12-18 12:30:00,64.29,64.3,64.03,64.26,88409.0,61.4602,61.4698,61.2116,61.4315,88409.0
2015-12-18 13:00:00,64.24,64.32,64.06,64.16,66958.0,61.4124,61.4889,61.2403,61.3359,66958.0
2015-12-18 13:30:00,64.14,64.43,64.09,64.28,126285.0,61.3168,61.594,61.269,61.4506,126285.0
2015-12-18 14:00:00,64.28,64.72,64.22,64.59,181181.0,61.4506,61.8713,61.3933,61.747,181181.0
2015-12-18 14:30:00,64.59,64.69,64.2,64.3,119259.0,61.747,61.8426,61.3742,61.4698,119259.0
2015-12-18 15:00:00,64.32,64.38,63.95,64.11,133832.0,61.4889,61.5462,61.1352,61.2881,133832.0
2015-12-18 15:30:00,64.14,64.38,63.81,63.82,536443.0,61.3168,61.5462,61.0013,61.0109,536443.0
2015-12-21 09:30:00,64.0,64.52,63.84,64.42,117684.0,61.183,61.6801,61.03,61.5845,117684.0
2015-12-21 10:00:00,64.49,64.65,64.14,64.35,81880.0,61.6514,61.8043,61.3168,61.5176,81880.0
2015-12-21 10:30:00,64.37,64.63,64.01,64.03,72940.0,61.5367,61.7852,61.1925,61.2116,72940.0
2015-12-21 11:00:00,64.01,64.09,63.5,63.62,92753.0,61.1925,61.269,60.705,60.8197,92753.0
2015-12-21 11:30:00,63.62,63.62,63.1,63.28,118110.0,60.8197,60.8197,60.3226,60.4947,118110.0
2015-12-21 12:00:00,63.28,63.31,62.95,62.99,65530.0,60.4947,60.5233,60.1792,60.2174,65530.0
2015-12-21 12:30:00,63.0,63.12,62.82,62.87,86758.0,60.227,60.3417,60.0549,60.1027,86758.0
2015-12-21 13:00:00,62.86,63.04,62.71,62.74,142911.0,60.0931,60.2652,59.9497,59.9784,142911.0
2015-12-21 13:30:00,62.75,63.14,62.74,63.05,120887.0,59.988,60.3608,59.9784,60.2748,120887.0
2015-12-21 14:00:00,63.05,63.27,63.02,63.19,102262.0,60.2748,60.4851,60.2461,60.4086,102262.0
2015-12-21 14:30:00,63.19,63.38,63.11,63.31,107832.0,60.4086,60.5902,60.3321,60.5233,107832.0
2015-12-21 15:00:00,63.29,63.39,63.21,63.35,142360.0,60.5042,60.5998,60.4277,60.5616,142360.0
2015-12-21 15:30:00,63.36,63.88,63.35,63.85,291471.0,60.5711,61.0682,60.5616,61.0396,291471.0
2015-12-22 09:30:00,64.25,64.53,64.01,64.3,85923.0,61.422,61.6896,61.1925,61.4698,85923.0
2015-12-22 10:00:00,64.27,64.53,64.02,64.34,54596.0,61.4411,61.6896,61.2021,61.508,54596.0
2015-12-22 10:30:00,64.31,64.39,63.81,63.84,65040.0,61.4793,61.5558,61.0013,61.03,65040.0
2015-12-22 11:00:00,63.86,64.19,63.8,64.19,93883.0,61.0491,61.3646,60.9918,61.3646,93883.0
2015-12-22 11:30:00,64.2,64.44,64.09,64.38,58187.0,61.3742,61.6036,61.269,61.5462,58187.0
2015-12-22 12:00:00,64.44,64.51,64.3,64.46,59918.0,61.6036,61.6705,61.4698,61.6227,59918.0
2015-12-22 12:30:00,64.46,64.7,64.39,64.64,81869.0,61.6227,61.8521,61.5558,61.7948,81869.0
2015-12-22 13:00:00,64.63,64.69,64.32,64.37,71172.0,61.7852,61.8426,61.4889,61.5367,71172.0
2015-12-22 13:30:00,64.4,64.44,64.21,64.27,38512.0,61.5654,61.6036,61.3837,61.4411,38512.0
2015-12-22 14:00:00,64.33,64.43,64.26,64.32,60773.0,61.4984,61.594,61.4315,61.4889,60773.0
2015-12-22 14:30:00,64.32,64.47,64.26,64.41,58852.0,61.4889,61.6323,61.4315,61.5749,58852.0
2015-12-22 15:00:00,64.42,64.69,64.42,64.48,94937.0,61.5845,61.8426,61.5845,61.6418,94937.0
2015-12-22 15:30:00,64.5,64.6,64.24,64.36,280957.0,61.661,61.7565,61.4124,61.5271,280957.0
2015-12-23 09:30:00,64.95,65.21,64.69,65.13,92971.0,62.0911,62.3397,61.8426,62.2632,92971.0
2015-12-23 10:00:00,65.21,65.32,65.09,65.21,61744.0,62.3397,62.4449,62.225,62.3397,61744.0
2015-12-23 10:30:00,65.25,65.29,64.78,64.97,57104.0,62.3779,62.4162,61.9286,62.1103,57104.0
2015-12-23 11:00:00,65.01,65.05,64.8,64.97,34119.0,62.1485,62.1867,61.9477,62.1103,34119.0
2015-12-23 11:30:00,64.98,65.13,64.8,65.07,42749.0,62.1198,62.2632,61.9477,62.2059,42749.0
2015-12-23 12:00:00,65.07,65.41,65.01,65.38,54140.0,62.2059,62.5309,62.1485,62.5022,54140.0
2015-12-23 12:30:00,65.38,65.4,65.3,65.38,22472.0,62.5022,62.5213,62.4257,62.5022,22472.0
2015-12-23 13:00:00,65.39,65.48,65.32,65.38,24540.0,62.5118,62.5978,62.4449,62.5022,24540.0
2015-12-23 13:30:00,65.37,65.67,65.31,65.66,52791.0,62.4927,62.7795,62.4353,62.7699,52791.0
2015-12-23 14:00:00,65.65,65.79,65.57,65.58,85133.0,62.7603,62.8942,62.6839,62.6934,85133.0
2015-12-23 14:30:00,65.61,65.72,65.49,65.54,44061.0,62.7221,62.8273,62.6074,62.6552,44061.0
2015-12-23 15:00:00,65.54,65.54,65.38,65.47,45068.0,62.6552,62.6552,62.5022,62.5883,45068.0
2015-12-23 15:30:00,65.46,65.63,65.32,65.62,179266.0,62.5787,62.7412,62.4449,62.7317,179266.0
2015-12-24 09:30:00,65.31,65.67,65.18,65.38,77889.0,62.4353,62.7795,62.311,62.5022,77889.0
2015-12-24 10:00:00,65.42,65.63,65.28,65.31,42519.0,62.5405,62.7412,62.4066,62.4353,42519.0
2015-12-24 10:30:00,65.36,65.39,65.03,65.32,69430.0,62.4831,62.5118,62.1676,62.4449,69430.0
2015-12-24 11:00:00,65.32,65.53,65.11,65.5,85080.0,62.4449,62.6456,62.2441,62.6169,85080.0
2015-12-24 11:30:00,65.5,65.53,65.33,65.43,64337.0,62.6169,62.6456,62.4544,62.55,64337.0
2015-12-24 12:00:00,65.48,65.6,65.35,65.53,38119.0,62.5978,62.7125,62.4735,62.6456,38119.0
2015-12-24 12:30:00,65.54,65.71,65.42,65.51,103383.0,62.6552,62.8177,62.5405,62.6265,103383.0
2015-12-28 09:30:00,65.31,65.66,64.83,65.34,68514.0,62.4353,62.7699,61.9764,62.464,68514.0
2015-12-28 10:00:00,65.34,65.34,64.79,64.91,50203.0,62.464,62.464,61.9382,62.0529,50203.0
2015-12-28 10:30:00,64.91,65.02,64.68,64.88,48144.0,62.0529,62.1581,61.833,62.0242,48144.0
2015-12-28 11:00:00,64.84,65.12,64.82,64.96,54230.0,61.986,62.2537,61.9669,62.1007,54230.0
2015-12-28 11:30:00,64.93,65.22,64.91,65.04,34123.0,62.072,62.3493,62.0529,62.1772,34123.0
2015-12-28 12:00:00,65.05,65.2,64.93,65.11,38331.0,62.1867,62.3301,62.072,62.2441,38331.0
2015-12-28 12:30:00,65.1,65.25,65.03,65.06,21787.0,62.2345,62.3779,62.1676,62.1963,21787.0
2015-12-28 13:00:00,65.11,65.47,65.1,65.44,20603.0,62.2441,62.5883,62.2345,62.5596,20603.0
2015-12-28 13:30:00,65.44,65.66,65.22,65.35,93198.0,62.5596,62.7699,62.3493,62.4735,93198.0
2015-12-28 14:00:00,65.38,65.53,65.38,65.48,51418.0,62.5022,62.6456,62.5022,62.5978,51418.0
2015-12-28 14:30:00,65.46,65.53,65.34,65.39,78471.0,62.5787,62.6456,62.464,62.5118,78471.0
2015-12-28 15:00:00,65.37,65.45,65.34,65.4,34306.0,62.4927,62.5691,62.464,62.5213,34306.0
2015-12-28 15:30:00,65.42,65.61,65.37,65.58,114577.0,62.5405,62.7221,62.4927,62.6934,114577.0
2015-12-29 09:30:00,65.89,66.4,65.89,66.24,73294.0,62.9898,63.4773,62.9898,63.3244,73294.0
2015-12-29 10:00:00,66.24,66.39,66.18,66.22,59693.0,63.3244,63.4678,63.267,63.3052,59693.0
2015-12-29 10:30:00,66.27,66.36,66.16,66.28,39465.0,63.353,63.4391,63.2479,63.3626,39465.0
2015-12-29 11:00:00,66.28,66.41,66.09,66.15,24341.0,63.3626,63.4869,63.181,63.2383,24341.0
2015-12-29 11:30:00,66.17,66.24,66.09,66.22,72106.0,63.2574,63.3244,63.181,63.3052,72106.0
2015-12-29 12:00:00,66.22,66.39,66.17,66.27,39729.0,63.3052,63.4678,63.2574,63.353,39729.0
2015-12-29 12:30:00,66.3,66.34,66.17,66.26,48508.0,63.3817,63.42,63.2574,63.3435,48508.0
2015-12-29 13:00:00,66.25,66.51,66.25,66.51,37877.0,63.3339,63.5825,63.3339,63.5825,37877.0
2015-12-29 13:30:00,66.51,66.64,66.48,66.5,53709.0,63.5825,63.7068,63.5538,63.5729,53709.0
2015-12-29 14:00:00,66.51,66.7,66.46,66.67,40739.0,63.5825,63.7641,63.5347,63.7354,40739.0
2015-12-29 14:30:00,66.67,66.69,66.5,66.59,37766.0,63.7354,63.7546,63.5729,63.659,37766.0
2015-12-29 15:00:00,66.6,66.67,66.53,66.61,50350.0,63.6685,63.7354,63.6016,63.6781,50350.0
2015-12-29 15:30:00,66.62,66.64,66.4,66.53,145104.0,63.6876,63.7068,63.4773,63.6016,145104.0
2015-12-30 09:30:00,66.24,66.48,65.65,65.89,59124.0,63.3244,63.5538,62.7603,62.9898,59124.0
2015-12-30 10:00:00,65.91,66.02,65.82,65.89,40243.0,63.0089,63.114,62.9228,62.9898,40243.0
2015-12-30 10:30:00,65.85,66.21,65.85,66.15,21352.0,62.9515,63.2957,62.9515,63.2383,21352.0
2015-12-30 11:00:00,66.16,66.23,65.84,65.85,75923.0,63.2479,63.3148,62.942,62.9515,75923.0
2015-12-30 11:30:00,65.88,65.93,65.6,65.63,42329.0,62.9802,63.028,62.7125,62.7412,42329.0
2015-12-30 12:00:00,65.66,65.82,65.57,65.66,48378.0,62.7699,62.9228,62.6839,62.7699,48378.0
2015-12-30 12:30:00,65.64,65.7,65.44,65.67,62683.0,62.7508,62.8081,62.5596,62.7795,62683.0
2015-12-30 13:00:00,65.71,65.81,65.62,65.67,103968.0,62.8177,62.9133,62.7317,62.7795,103968.0
2015-12-30 13:30:00,65.69,65.69,65.49,65.57,28284.0,62.7986,62.7986,62.6074,62.6839,28284.0
2015-12-30 14:00:00,65.57,65.61,65.4,65.53,50166.0,62.6839,62.7221,62.5213,62.6456,50166.0
2015-12-30 14:30:00,65.54,65.58,65.24,65.36,47042.0,62.6552,62.6934,62.3684,62.4831,47042.0
2015-12-30 15:00:00,65.37,65.7,65.35,65.46,71442.0,62.4927,62.8081,62.4735,62.5787,71442.0
2015-12-30 15:30:00,65.43,65.49,65.19,65.24,216081.0,62.55,62.6074,62.3206,62.3684,216081.0
2015-12-31 09:30:00,65.11,65.16,64.35,64.7,50660.0,62.2441,62.2919,61.5176,61.8521,50660.0
2015-12-31 10:00:00,64.7,64.72,64.33,64.45,45040.0,61.8521,61.8713,61.4984,61.6132,45040.0
2015-12-31 10:30:00,64.47,64.69,64.34,64.69,60737.0,61.6323,61.8426,61.508,61.8426,60737.0
2015-12-31 11:00:00,64.69,64.88,64.57,64.78,60053.0,61.8426,62.0242,61.7279,61.9286,60053.0
2015-12-31 11:30:00,64.76,65.25,64.73,65.25,62680.0,61.9095,62.3779,61.8808,62.3779,62680.0
2015-12-31 12:00:00,65.23,65.49,65.22,65.49,91444.0,62.3588,62.6074,62.3493,62.6074,91444.0
2015-12-31 12:30:00,65.52,65.57,65.31,65.33,23464.0,62.6361,62.6839,62.4353,62.4544,23464.0
2015-12-31 13:00:00,65.31,65.32,65.08,65.17,59064.0,62.4353,62.4449,62.2154,62.3015,59064.0
2015-12-31 13:30:00,65.17,65.4,65.15,65.31,29175.0,62.3015,62.5213,62.2823,62.4353,29175.0
2015-12-31 14:00:00,65.31,65.35,65.08,65.15,97942.0,62.4353,62.4735,62.2154,62.2823,97942.0
2015-12-31 14:30:00,65.14,65.35,65.08,65.35,147804.0,62.2728,62.4735,62.2154,62.4735,147804.0
2015-12-31 15:00:00,65.3,65.38,64.85,64.86,128495.0,62.4257,62.5022,61.9955,62.0051,128495.0
2015-12-31 15:30:00,64.86,65.02,64.5,64.5,215316.0,62.0051,62.1581,61.661,61.661,215316.0
2016-01-04 09:30:00,63.6,63.72,62.33,62.88,151489.0,60.8006,60.9153,59.5865,60.1123,151489.0
2016-01-04 10:00:00,62.82,62.88,62.22,62.71,141175.0,60.0549,60.1123,59.4813,59.9497,141175.0
2016-01-04 10:30:00,62.74,63.06,62.53,62.63,108919.0,59.9784,60.2843,59.7777,59.8733,108919.0
2016-01-04 11:00:00,62.63,62.63,62.27,62.49,84539.0,59.8733,59.8733,59.5291,59.7394,84539.0
2016-01-04 11:30:00,62.5,62.99,62.39,62.88,124782.0,59.749,60.2174,59.6438,60.1123,124782.0
2016-01-04 12:00:00,62.88,62.88,62.03,62.29,107125.0,60.1123,60.1123,59.2997,59.5482,107125.0
2016-01-04 12:30:00,62.26,62.58,62.2,62.51,73092.0,59.5195,59.8255,59.4622,59.7585,73092.0
2016-01-04 13:00:00,62.56,62.66,62.37,62.44,127061.0,59.8063,59.9019,59.6247,59.6916,127061.0
2016-01-04 13:30:00,62.42,62.57,62.22,62.3,76328.0,59.6725,59.8159,59.4813,59.5578,76328.0
2016-01-04 14:00:00,62.29,62.4,62.13,62.24,131185.0,59.5482,59.6534,59.3953,59.5004,131185.0
2016-01-04 14:30:00,62.25,62.27,61.98,62.06,145014.0,59.51,59.5291,59.2519,59.3284,145014.0
2016-01-04 15:00:00,62.03,62.15,61.97,62.14,223136.0,59.2997,59.4144,59.2423,59.4048,223136.0
2016-01-04 15:30:00,62.14,62.61,62.05,62.61,528698.0,59.4048,59.8541,59.3188,59.8541,528698.0
2016-01-05 09:30:00,63.05,63.51,62.78,63.12,121878.0,60.2748,60.7145,60.0167,60.3417,121878.0
2016-01-05 10:00:00,63.14,63.39,62.84,62.97,171796.0,60.3608,60.5998,60.074,60.1983,171796.0
2016-01-05 10:30:00,62.94,63.6,62.91,63.25,179396.0,60.1696,60.8006,60.1409,60.466,179396.0
2016-01-05 11:00:00,63.23,63.53,63.08,63.14,105551.0,60.4469,60.7336,60.3035,60.3608,105551.0
2016-01-05 11:30:00,63.16,63.57,63.15,63.29,128684.0,60.3799,60.7719,60.3704,60.5042,128684.0
2016-01-05 12:00:00,63.3,63.34,63.13,63.26,84039.0,60.5138,60.552,60.3513,60.4755,84039.0
2016-01-05 12:30:00,63.25,63.28,62.99,63.18,65706.0,60.466,60.4947,60.2174,60.3991,65706.0
2016-01-05 13:00:00,63.22,63.31,62.98,63.1,79640.0,60.4373,60.5233,60.2079,60.3226,79640.0
2016-01-05 13:30:00,63.1,63.68,63.09,63.35,115516.0,60.3226,60.877,60.313,60.5616,115516.0
2016-01-05 14:00:00,63.33,63.36,63.17,63.28,95841.0,60.5425,60.5711,60.3895,60.4947,95841.0
2016-01-05 14:30:00,63.28,63.58,63.28,63.4,105054.0,60.4947,60.7814,60.4947,60.6094,105054.0
2016-01-05 15:00:00,63.37,63.44,63.2,63.38,125852.0,60.5807,60.6476,60.4182,60.5902,125852.0
2016-01-05 15:30:00,63.37,63.59,63.23,63.55,372887.0,60.5807,60.791,60.4469,60.7528,372887.0
2016-01-06 09:30:00,62.81,63.29,62.33,63.09,88479.0,60.0453,60.5042,59.5865,60.313,88479.0
2016-01-06 10:00:00,63.06,63.58,63.0,63.53,102804.0,60.2843,60.7814,60.227,60.7336,102804.0
2016-01-06 10:30:00,63.49,63.71,63.34,63.67,162467.0,60.6954,60.9057,60.552,60.8675,162467.0
2016-01-06 11:00:00,63.68,63.9,63.52,63.85,95540.0,60.877,61.0874,60.7241,61.0396,95540.0
2016-01-06 11:30:00,63.88,64.03,63.74,63.8,83093.0,61.0682,61.2116,60.9344,60.9918,83093.0
2016-01-06 12:00:00,63.77,63.77,63.4,63.57,71357.0,60.9631,60.9631,60.6094,60.7719,71357.0
2016-01-06 12:30:00,63.51,63.68,63.41,63.53,76766.0,60.7145,60.877,60.6189,60.7336,76766.0
2016-01-06 13:00:00,63.55,63.92,63.52,63.75,119446.0,60.7528,61.1065,60.7241,60.944,119446.0
2016-01-06 13:30:00,63.77,63.84,63.55,63.56,166487.0,60.9631,61.03,60.7528,60.7623,166487.0
2016-01-06 14:00:00,63.52,63.94,63.52,63.89,190407.0,60.7241,61.1256,60.7241,61.0778,190407.0
2016-01-06 14:30:00,63.88,64.08,63.76,63.87,206935.0,61.0682,61.2594,60.9535,61.0587,206935.0
2016-01-06 15:00:00,63.87,63.89,63.24,63.56,227237.0,61.0587,61.0778,60.4564,60.7623,227237.0
2016-01-06 15:30:00,63.55,63.8,63.46,63.76,588135.0,60.7528,60.9918,60.6667,60.9535,588135.0
2016-01-07 09:30:00,62.48,63.06,62.17,62.85,144573.0,59.7299,60.2843,59.4335,60.0836,144573.0
2016-01-07 10:00:00,62.85,63.19,62.56,63.06,157681.0,60.0836,60.4086,59.8063,60.2843,157681.0
2016-01-07 10:30:00,63.03,63.26,62.91,63.21,113985.0,60.2557,60.4755,60.1409,60.4277,113985.0
2016-01-07 11:00:00,63.21,63.34,62.92,62.98,165139.0,60.4277,60.552,60.1505,60.2079,165139.0
2016-01-07 11:30:00,62.95,63.15,62.9,63.05,112943.0,60.1792,60.3704,60.1314,60.2748,112943.0
2016-01-07 12:00:00,63.03,63.03,62.61,62.61,90826.0,60.2557,60.2557,59.8541,59.8541,90826.0
2016-01-07 12:30:00,62.63,62.67,61.99,61.99,66876.0,59.8733,59.9115,59.2614,59.2614,66876.0
2016-01-07 13:00:00,62.02,62.06,61.45,61.65,91483.0,59.2901,59.3284,58.7452,58.9364,91483.0
2016-01-07 13:30:00,61.63,61.78,61.34,61.67,82405.0,58.9173,59.0607,58.64,58.9555,82405.0
2016-01-07 14:00:00,61.67,61.75,61.43,61.43,91919.0,58.9555,59.032,58.7261,58.7261,91919.0
2016-01-07 14:30:00,61.45,61.61,61.26,61.28,114358.0,58.7452,58.8982,58.5636,58.5827,114358.0
2016-01-07 15:00:00,61.26,61.46,61.06,61.1,135688.0,58.5636,58.7548,58.3724,58.4106,135688.0
2016-01-07 15:30:00,61.1,61.61,61.08,61.34,449194.0,58.4106,58.8982,58.3915,58.64,449194.0
2016-01-08 09:30:00,61.87,62.59,61.14,62.52,183609.0,59.1467,59.835,58.4488,59.7681,183609.0
2016-01-08 10:00:00,62.47,62.52,61.85,62.01,97095.0,59.7203,59.7681,59.1276,59.2806,97095.0
2016-01-08 10:30:00,62.05,62.23,61.4,61.49,101930.0,59.3188,59.4909,58.6974,58.7834,101930.0
2016-01-08 11:00:00,61.5,61.7,61.02,61.12,146218.0,58.793,58.9842,58.3341,58.4297,146218.0
2016-01-08 11:30:00,61.08,61.56,61.0,61.43,52070.0,58.3915,58.8504,58.315,58.7261,52070.0
2016-01-08 12:00:00,61.43,61.73,61.43,61.51,78161.0,58.7261,59.0129,58.7261,58.8026,78161.0
2016-01-08 12:30:00,61.57,61.72,61.46,61.5,45185.0,58.8599,59.0033,58.7548,58.793,45185.0
2016-01-08 13:00:00,61.47,61.51,61.26,61.36,35827.0,58.7643,58.8026,58.5636,58.6592,35827.0
2016-01-08 13:30:00,61.36,61.65,61.34,61.39,50280.0,58.6592,58.9364,58.64,58.6878,50280.0
2016-01-08 14:00:00,61.37,61.52,60.87,60.87,65225.0,58.6687,58.8121,58.1907,58.1907,65225.0
2016-01-08 14:30:00,60.9,61.1,60.67,60.73,97492.0,58.2194,58.4106,57.9995,58.0569,97492.0
2016-01-08 15:00:00,60.72,60.9,60.61,60.64,117673.0,58.0473,58.2194,57.9422,57.9709,117673.0
2016-01-08 15:30:00,60.62,60.63,60.02,60.14,331825.0,57.9517,57.9613,57.3781,57.4929,331825.0
2016-01-11 09:30:00,60.27,60.98,59.16,59.3,134965.0,57.6171,58.2959,56.556,56.6898,134965.0
2016-01-11 10:00:00,59.33,59.69,59.12,59.68,128420.0,56.7185,57.0627,56.5178,57.0531,128420.0
2016-01-11 10:30:00,59.68,59.76,59.16,59.38,115591.0,57.0531,57.1296,56.556,56.7663,115591.0
2016-01-11 11:00:00,59.39,59.49,59.17,59.29,99589.0,56.7759,56.8715,56.5656,56.6803,99589.0
2016-01-11 11:30:00,59.29,59.56,59.14,59.4,126754.0,56.6803,56.9384,56.5369,56.7854,126754.0
2016-01-11 12:00:00,59.41,59.44,58.9,59.01,73752.0,56.795,56.8237,56.3074,56.4126,73752.0
2016-01-11 12:30:00,59.08,59.15,58.68,58.77,77187.0,56.4795,56.5464,56.0971,56.1832,77187.0
2016-01-11 13:00:00,58.76,58.84,57.88,57.91,211766.0,56.1736,56.2501,55.3323,55.361,211766.0
2016-01-11 13:30:00,57.94,58.06,57.73,57.96,180291.0,55.3897,55.5044,55.1889,55.4088,180291.0
2016-01-11 14:00:00,57.98,58.16,57.75,57.98,189840.0,55.4279,55.6,55.2081,55.4279,189840.0
2016-01-11 14:30:00,58.0,58.1,57.82,57.96,143508.0,55.4471,55.5427,55.275,55.4088,143508.0
2016-01-11 15:00:00,57.97,58.62,57.9,58.58,212145.0,55.4184,56.0398,55.3515,56.0015,212145.0
2016-01-11 15:30:00,58.62,58.96,58.27,58.5,461461.0,56.0398,56.3648,55.7052,55.925,461461.0
2016-01-12 09:30:00,59.12,59.16,57.97,58.48,152135.0,56.5178,56.556,55.4184,55.9059,152135.0
2016-01-12 10:00:00,58.44,58.62,57.12,57.51,203863.0,55.8677,56.0398,54.6058,54.9786,203863.0
2016-01-12 10:30:00,57.5,57.99,57.49,57.61,94393.0,54.9691,55.4375,54.9595,55.0742,94393.0
2016-01-12 11:00:00,57.57,57.58,57.07,57.33,99097.0,55.036,55.0455,54.558,54.8065,99097.0
2016-01-12 11:30:00,57.29,57.48,57.01,57.42,105320.0,54.7683,54.9499,54.5006,54.8926,105320.0
2016-01-12 12:00:00,57.39,57.72,57.26,57.33,100530.0,54.8639,55.1794,54.7396,54.8065,100530.0
2016-01-12 12:30:00,57.29,57.75,57.29,57.66,133519.0,54.7683,55.2081,54.7683,55.122,133519.0
2016-01-12 13:00:00,57.67,57.79,57.33,57.33,146722.0,55.1316,55.2463,54.8065,54.8065,146722.0
2016-01-12 13:30:00,57.33,58.06,57.17,57.56,133132.0,54.8065,55.5044,54.6536,55.0264,133132.0
2016-01-12 14:00:00,57.55,57.75,57.39,57.57,186621.0,55.0169,55.2081,54.8639,55.036,186621.0
2016-01-12 14:30:00,57.56,58.45,57.52,58.01,167341.0,55.0264,55.8772,54.9882,55.4566,167341.0
2016-01-12 15:00:00,58.01,58.32,57.54,58.24,276877.0,55.4566,55.753,55.0073,55.6765,276877.0
2016-01-12 15:30:00,58.24,58.59,58.14,58.53,549844.0,55.6765,56.0111,55.5809,55.9537,549844.0
2016-01-13 09:30:00,58.68,58.89,57.25,57.51,189719.0,56.0971,56.2979,54.7301,54.9786,189719.0
2016-01-13 10:00:00,57.52,58.07,57.37,57.89,226915.0,54.9882,55.514,54.8448,55.3419,226915.0
2016-01-13 10:30:00,57.83,57.92,57.45,57.54,184365.0,55.2845,55.3706,54.9213,55.0073,184365.0
2016-01-13 11:00:00,57.51,57.88,57.25,57.76,163594.0,54.9786,55.3323,54.7301,55.2176,163594.0
2016-01-13 11:30:00,57.71,57.92,57.36,57.42,211165.0,55.1698,55.3706,54.8352,54.8926,211165.0
2016-01-13 12:00:00,57.41,57.43,57.11,57.23,121247.0,54.883,54.9021,54.5962,54.7109,121247.0
2016-01-13 12:30:00,57.2,57.33,57.1,57.19,138760.0,54.6823,54.8065,54.5867,54.6727,138760.0
2016-01-13 13:00:00,57.2,57.35,57.07,57.17,156662.0,54.6823,54.8257,54.558,54.6536,156662.0
2016-01-13 13:30:00,57.17,57.31,56.91,56.95,354344.0,54.6536,54.7874,54.405,54.4433,354344.0
2016-01-13 14:00:00,56.92,57.05,56.52,56.84,241393.0,54.4146,54.5389,54.0322,54.3381,241393.0
2016-01-13 14:30:00,56.85,56.85,56.28,56.5,172539.0,54.3477,54.3477,53.8028,54.0131,172539.0
2016-01-13 15:00:00,56.53,56.87,56.4,56.78,233664.0,54.0418,54.3668,53.9175,54.2808,233664.0
2016-01-13 15:30:00,56.76,56.88,56.09,56.41,718610.0,54.2616,54.3764,53.6211,53.927,718610.0
2016-01-14 09:30:00,56.52,56.85,55.94,56.19,108541.0,54.0322,54.3477,53.4777,53.7167,108541.0
2016-01-14 10:00:00,56.22,57.08,56.11,56.98,134383.0,53.7454,54.5676,53.6402,54.472,134383.0
2016-01-14 10:30:00,56.99,57.78,56.92,57.22,205786.0,54.4815,55.2367,54.4146,54.7014,205786.0
2016-01-14 11:00:00,57.24,57.48,56.6,56.82,108320.0,54.7205,54.9499,54.1087,54.319,108320.0
2016-01-14 11:30:00,56.79,57.12,56.69,57.08,60192.0,54.2903,54.6058,54.1947,54.5676,60192.0
2016-01-14 12:00:00,57.07,57.23,56.9,56.99,46623.0,54.558,54.7109,54.3955,54.4815,46623.0
2016-01-14 12:30:00,57.01,57.29,57.01,57.02,68151.0,54.5006,54.7683,54.5006,54.5102,68151.0
2016-01-14 13:00:00,57.0,57.64,56.98,57.55,47859.0,54.4911,55.1029,54.472,55.0169,47859.0
2016-01-14 13:30:00,57.57,57.61,57.02,57.24,85176.0,55.036,55.0742,54.5102,54.7205,85176.0
2016-01-14 14:00:00,57.24,57.27,57.06,57.23,52073.0,54.7205,54.7492,54.5484,54.7109,52073.0
2016-01-14 14:30:00,57.25,57.79,57.24,57.77,99719.0,54.7301,55.2463,54.7205,55.2272,99719.0
2016-01-14 15:00:00,57.79,57.96,57.65,57.65,244194.0,55.2463,55.4088,55.1125,55.1125,244194.0
2016-01-14 15:30:00,57.66,57.73,57.23,57.38,300713.0,55.122,55.1889,54.7109,54.8543,300713.0
2016-01-15 09:30:00,56.12,56.39,55.67,55.9,211206.0,53.6498,53.9079,53.2196,53.4395,211206.0
2016-01-15 10:00:00,55.89,56.29,55.57,56.14,164701.0,53.4299,53.8123,53.124,53.6689,164701.0
2016-01-15 10:30:00,56.08,56.46,55.93,56.03,130502.0,53.6116,53.9748,53.4682,53.5638,130502.0
2016-01-15 11:00:00,56.04,56.58,55.99,56.45,130046.0,53.5733,54.0896,53.5255,53.9653,130046.0
2016-01-15 11:30:00,56.43,56.47,55.99,56.24,251178.0,53.9462,53.9844,53.5255,53.7645,251178.0
2016-01-15 12:00:00,56.21,56.45,55.85,55.85,220834.0,53.7358,53.9653,53.3917,53.3917,220834.0
2016-01-15 12:30:00,55.84,56.04,55.6,56.04,103624.0,53.3821,53.5733,53.1527,53.5733,103624.0
2016-01-15 13:00:00,56.02,56.39,55.9,56.19,168452.0,53.5542,53.9079,53.4395,53.7167,168452.0
2016-01-15 13:30:00,56.19,56.42,56.07,56.37,117353.0,53.7167,53.9366,53.602,53.8888,117353.0
2016-01-15 14:00:00,56.36,56.57,56.14,56.14,124045.0,53.8792,54.08,53.6689,53.6689,124045.0
2016-01-15 14:30:00,56.14,56.72,55.89,56.72,164890.0,53.6689,54.2234,53.4299,54.2234,164890.0
2016-01-15 15:00:00,56.72,57.0,56.54,56.96,278642.0,54.2234,54.4911,54.0513,54.4528,278642.0
2016-01-15 15:30:00,56.98,57.16,56.54,57.11,674763.0,54.472,54.644,54.0513,54.5962,674763.0
2016-01-19 09:30:00,57.65,57.92,57.27,57.49,140415.0,55.1125,55.3706,54.7492,54.9595,140415.0
2016-01-19 10:00:00,57.52,58.27,57.41,58.25,153839.0,54.9882,55.7052,54.883,55.6861,153839.0
2016-01-19 10:30:00,58.33,58.49,57.78,57.78,137074.0,55.7625,55.9155,55.2367,55.2367,137074.0
2016-01-19 11:00:00,57.78,57.86,57.5,57.84,87962.0,55.2367,55.3132,54.9691,55.2941,87962.0
2016-01-19 11:30:00,57.85,58.2,57.81,57.98,96243.0,55.3037,55.6383,55.2654,55.4279,96243.0
2016-01-19 12:00:00,57.97,58.03,57.54,57.69,102468.0,55.4184,55.4757,55.0073,55.1507,102468.0
2016-01-19 12:30:00,57.7,57.78,57.36,57.64,111499.0,55.1603,55.2367,54.8352,55.1029,111499.0
2016-01-19 13:00:00,57.61,57.86,57.49,57.8,102586.0,55.0742,55.3132,54.9595,55.2559,102586.0
2016-01-19 13:30:00,57.8,58.01,57.71,57.89,181042.0,55.2559,55.4566,55.1698,55.3419,181042.0
2016-01-19 14:00:00,57.88,57.97,57.25,57.52,170350.0,55.3323,55.4184,54.7301,54.9882,170350.0
2016-01-19 14:30:00,57.49,57.62,57.05,57.23,172887.0,54.9595,55.0838,54.5389,54.7109,172887.0
2016-01-19 15:00:00,57.22,57.53,57.13,57.52,143447.0,54.7014,54.9977,54.6154,54.9882,143447.0
2016-01-19 15:30:00,57.51,57.65,57.28,57.33,419288.0,54.9786,55.1125,54.7587,54.8065,419288.0
2016-01-20 09:30:00,56.27,56.33,55.42,55.56,114522.0,53.7932,53.8506,52.9806,53.1145,114522.0
2016-01-20 10:00:00,55.6,55.92,55.31,55.85,142751.0,53.1527,53.4586,52.8755,53.3917,142751.0
2016-01-20 10:30:00,55.89,55.93,55.55,55.62,192962.0,53.4299,53.4682,53.1049,53.1718,192962.0
2016-01-20 11:00:00,55.64,55.84,55.61,55.76,103515.0,53.1909,53.3821,53.1623,53.3057,103515.0
2016-01-20 11:30:00,55.76,55.88,55.25,55.29,79062.0,53.3057,53.4204,52.8181,52.8563,79062.0
2016-01-20 12:00:00,55.29,55.38,54.79,54.99,96672.0,52.8563,52.9424,52.3783,52.5695,96672.0
2016-01-20 12:30:00,54.99,55.54,54.88,55.54,117550.0,52.5695,53.0953,52.4644,53.0953,117550.0
2016-01-20 13:00:00,55.5,55.74,55.27,55.54,107675.0,53.0571,53.2865,52.8372,53.0953,107675.0
2016-01-20 13:30:00,55.52,56.51,55.52,56.34,114463.0,53.0762,54.0226,53.0762,53.8601,114463.0
2016-01-20 14:00:00,56.29,56.61,56.01,56.58,150971.0,53.8123,54.1182,53.5446,54.0896,150971.0
2016-01-20 14:30:00,56.57,57.06,56.46,56.92,159308.0,54.08,54.5484,53.9748,54.4146,159308.0
2016-01-20 15:00:00,56.98,58.31,56.81,58.22,339869.0,54.472,55.7434,54.3094,55.6574,339869.0
2016-01-20 15:30:00,58.21,58.36,57.89,58.04,1080162.0,55.6478,55.7912,55.3419,55.4853,1080162.0
2016-01-21 09:30:00,58.04,58.49,57.04,57.08,127187.0,55.4853,55.9155,54.5293,54.5676,127187.0
2016-01-21 10:00:00,57.1,58.47,57.1,58.25,179928.0,54.5867,55.8964,54.5867,55.6861,179928.0
2016-01-21 10:30:00,58.36,58.53,57.99,58.0,284842.0,55.7912,55.9537,55.4375,55.4471,284842.0
2016-01-21 11:00:00,58.01,58.3,57.81,57.88,77438.0,55.4566,55.7339,55.2654,55.3323,77438.0
2016-01-21 11:30:00,57.92,58.56,57.92,58.48,98209.0,55.3706,55.9824,55.3706,55.9059,98209.0
2016-01-21 12:00:00,58.46,58.74,58.42,58.44,90308.0,55.8868,56.1545,55.8486,55.8677,90308.0
2016-01-21 12:30:00,58.42,58.54,58.29,58.41,74714.0,55.8486,55.9633,55.7243,55.839,74714.0
2016-01-21 13:00:00,58.41,58.48,57.97,57.98,92987.0,55.839,55.9059,55.4184,55.4279,92987.0
2016-01-21 13:30:00,57.96,58.04,57.68,57.72,122376.0,55.4088,55.4853,55.1411,55.1794,122376.0
2016-01-21 14:00:00,57.71,57.82,57.1,57.29,121012.0,55.1698,55.275,54.5867,54.7683,121012.0
2016-01-21 14:30:00,57.3,57.88,57.3,57.67,138298.0,54.7779,55.3323,54.7779,55.1316,138298.0
2016-01-21 15:00:00,57.65,57.65,57.22,57.28,239987.0,55.1125,55.1125,54.7014,54.7587,239987.0
2016-01-21 15:30:00,57.28,57.69,57.28,57.3,418238.0,54.7587,55.1507,54.7587,54.7779,418238.0
2016-01-22 09:30:00,58.03,58.48,57.78,58.26,89546.0,55.4757,55.9059,55.2367,55.6956,89546.0
2016-01-22 10:00:00,58.27,58.76,58.12,58.41,191572.0,55.7052,56.1736,55.5618,55.839,191572.0
2016-01-22 10:30:00,58.41,58.64,58.37,58.45,82193.0,55.839,56.0589,55.8008,55.8772,82193.0
2016-01-22 11:00:00,58.44,58.65,58.29,58.39,111411.0,55.8677,56.0684,55.7243,55.8199,111411.0
2016-01-22 11:30:00,58.38,58.52,58.29,58.35,107436.0,55.8103,55.9442,55.7243,55.7817,107436.0
2016-01-22 12:00:00,58.33,58.6,58.29,58.48,53784.0,55.7625,56.0206,55.7243,55.9059,53784.0
2016-01-22 12:30:00,58.46,58.46,58.29,58.42,90562.0,55.8868,55.8868,55.7243,55.8486,90562.0
2016-01-22 13:00:00,58.44,58.59,58.25,58.41,54993.0,55.8677,56.0111,55.6861,55.839,54993.0
2016-01-22 13:30:00,58.43,58.53,58.37,58.49,34964.0,55.8581,55.9537,55.8008,55.9155,34964.0
2016-01-22 14:00:00,58.47,58.52,58.24,58.24,73994.0,55.8964,55.9442,55.6765,55.6765,73994.0
2016-01-22 14:30:00,58.24,58.62,58.16,58.62,114961.0,55.6765,56.0398,55.6,56.0398,114961.0
2016-01-22 15:00:00,58.61,58.7,58.41,58.7,98346.0,56.0302,56.1162,55.839,56.1162,98346.0
2016-01-22 15:30:00,58.72,59.04,58.58,58.85,274721.0,56.1354,56.4413,56.0015,56.2596,274721.0
2016-01-25 09:30:00,58.79,59.18,58.5,58.6,76799.0,56.2023,56.5751,55.925,56.0206,76799.0
2016-01-25 10:00:00,58.64,58.72,58.19,58.57,120718.0,56.0589,56.1354,55.6287,55.992,120718.0
2016-01-25 10:30:00,58.5,58.6,58.13,58.41,140965.0,55.925,56.0206,55.5713,55.839,140965.0
2016-01-25 11:00:00,58.36,58.37,57.99,58.22,54753.0,55.7912,55.8008,55.4375,55.6574,54753.0
2016-01-25 11:30:00,58.18,58.28,58.03,58.1,67014.0,55.6191,55.7147,55.4757,55.5427,67014.0
2016-01-25 12:00:00,58.09,58.21,57.87,57.96,66782.0,55.5331,55.6478,55.3228,55.4088,66782.0
2016-01-25 12:30:00,57.99,58.08,57.84,58.08,67518.0,55.4375,55.5235,55.2941,55.5235,67518.0
2016-01-25 13:00:00,58.1,58.33,58.09,58.31,85328.0,55.5427,55.7625,55.5331,55.7434,85328.0
2016-01-25 13:30:00,58.29,58.35,57.78,57.81,61471.0,55.7243,55.7817,55.2367,55.2654,61471.0
2016-01-25 14:00:00,57.8,58.17,57.69,58.16,101677.0,55.2559,55.6096,55.1507,55.6,101677.0
2016-01-25 14:30:00,58.18,58.19,57.99,58.03,120449.0,55.6191,55.6287,55.4375,55.4757,120449.0
2016-01-25 15:00:00,58.0,58.24,57.73,57.9,152731.0,55.4471,55.6765,55.1889,55.3515,152731.0
2016-01-25 15:30:00,57.9,57.9,57.55,57.64,538651.0,55.3515,55.3515,55.0169,55.1029,538651.0
2016-01-26 09:30:00,57.73,58.02,57.06,57.15,60864.0,55.1889,55.4662,54.5484,54.6345,60864.0
2016-01-26 10:00:00,57.2,57.94,57.18,57.48,50052.0,54.6823,55.3897,54.6632,54.9499,50052.0
2016-01-26 10:30:00,57.48,58.0,57.42,57.48,72545.0,54.9499,55.4471,54.8926,54.9499,72545.0
2016-01-26 11:00:00,57.44,57.74,57.44,57.64,85275.0,54.9117,55.1985,54.9117,55.1029,85275.0
2016-01-26 11:30:00,57.62,57.72,57.44,57.68,113489.0,55.0838,55.1794,54.9117,55.1411,113489.0
2016-01-26 12:00:00,57.68,58.16,57.68,58.09,46376.0,55.1411,55.6,55.1411,55.5331,46376.0
2016-01-26 12:30:00,58.09,58.37,58.05,58.32,104810.0,55.5331,55.8008,55.4949,55.753,104810.0
2016-01-26 13:00:00,58.32,58.36,58.07,58.16,86334.0,55.753,55.7912,55.514,55.6,86334.0
2016-01-26 13:30:00,58.18,58.79,58.14,58.77,286778.0,55.6191,56.2023,55.5809,56.1832,286778.0
2016-01-26 14:00:00,58.75,58.82,57.94,57.96,161110.0,56.164,56.231,55.3897,55.4088,161110.0
2016-01-26 14:30:00,57.94,58.91,57.9,58.61,481755.0,55.3897,56.317,55.3515,56.0302,481755.0
2016-01-26 15:00:00,58.57,58.86,58.44,58.58,236344.0,55.992,56.2692,55.8677,56.0015,236344.0
2016-01-26 15:30:00,58.55,58.73,58.4,58.69,322530.0,55.9728,56.1449,55.8295,56.1067,322530.0
2016-01-27 09:30:00,58.13,58.18,57.31,57.59,127582.0,55.5713,55.6191,54.7874,55.0551,127582.0
2016-01-27 10:00:00,57.54,57.54,56.48,56.74,269077.0,55.0073,55.0073,53.994,54.2425,269077.0
2016-01-27 10:30:00,56.75,57.21,56.72,57.18,84634.0,54.2521,54.6918,54.2234,54.6632,84634.0
2016-01-27 11:00:00,57.19,57.65,57.01,57.58,198486.0,54.6727,55.1125,54.5006,55.0455,198486.0
2016-01-27 11:30:00,57.56,58.19,57.42,58.18,202067.0,55.0264,55.6287,54.8926,55.6191,202067.0
2016-01-27 12:00:00,58.16,58.32,57.91,58.01,135136.0,55.6,55.753,55.361,55.4566,135136.0
2016-01-27 12:30:00,58.04,58.04,57.6,57.83,83654.0,55.4853,55.4853,55.0647,55.2845,83654.0
2016-01-27 13:00:00,57.83,58.04,57.65,57.68,119961.0,55.2845,55.4853,55.1125,55.1411,119961.0
2016-01-27 13:30:00,57.68,57.74,57.07,57.13,102132.0,55.1411,55.1985,54.558,54.6154,102132.0
2016-01-27 14:00:00,57.11,57.46,56.93,57.29,137689.0,54.5962,54.9308,54.4242,54.7683,137689.0
2016-01-27 14:30:00,57.28,57.28,56.43,56.45,142641.0,54.7587,54.7587,53.9462,53.9653,142641.0
2016-01-27 15:00:00,56.43,56.45,55.77,56.19,217085.0,53.9462,53.9653,53.3152,53.7167,217085.0
2016-01-27 15:30:00,56.18,56.56,56.17,56.55,444139.0,53.7072,54.0704,53.6976,54.0609,444139.0
2016-01-28 09:30:00,57.02,57.41,56.36,57.28,92129.0,54.5102,54.883,53.8792,54.7587,92129.0
2016-01-28 10:00:00,57.3,57.3,56.34,56.37,87569.0,54.7779,54.7779,53.8601,53.8888,87569.0
2016-01-28 10:30:00,56.31,56.96,56.14,56.91,71715.0,53.8314,54.4528,53.6689,54.405,71715.0
2016-01-28 11:00:00,56.87,57.16,56.75,56.8,52481.0,54.3668,54.644,54.2521,54.2999,52481.0
2016-01-28 11:30:00,56.78,56.82,56.4,56.54,72253.0,54.2808,54.319,53.9175,54.0513,72253.0
2016-01-28 12:00:00,56.53,56.99,56.45,56.95,76560.0,54.0418,54.4815,53.9653,54.4433,76560.0
2016-01-28 12:30:00,56.97,57.12,56.64,56.68,124563.0,54.4624,54.6058,54.1469,54.1852,124563.0
2016-01-28 13:00:00,56.68,56.71,56.18,56.3,55891.0,54.1852,54.2138,53.7072,53.8219,55891.0
2016-01-28 13:30:00,56.31,56.41,55.98,55.98,67929.0,53.8314,53.927,53.516,53.516,67929.0
2016-01-28 14:00:00,55.91,56.26,55.91,56.15,72659.0,53.4491,53.7836,53.4491,53.6785,72659.0
2016-01-28 14:30:00,56.16,56.23,55.76,55.85,68561.0,53.688,53.755,53.3057,53.3917,68561.0
2016-01-28 15:00:00,55.85,55.92,55.54,55.65,120644.0,53.3917,53.4586,53.0953,53.2005,120644.0
2016-01-28 15:30:00,55.63,55.92,55.6,55.83,464453.0,53.1814,53.4586,53.1527,53.3726,464453.0
2016-01-29 09:30:00,56.15,57.06,55.86,56.73,134922.0,53.6785,54.5484,53.4013,54.233,134922.0
2016-01-29 10:00:00,56.69,57.45,56.62,57.07,144520.0,54.1947,54.9213,54.1278,54.558,144520.0
2016-01-29 10:30:00,57.12,57.7,57.0,57.29,140558.0,54.6058,55.1603,54.4911,54.7683,140558.0
2016-01-29 11:00:00,57.28,57.61,57.09,57.16,81786.0,54.7587,55.0742,54.5771,54.644,81786.0
2016-01-29 11:30:00,57.19,57.22,56.72,57.01,108415.0,54.6727,54.7014,54.2234,54.5006,108415.0
2016-01-29 12:00:00,57.03,57.58,56.78,57.47,145464.0,54.5198,55.0455,54.2808,54.9404,145464.0
2016-01-29 12:30:00,57.48,57.5,57.29,57.39,118109.0,54.9499,54.9691,54.7683,54.8639,118109.0
2016-01-29 13:00:00,57.39,57.64,57.33,57.52,85825.0,54.8639,55.1029,54.8065,54.9882,85825.0
2016-01-29 13:30:00,57.53,57.76,57.32,57.74,92466.0,54.9977,55.2176,54.797,55.1985,92466.0
2016-01-29 14:00:00,57.75,57.91,57.56,57.89,82899.0,55.2081,55.361,55.0264,55.3419,82899.0
2016-01-29 14:30:00,57.88,58.0,57.74,57.78,90250.0,55.3323,55.4471,55.1985,55.2367,90250.0
2016-01-29 15:00:00,57.79,58.33,57.78,58.3,117137.0,55.2463,55.7625,55.2367,55.7339,117137.0
2016-01-29 15:30:00,58.3,58.97,58.24,58.94,504870.0,55.7339,56.3744,55.6765,56.3457,504870.0
2016-02-01 09:30:00,58.48,59.2,58.23,59.11,116454.0,55.9059,56.5942,55.6669,56.5082,116454.0
2016-02-01 10:00:00,59.14,59.4,58.78,59.33,117986.0,56.5369,56.7854,56.1927,56.7185,117986.0
2016-02-01 10:30:00,59.33,59.34,58.94,59.21,116169.0,56.7185,56.7281,56.3457,56.6038,116169.0
2016-02-01 11:00:00,59.22,59.55,59.02,59.52,111568.0,56.6134,56.9288,56.4222,56.9002,111568.0
2016-02-01 11:30:00,59.53,59.55,59.21,59.48,83924.0,56.9097,56.9288,56.6038,56.8619,83924.0
2016-02-01 12:00:00,59.48,59.58,59.24,59.31,96189.0,56.8619,56.9575,56.6325,56.6994,96189.0
2016-02-01 12:30:00,59.29,59.44,59.2,59.3,89489.0,56.6803,56.8237,56.5942,56.6898,89489.0
2016-02-01 13:00:00,59.31,59.73,59.26,59.71,75861.0,56.6994,57.1009,56.6516,57.0818,75861.0
2016-02-01 13:30:00,59.68,59.82,59.48,59.82,109703.0,57.0531,57.1869,56.8619,57.1869,109703.0
2016-02-01 14:00:00,59.81,59.82,59.39,59.61,112564.0,57.1774,57.1869,56.7759,56.9862,112564.0
2016-02-01 14:30:00,59.64,59.84,59.54,59.83,78104.0,57.0149,57.2061,56.9193,57.1965,78104.0
2016-02-01 15:00:00,59.81,60.0,59.64,59.95,135959.0,57.1774,57.359,57.0149,57.3112,135959.0
2016-02-01 15:30:00,59.94,60.03,59.57,59.62,306120.0,57.3017,57.3877,56.948,56.9958,306120.0
2016-02-02 09:30:00,58.77,58.77,57.68,57.73,137734.0,56.1832,56.1832,55.1411,55.1889,137734.0
2016-02-02 10:00:00,57.72,57.72,56.9,57.05,148426.0,55.1794,55.1794,54.3955,54.5389,148426.0
2016-02-02 10:30:00,57.04,57.21,56.8,56.84,102216.0,54.5293,54.6918,54.2999,54.3381,102216.0
2016-02-02 11:00:00,56.87,57.37,56.7,57.12,94420.0,54.3668,54.8448,54.2043,54.6058,94420.0
2016-02-02 11:30:00,57.12,57.4,57.11,57.2,97780.0,54.6058,54.8735,54.5962,54.6823,97780.0
2016-02-02 12:00:00,57.21,57.23,56.82,56.9,79807.0,54.6918,54.7109,54.319,54.3955,79807.0
2016-02-02 12:30:00,56.91,57.0,56.82,56.9,63066.0,54.405,54.4911,54.319,54.3955,63066.0
2016-02-02 13:00:00,56.9,56.9,56.63,56.63,76526.0,54.3955,54.3955,54.1374,54.1374,76526.0
2016-02-02 13:30:00,56.62,56.73,56.26,56.36,91958.0,54.1278,54.233,53.7836,53.8792,91958.0
2016-02-02 14:00:00,56.36,56.66,56.36,56.53,82872.0,53.8792,54.166,53.8792,54.0418,82872.0
2016-02-02 14:30:00,56.54,56.77,56.51,56.57,129711.0,54.0513,54.2712,54.0226,54.08,129711.0
2016-02-02 15:00:00,56.57,56.63,56.32,56.54,111543.0,54.08,54.1374,53.841,54.0513,111543.0
2016-02-02 15:30:00,56.53,56.68,56.35,56.55,369717.0,54.0418,54.1852,53.8697,54.0609,369717.0
2016-02-03 09:30:00,57.01,58.0,56.92,57.62,180600.0,54.5006,55.4471,54.4146,55.0838,180600.0
2016-02-03 10:00:00,57.63,57.71,57.03,57.08,204143.0,55.0933,55.1698,54.5198,54.5676,204143.0
2016-02-03 10:30:00,57.01,57.03,56.33,56.65,105720.0,54.5006,54.5198,53.8506,54.1565,105720.0
2016-02-03 11:00:00,56.68,56.86,56.05,56.82,93357.0,54.1852,54.3572,53.5829,54.319,93357.0
2016-02-03 11:30:00,56.8,57.06,56.57,56.99,98928.0,54.2999,54.5484,54.08,54.4815,98928.0
2016-02-03 12:00:00,57.0,57.42,56.97,57.33,128635.0,54.4911,54.8926,54.4624,54.8065,128635.0
2016-02-03 12:30:00,57.32,57.35,57.08,57.29,101493.0,54.797,54.8257,54.5676,54.7683,101493.0
2016-02-03 13:00:00,57.31,57.38,56.54,56.61,74856.0,54.7874,54.8543,54.0513,54.1182,74856.0
2016-02-03 13:30:00,56.61,56.61,56.17,56.24,56263.0,54.1182,54.1182,53.6976,53.7645,56263.0
2016-02-03 14:00:00,56.23,57.35,56.23,57.28,86044.0,53.755,54.8257,53.755,54.7587,86044.0
2016-02-03 14:30:00,57.25,57.6,57.06,57.57,101751.0,54.7301,55.0647,54.5484,55.036,101751.0
2016-02-03 15:00:00,57.58,57.65,57.02,57.02,86886.0,55.0455,55.1125,54.5102,54.5102,86886.0
2016-02-03 15:30:00,57.04,57.36,56.97,57.31,184700.0,54.5293,54.8352,54.4624,54.7874,184700.0
2016-02-04 09:30:00,57.09,57.47,56.9,57.29,123825.0,54.5771,54.9404,54.3955,54.7683,123825.0
2016-02-04 10:00:00,57.29,57.77,56.86,57.49,39137.0,54.7683,55.2272,54.3572,54.9595,39137.0
2016-02-04 10:30:00,57.46,57.9,57.39,57.79,42547.0,54.9308,55.3515,54.8639,55.2463,42547.0
2016-02-04 11:00:00,57.81,57.83,57.25,57.37,34336.0,55.2654,55.2845,54.7301,54.8448,34336.0
2016-02-04 11:30:00,57.38,57.47,57.02,57.25,49173.0,54.8543,54.9404,54.5102,54.7301,49173.0
2016-02-04 12:00:00,57.26,57.78,57.17,57.69,43759.0,54.7396,55.2367,54.6536,55.1507,43759.0
2016-02-04 12:30:00,57.59,57.69,57.35,57.36,45856.0,55.0551,55.1507,54.8257,54.8352,45856.0
2016-02-04 13:00:00,57.34,57.75,57.34,57.61,34427.0,54.8161,55.2081,54.8161,55.0742,34427.0
2016-02-04 13:30:00,57.54,57.66,57.27,57.41,82778.0,55.0073,55.122,54.7492,54.883,82778.0
2016-02-04 14:00:00,57.42,57.55,57.28,57.4,40790.0,54.8926,55.0169,54.7587,54.8735,40790.0
2016-02-04 14:30:00,57.35,57.56,57.18,57.51,49184.0,54.8257,55.0264,54.6632,54.9786,49184.0
2016-02-04 15:00:00,57.55,57.67,57.4,57.47,48101.0,55.0169,55.1316,54.8735,54.9404,48101.0
2016-02-04 15:30:00,57.48,57.77,57.46,57.71,160231.0,54.9499,55.2272,54.9308,55.1698,160231.0
2016-02-05 09:30:00,57.65,57.69,57.05,57.18,73484.0,55.1125,55.1507,54.5389,54.6632,73484.0
2016-02-05 10:00:00,57.17,57.56,56.92,56.92,44982.0,54.6536,55.0264,54.4146,54.4146,44982.0
2016-02-05 10:30:00,56.92,57.18,56.65,56.69,73824.0,54.4146,54.6632,54.1565,54.1947,73824.0
2016-02-05 11:00:00,56.69,56.87,56.26,56.49,89719.0,54.1947,54.3668,53.7836,54.0035,89719.0
2016-02-05 11:30:00,56.5,56.55,56.2,56.25,27596.0,54.0131,54.0609,53.7263,53.7741,27596.0
2016-02-05 12:00:00,56.25,56.46,56.21,56.34,94278.0,53.7741,53.9748,53.7358,53.8601,94278.0
2016-02-05 12:30:00,56.34,56.38,55.91,55.94,39907.0,53.8601,53.8984,53.4491,53.4777,39907.0
2016-02-05 13:00:00,55.95,56.13,55.88,56.1,29663.0,53.4873,53.6594,53.4204,53.6307,29663.0
2016-02-05 13:30:00,56.08,56.08,55.69,55.78,44803.0,53.6116,53.6116,53.2387,53.3248,44803.0
2016-02-05 14:00:00,55.79,55.86,55.58,55.77,41501.0,53.3343,53.4013,53.1336,53.3152,41501.0
2016-02-05 14:30:00,55.78,56.07,55.75,56.05,156192.0,53.3248,53.602,53.2961,53.5829,156192.0
2016-02-05 15:00:00,56.07,56.09,55.74,55.99,58996.0,53.602,53.6211,53.2865,53.5255,58996.0
2016-02-05 15:30:00,55.98,56.02,55.66,55.77,212264.0,53.516,53.5542,53.2101,53.3152,212264.0
2016-02-08 09:30:00,54.81,54.81,52.73,53.05,227056.0,52.3975,52.3975,50.409,50.7149,227056.0
2016-02-08 10:00:00,53.1,53.49,52.5,52.59,190243.0,50.7627,51.1356,50.1891,50.2752,190243.0
2016-02-08 10:30:00,52.57,52.71,52.16,52.19,135217.0,50.2561,50.3899,49.8641,49.8928,135217.0
2016-02-08 11:00:00,52.18,52.31,51.71,51.92,114126.0,49.8832,50.0075,49.4339,49.6347,114126.0
2016-02-08 11:30:00,51.89,51.93,51.29,51.66,170924.0,49.606,49.6442,49.0324,49.3861,170924.0
2016-02-08 12:00:00,51.66,52.15,51.48,52.15,91347.0,49.3861,49.8546,49.214,49.8546,91347.0
2016-02-08 12:30:00,52.19,52.5,52.12,52.29,84649.0,49.8928,50.1891,49.8259,49.9884,84649.0
2016-02-08 13:00:00,52.3,52.32,51.83,52.02,51069.0,49.9979,50.0171,49.5486,49.7303,51069.0
2016-02-08 13:30:00,52.02,52.11,51.36,51.4,74066.0,49.7303,49.8163,49.0993,49.1376,74066.0
2016-02-08 14:00:00,51.39,51.81,51.35,51.64,74510.0,49.128,49.5295,49.0898,49.367,74510.0
2016-02-08 14:30:00,51.66,51.84,51.44,51.71,55858.0,49.3861,49.5582,49.1758,49.4339,55858.0
2016-02-08 15:00:00,51.73,52.33,51.7,52.17,124622.0,49.453,50.0266,49.4244,49.8737,124622.0
2016-02-08 15:30:00,52.17,52.88,52.17,52.56,348198.0,49.8737,50.5524,49.8737,50.2465,348198.0
2016-02-09 09:30:00,51.62,53.57,51.62,53.57,117438.0,49.3479,51.212,49.3479,51.212,117438.0
2016-02-09 10:00:00,53.64,53.88,52.96,53.1,57534.0,51.279,51.5084,50.6289,50.7627,57534.0
2016-02-09 10:30:00,53.13,53.15,52.4,52.45,44262.0,50.7914,50.8105,50.0935,50.1413,44262.0
2016-02-09 11:00:00,52.45,53.65,52.43,53.39,139586.0,50.1413,51.2885,50.1222,51.04,139586.0
2016-02-09 11:30:00,53.39,53.45,52.77,52.77,64613.0,51.04,51.0973,50.4473,50.4473,64613.0
2016-02-09 12:00:00,52.79,53.36,52.79,53.13,45337.0,50.4664,51.0113,50.4664,50.7914,45337.0
2016-02-09 12:30:00,53.16,53.22,53.03,53.05,40492.0,50.8201,50.8775,50.6958,50.7149,40492.0
2016-02-09 13:00:00,53.05,53.05,52.3,52.39,103343.0,50.7149,50.7149,49.9979,50.084,103343.0
2016-02-09 13:30:00,52.46,52.58,52.09,52.31,90582.0,50.1509,50.2656,49.7972,50.0075,90582.0
2016-02-09 14:00:00,52.3,52.6,52.0,52.1,65765.0,49.9979,50.2847,49.7112,49.8068,65765.0
2016-02-09 14:30:00,52.04,52.56,52.04,52.45,58279.0,49.7494,50.2465,49.7494,50.1413,58279.0
2016-02-09 15:00:00,52.48,53.07,52.47,52.61,80874.0,50.17,50.7341,50.1605,50.2943,80874.0
2016-02-09 15:30:00,52.6,52.91,52.41,52.48,225895.0,50.2847,50.5811,50.1031,50.17,225895.0
2016-02-10 09:30:00,52.8,53.73,52.8,53.71,111456.0,50.4852,51.3744,50.4852,51.3553,111456.0
2016-02-10 10:00:00,53.71,54.1,53.69,53.95,113328.0,51.3553,51.7282,51.3362,51.5848,113328.0
2016-02-10 10:30:00,54.0,54.17,53.44,53.5,89509.0,51.6326,51.7951,51.0971,51.1545,89509.0
2016-02-10 11:00:00,53.54,53.72,53.25,53.48,47892.0,51.1928,51.3649,50.9155,51.1354,47892.0
2016-02-10 11:30:00,53.49,54.04,53.17,53.87,113249.0,51.145,51.6708,50.839,51.5083,113249.0
2016-02-10 12:00:00,53.9,54.5,53.83,54.47,124669.0,51.537,52.1107,51.4701,52.082,124669.0
2016-02-10 12:30:00,54.5,54.54,54.02,54.32,86296.0,52.1107,52.1489,51.6517,51.9386,86296.0
2016-02-10 13:00:00,54.34,54.44,54.12,54.17,175028.0,51.9577,52.0533,51.7473,51.7951,175028.0
2016-02-10 13:30:00,54.16,54.65,54.01,54.65,169830.0,51.7856,52.2541,51.6422,52.2541,169830.0
2016-02-10 14:00:00,54.65,54.78,54.41,54.61,154371.0,52.2541,52.3784,52.0246,52.2159,154371.0
2016-02-10 14:30:00,54.57,54.67,54.24,54.4,168045.0,52.1776,52.2732,51.8621,52.0151,168045.0
2016-02-10 15:00:00,54.4,54.75,54.15,54.15,252065.0,52.0151,52.3497,51.776,51.776,252065.0
2016-02-10 15:30:00,54.17,54.57,54.04,54.51,655265.0,51.7951,52.1776,51.6708,52.1202,655265.0
2016-02-11 09:30:00,53.19,54.46,52.74,54.24,101163.0,50.8581,52.0724,50.4278,51.8621,101163.0
2016-02-11 10:00:00,54.27,54.71,54.06,54.25,143439.0,51.8908,52.3115,51.69,51.8716,143439.0
2016-02-11 10:30:00,54.24,54.6,54.21,54.23,88558.0,51.8621,52.2063,51.8334,51.8525,88558.0
2016-02-11 11:00:00,54.25,54.4,54.02,54.03,76657.0,51.8716,52.0151,51.6517,51.6613,76657.0
2016-02-11 11:30:00,54.04,54.23,53.92,54.11,38352.0,51.6708,51.8525,51.5561,51.7378,38352.0
2016-02-11 12:00:00,54.11,54.37,54.07,54.17,41699.0,51.7378,51.9864,51.6995,51.7951,41699.0
2016-02-11 12:30:00,54.17,54.72,54.02,54.68,64356.0,51.7951,52.321,51.6517,52.2828,64356.0
2016-02-11 13:00:00,54.67,54.8,54.44,54.47,60112.0,52.2732,52.3975,52.0533,52.082,60112.0
2016-02-11 13:30:00,54.46,54.52,54.04,54.13,158397.0,52.0724,52.1298,51.6708,51.7569,158397.0
2016-02-11 14:00:00,54.13,54.35,54.07,54.08,86765.0,51.7569,51.9673,51.6995,51.7091,86765.0
2016-02-11 14:30:00,54.09,55.21,54.03,55.01,139953.0,51.7187,52.7896,51.6613,52.5983,139953.0
2016-02-11 15:00:00,55.02,55.07,54.63,55.05,166539.0,52.6079,52.6557,52.235,52.6366,166539.0
2016-02-11 15:30:00,55.05,55.44,54.89,54.93,461104.0,52.6366,53.0095,52.4836,52.5218,461104.0
2016-02-12 09:30:00,55.65,55.83,54.86,55.12,93418.0,53.2103,53.3824,52.4549,52.7035,93418.0
2016-02-12 10:00:00,55.04,55.68,54.92,55.65,65919.0,52.627,53.2389,52.5123,53.2103,65919.0
2016-02-12 10:30:00,55.61,55.87,55.03,55.11,42412.0,53.172,53.4206,52.6174,52.6939,42412.0
2016-02-12 11:00:00,55.08,55.79,55.04,55.67,53671.0,52.6652,53.3441,52.627,53.2294,53671.0
2016-02-12 11:30:00,55.68,55.79,55.57,55.61,60911.0,53.2389,53.3441,53.1338,53.172,60911.0
2016-02-12 12:00:00,55.61,55.77,55.55,55.7,65202.0,53.172,53.325,53.1146,53.2581,65202.0
2016-02-12 12:30:00,55.7,56.2,55.67,56.08,50929.0,53.2581,53.7361,53.2294,53.6214,50929.0
2016-02-12 13:00:00,56.06,56.14,55.75,56.07,64745.0,53.6023,53.6788,53.3059,53.6118,64745.0
2016-02-12 13:30:00,56.08,56.23,55.97,56.22,75313.0,53.6214,53.7648,53.5162,53.7553,75313.0
2016-02-12 14:00:00,56.2,56.64,56.19,56.63,84536.0,53.7361,54.1569,53.7266,54.1473,84536.0
2016-02-12 14:30:00,56.57,56.66,56.37,56.51,98539.0,54.0899,54.176,53.8987,54.0326,98539.0
2016-02-12 15:00:00,56.49,56.86,56.35,56.67,147763.0,54.0134,54.3672,53.8796,54.1855,147763.0
2016-02-12 15:30:00,56.66,56.85,56.5,56.85,586149.0,54.176,54.3577,54.023,54.3577,586149.0
2016-02-16 09:30:00,57.29,57.4,56.86,57.28,78257.0,54.7784,54.8835,54.3672,54.7688,78257.0
2016-02-16 10:00:00,57.2,57.34,56.88,57.06,51531.0,54.6923,54.8262,54.3863,54.5584,51531.0
2016-02-16 10:30:00,57.1,57.31,56.99,57.05,47944.0,54.5967,54.7975,54.4915,54.5489,47944.0
2016-02-16 11:00:00,57.1,57.13,56.64,56.83,64074.0,54.5967,54.6254,54.1569,54.3385,64074.0
2016-02-16 11:30:00,56.86,57.23,56.86,57.1,52747.0,54.3672,54.721,54.3672,54.5967,52747.0
2016-02-16 12:00:00,57.08,57.51,57.06,57.34,96586.0,54.5776,54.9887,54.5584,54.8262,96586.0
2016-02-16 12:30:00,57.34,57.78,57.06,57.62,86145.0,54.8262,55.2469,54.5584,55.0939,86145.0
2016-02-16 13:00:00,57.62,57.87,57.6,57.73,57639.0,55.0939,55.3329,55.0748,55.1991,57639.0
2016-02-16 13:30:00,57.74,57.9,57.68,57.86,35709.0,55.2086,55.3616,55.1513,55.3234,35709.0
2016-02-16 14:00:00,57.89,58.03,57.85,58.0,52041.0,55.3521,55.4859,55.3138,55.4572,52041.0
2016-02-16 14:30:00,58.02,58.03,57.79,57.9,56530.0,55.4764,55.4859,55.2564,55.3616,56530.0
2016-02-16 15:00:00,57.9,58.24,57.89,58.24,87252.0,55.3616,55.6867,55.3521,55.6867,87252.0
2016-02-16 15:30:00,58.24,58.24,57.83,58.1,330031.0,55.6867,55.6867,55.2947,55.5529,330031.0
2016-02-17 09:30:00,58.75,58.75,57.89,58.25,86777.0,56.1744,56.1744,55.3521,55.6963,86777.0
2016-02-17 10:00:00,58.3,58.81,58.02,58.68,106673.0,55.7441,56.2317,55.4764,56.1074,106673.0
2016-02-17 10:30:00,58.72,58.97,58.59,58.61,119814.0,56.1457,56.3847,56.0214,56.0405,119814.0
2016-02-17 11:00:00,58.6,58.7,58.1,58.26,74941.0,56.0309,56.1265,55.5529,55.7058,74941.0
2016-02-17 11:30:00,58.23,58.87,58.23,58.87,80055.0,55.6772,56.2891,55.6772,56.2891,80055.0
2016-02-17 12:00:00,58.88,59.13,58.76,58.99,63704.0,56.2987,56.5377,56.1839,56.4038,63704.0
2016-02-17 12:30:00,59.03,59.16,58.87,58.93,73328.0,56.4421,56.5664,56.2891,56.3465,73328.0
2016-02-17 13:00:00,58.93,59.02,58.72,58.81,68802.0,56.3465,56.4325,56.1457,56.2317,68802.0
2016-02-17 13:30:00,58.82,58.84,58.56,58.66,71719.0,56.2413,56.2604,55.9927,56.0883,71719.0
2016-02-17 14:00:00,58.66,59.0,58.56,58.91,66501.0,56.0883,56.4134,55.9927,56.3273,66501.0
2016-02-17 14:30:00,58.88,59.03,58.82,58.94,84988.0,56.2987,56.4421,56.2413,56.356,84988.0
2016-02-17 15:00:00,58.95,59.13,58.86,59.13,96656.0,56.3656,56.5377,56.2795,56.5377,96656.0
2016-02-17 15:30:00,59.11,59.22,59.05,59.21,275074.0,56.5186,56.6237,56.4612,56.6142,275074.0
2016-02-18 09:30:00,59.54,59.59,58.97,59.36,102785.0,56.9297,56.9775,56.3847,56.7576,102785.0
2016-02-18 10:00:00,59.3,59.37,59.0,59.19,46396.0,56.7002,56.7672,56.4134,56.5951,46396.0
2016-02-18 10:30:00,59.19,59.19,58.64,58.69,191091.0,56.5951,56.5951,56.0692,56.117,191091.0
2016-02-18 11:00:00,58.68,58.82,58.49,58.66,49843.0,56.1074,56.2413,55.9258,56.0883,49843.0
2016-02-18 11:30:00,58.68,58.98,58.66,58.97,75307.0,56.1074,56.3943,56.0883,56.3847,75307.0
2016-02-18 12:00:00,59.0,59.09,58.87,59.03,39658.0,56.4134,56.4994,56.2891,56.4421,39658.0
2016-02-18 12:30:00,59.03,59.03,58.8,58.84,32112.0,56.4421,56.4421,56.2222,56.2604,32112.0
2016-02-18 13:00:00,58.78,58.92,58.6,58.65,54507.0,56.203,56.3369,56.0309,56.0787,54507.0
2016-02-18 13:30:00,58.7,58.88,58.43,58.55,98117.0,56.1265,56.2987,55.8684,55.9831,98117.0
2016-02-18 14:00:00,58.56,58.77,58.51,58.66,90268.0,55.9927,56.1935,55.9449,56.0883,90268.0
2016-02-18 14:30:00,58.66,58.86,58.59,58.66,27969.0,56.0883,56.2795,56.0214,56.0883,27969.0
2016-02-18 15:00:00,58.67,58.67,58.32,58.37,52933.0,56.0979,56.0979,55.7632,55.811,52933.0
2016-02-18 15:30:00,58.37,58.44,57.98,58.02,336062.0,55.811,55.8779,55.4381,55.4764,336062.0
2016-02-19 09:30:00,57.96,58.19,57.3,57.82,94112.0,55.419,55.6389,54.7879,55.2851,94112.0
2016-02-19 10:00:00,57.79,58.56,57.69,58.46,107767.0,55.2564,55.9927,55.1608,55.8971,107767.0
2016-02-19 10:30:00,58.46,58.96,58.45,58.58,81090.0,55.8971,56.3751,55.8875,56.0118,81090.0
2016-02-19 11:00:00,58.58,58.94,58.42,58.94,74692.0,56.0118,56.356,55.8588,56.356,74692.0
2016-02-19 11:30:00,59.0,59.1,58.68,58.77,75495.0,56.4134,56.509,56.1074,56.1935,75495.0
2016-02-19 12:00:00,58.79,58.91,58.6,58.64,65498.0,56.2126,56.3273,56.0309,56.0692,65498.0
2016-02-19 12:30:00,58.61,58.94,58.61,58.84,55245.0,56.0405,56.356,56.0405,56.2604,55245.0
2016-02-19 13:00:00,58.86,58.87,58.77,58.85,70882.0,56.2795,56.2891,56.1935,56.27,70882.0
2016-02-19 13:30:00,58.85,58.91,58.76,58.8,44456.0,56.27,56.3273,56.1839,56.2222,44456.0
2016-02-19 14:00:00,58.83,59.13,58.81,59.05,98550.0,56.2508,56.5377,56.2317,56.4612,98550.0
2016-02-19 14:30:00,59.04,59.25,59.0,59.0,114903.0,56.4516,56.6524,56.4134,56.4134,114903.0
2016-02-19 15:00:00,59.0,59.06,58.94,59.05,114278.0,56.4134,56.4708,56.356,56.4612,114278.0
2016-02-19 15:30:00,59.05,59.17,58.95,59.16,336489.0,56.4612,56.5759,56.3656,56.5664,336489.0
2016-02-22 09:30:00,59.64,60.69,59.64,60.6,143945.0,57.0253,58.0293,57.0253,57.9432,143945.0
2016-02-22 10:00:00,60.59,61.02,60.49,60.87,78130.0,57.9337,58.3448,57.8381,58.2014,78130.0
2016-02-22 10:30:00,60.88,61.09,60.87,60.94,66149.0,58.211,58.4118,58.2014,58.2683,66149.0
2016-02-22 11:00:00,60.92,61.25,60.77,61.24,69872.0,58.2492,58.5648,58.1058,58.5552,69872.0
2016-02-22 11:30:00,61.24,61.38,61.18,61.32,127619.0,58.5552,58.6891,58.4978,58.6317,127619.0
2016-02-22 12:00:00,61.29,61.36,61.25,61.36,51191.0,58.603,58.6699,58.5648,58.6699,51191.0
2016-02-22 12:30:00,61.37,61.57,61.24,61.31,49676.0,58.6795,58.8707,58.5552,58.6221,49676.0
2016-02-22 13:00:00,61.34,61.44,61.3,61.39,71562.0,58.6508,58.7464,58.6126,58.6986,71562.0
2016-02-22 13:30:00,61.38,61.65,61.37,61.56,45824.0,58.6891,58.9472,58.6795,58.8612,45824.0
2016-02-22 14:00:00,61.56,61.61,61.12,61.13,74430.0,58.8612,58.909,58.4405,58.45,74430.0
2016-02-22 14:30:00,61.1,61.16,61.04,61.16,50233.0,58.4213,58.4787,58.364,58.4787,50233.0
2016-02-22 15:00:00,61.15,61.31,61.04,61.27,106500.0,58.4691,58.6221,58.364,58.5839,106500.0
2016-02-22 15:30:00,61.25,61.47,61.25,61.47,253839.0,58.5648,58.7751,58.5648,58.7751,253839.0
2016-02-23 09:30:00,61.05,61.73,61.0,61.31,35251.0,58.3735,59.0237,58.3257,58.6221,35251.0
2016-02-23 10:00:00,61.3,61.61,61.11,61.45,77136.0,58.6126,58.909,58.4309,58.756,77136.0
2016-02-23 10:30:00,61.43,61.66,61.16,61.24,91904.0,58.7369,58.9568,58.4787,58.5552,91904.0
2016-02-23 11:00:00,61.21,61.25,60.71,60.89,63621.0,58.5265,58.5648,58.0484,58.2205,63621.0
2016-02-23 11:30:00,60.91,61.29,60.75,61.1,77022.0,58.2397,58.603,58.0867,58.4213,77022.0
2016-02-23 12:00:00,61.1,61.13,60.64,60.79,64936.0,58.4213,58.45,57.9815,58.1249,64936.0
2016-02-23 12:30:00,60.81,60.9,60.74,60.82,40895.0,58.144,58.2301,58.0771,58.1536,40895.0
2016-02-23 13:00:00,60.83,60.86,60.71,60.82,43709.0,58.1632,58.1918,58.0484,58.1536,43709.0
2016-02-23 13:30:00,60.85,60.94,60.77,60.93,54166.0,58.1823,58.2683,58.1058,58.2588,54166.0
2016-02-23 14:00:00,60.95,61.04,60.84,60.91,52283.0,58.2779,58.364,58.1727,58.2397,52283.0
2016-02-23 14:30:00,60.91,60.94,60.72,60.84,57512.0,58.2397,58.2683,58.058,58.1727,57512.0
2016-02-23 15:00:00,60.8,60.84,60.49,60.51,36404.0,58.1345,58.1727,57.8381,57.8572,36404.0
2016-02-23 15:30:00,60.52,60.84,60.52,60.58,307105.0,57.8668,58.1727,57.8668,57.9241,307105.0
2016-02-24 09:30:00,59.98,60.2,59.74,59.93,53519.0,57.3504,57.5608,57.121,57.3026,53519.0
2016-02-24 10:00:00,59.96,60.35,59.75,60.33,53308.0,57.3313,57.7042,57.1305,57.6851,53308.0
2016-02-24 10:30:00,60.34,60.52,59.99,60.22,25036.0,57.6946,57.8668,57.36,57.5799,25036.0
2016-02-24 11:00:00,60.2,60.3,60.05,60.1,17378.0,57.5608,57.6564,57.4174,57.4652,17378.0
2016-02-24 11:30:00,60.13,60.77,60.04,60.77,34404.0,57.4939,58.1058,57.4078,58.1058,34404.0
2016-02-24 12:00:00,60.74,60.92,60.64,60.79,55853.0,58.0771,58.2492,57.9815,58.1249,55853.0
2016-02-24 12:30:00,60.79,61.05,60.74,60.86,47994.0,58.1249,58.3735,58.0771,58.1918,47994.0
2016-02-24 13:00:00,60.9,61.21,60.87,60.96,72255.0,58.2301,58.5265,58.2014,58.2875,72255.0
2016-02-24 13:30:00,60.97,61.05,60.85,61.04,80390.0,58.297,58.3735,58.1823,58.364,80390.0
2016-02-24 14:00:00,61.06,61.42,60.9,61.41,40933.0,58.3831,58.7273,58.2301,58.7177,40933.0
2016-02-24 14:30:00,61.42,61.55,61.29,61.32,41516.0,58.7273,58.8516,58.603,58.6317,41516.0
2016-02-24 15:00:00,61.32,62.07,61.32,62.05,100176.0,58.6317,59.3488,58.6317,59.3297,100176.0
2016-02-24 15:30:00,62.03,62.06,61.83,61.89,199133.0,59.3106,59.3392,59.1193,59.1767,199133.0
2016-02-25 09:30:00,62.21,62.99,62.1,62.1,50174.0,59.4827,60.2285,59.3775,59.3775,50174.0
2016-02-25 10:00:00,62.11,62.38,61.91,62.34,51288.0,59.387,59.6452,59.1958,59.607,51288.0
2016-02-25 10:30:00,62.36,62.47,62.12,62.27,62121.0,59.6261,59.7313,59.3966,59.54,62121.0
2016-02-25 11:00:00,62.2,62.44,62.2,62.3,62169.0,59.4731,59.7026,59.4731,59.5687,62169.0
2016-02-25 11:30:00,62.28,62.32,61.88,62.02,68323.0,59.5496,59.5878,59.1671,59.301,68323.0
2016-02-25 12:00:00,61.98,62.09,61.86,62.01,30130.0,59.2627,59.3679,59.148,59.2914,30130.0
2016-02-25 12:30:00,62.0,62.07,61.8,61.95,44097.0,59.2819,59.3488,59.0906,59.2341,44097.0
2016-02-25 13:00:00,61.97,62.09,61.93,61.98,50402.0,59.2532,59.3679,59.2149,59.2627,50402.0
2016-02-25 13:30:00,62.03,62.21,62.0,62.17,42413.0,59.3106,59.4827,59.2819,59.4444,42413.0
2016-02-25 14:00:00,62.18,62.2,62.1,62.17,36697.0,59.454,59.4731,59.3775,59.4444,36697.0
2016-02-25 14:30:00,62.17,62.2,61.96,62.03,37630.0,59.4444,59.4731,59.2436,59.3106,37630.0
2016-02-25 15:00:00,62.03,62.21,62.0,62.06,59697.0,59.3106,59.4827,59.2819,59.3392,59697.0
2016-02-25 15:30:00,62.06,62.4,62.06,62.37,145338.0,59.3392,59.6643,59.3392,59.6357,145338.0
2016-02-26 09:30:00,62.54,62.79,62.18,62.21,32890.0,59.7982,60.0372,59.454,59.4827,32890.0
2016-02-26 10:00:00,62.2,62.21,61.46,61.48,42042.0,59.4731,59.4827,58.7655,58.7847,42042.0
2016-02-26 10:30:00,61.51,61.8,61.3,61.77,123056.0,58.8134,59.0906,58.6126,59.062,123056.0
2016-02-26 11:00:00,61.75,61.77,61.58,61.63,35954.0,59.0428,59.062,58.8803,58.9281,35954.0
2016-02-26 11:30:00,61.57,61.81,61.55,61.66,106012.0,58.8707,59.1002,58.8516,58.9568,106012.0
2016-02-26 12:00:00,61.62,61.73,61.4,61.7,51852.0,58.9185,59.0237,58.7082,58.995,51852.0
2016-02-26 12:30:00,61.7,61.72,61.52,61.61,24427.0,58.995,59.0141,58.8229,58.909,24427.0
2016-02-26 13:00:00,61.63,61.71,61.39,61.58,70834.0,58.9281,59.0046,58.6986,58.8803,70834.0
2016-02-26 13:30:00,61.6,61.71,61.43,61.46,26057.0,58.8994,59.0046,58.7369,58.7655,26057.0
2016-02-26 14:00:00,61.45,61.52,61.35,61.44,26705.0,58.756,58.8229,58.6604,58.7464,26705.0
2016-02-26 14:30:00,61.42,61.42,61.17,61.21,30962.0,58.7273,58.7273,58.4883,58.5265,30962.0
2016-02-26 15:00:00,61.2,61.71,61.18,61.56,54178.0,58.5169,59.0046,58.4978,58.8612,54178.0
2016-02-26 15:30:00,61.57,61.66,61.52,61.6,184080.0,58.8707,58.9568,58.8229,58.8994,184080.0
2016-02-29 09:30:00,61.38,62.04,61.35,61.58,72856.0,58.6891,59.3201,58.6604,58.8803,72856.0
2016-02-29 10:00:00,61.54,61.8,61.35,61.63,40607.0,58.842,59.0906,58.6604,58.9281,40607.0
2016-02-29 10:30:00,61.65,61.78,61.62,61.71,34361.0,58.9472,59.0715,58.9185,59.0046,34361.0
2016-02-29 11:00:00,61.73,62.08,61.69,61.99,38880.0,59.0237,59.3584,58.9855,59.2723,38880.0
2016-02-29 11:30:00,61.99,62.16,61.92,61.99,49264.0,59.2723,59.4349,59.2054,59.2723,49264.0
2016-02-29 12:00:00,61.98,62.03,61.72,61.95,58943.0,59.2627,59.3106,59.0141,59.2341,58943.0
2016-02-29 12:30:00,61.93,61.99,61.71,61.76,19709.0,59.2149,59.2723,59.0046,59.0524,19709.0
2016-02-29 13:00:00,61.78,61.88,61.62,61.76,88123.0,59.0715,59.1671,58.9185,59.0524,88123.0
2016-02-29 13:30:00,61.73,61.84,61.54,61.57,61341.0,59.0237,59.1289,58.842,58.8707,61341.0
2016-02-29 14:00:00,61.57,61.59,61.13,61.25,39578.0,58.8707,58.8898,58.45,58.5648,39578.0
2016-02-29 14:30:00,61.25,61.26,60.89,60.91,77184.0,58.5648,58.5743,58.2205,58.2397,77184.0
2016-02-29 15:00:00,60.94,60.98,60.72,60.97,92024.0,58.2683,58.3066,58.058,58.297,92024.0
2016-02-29 15:30:00,60.97,61.07,60.9,60.93,358772.0,58.297,58.3926,58.2301,58.2588,358772.0
2016-03-01 09:30:00,61.28,61.83,60.75,61.11,78722.0,58.5934,59.1193,58.0867,58.4309,78722.0
2016-03-01 10:00:00,61.2,61.74,61.11,61.74,77417.0,58.5169,59.0333,58.4309,59.0333,77417.0
2016-03-01 10:30:00,61.74,62.1,61.48,61.91,51660.0,59.0333,59.3775,58.7847,59.1958,51660.0
2016-03-01 11:00:00,61.92,62.21,61.92,62.19,49179.0,59.2054,59.4827,59.2054,59.4635,49179.0
2016-03-01 11:30:00,62.18,62.24,62.04,62.18,38942.0,59.454,59.5113,59.3201,59.454,38942.0
2016-03-01 12:00:00,62.24,62.36,62.06,62.06,32393.0,59.5113,59.6261,59.3392,59.3392,32393.0
2016-03-01 12:30:00,62.06,62.25,62.01,62.13,19804.0,59.3392,59.5209,59.2914,59.4062,19804.0
2016-03-01 13:00:00,62.13,62.2,62.0,62.13,21396.0,59.4062,59.4731,59.2819,59.4062,21396.0
2016-03-01 13:30:00,62.15,62.39,62.06,62.29,61781.0,59.4253,59.6548,59.3392,59.5592,61781.0
2016-03-01 14:00:00,62.29,62.36,62.21,62.24,47129.0,59.5592,59.6261,59.4827,59.5113,47129.0
2016-03-01 14:30:00,62.24,62.55,62.24,62.55,43500.0,59.5113,59.8078,59.5113,59.8078,43500.0
2016-03-01 15:00:00,62.55,62.68,62.47,62.49,70820.0,59.8078,59.9321,59.7313,59.7504,70820.0
2016-03-01 15:30:00,62.5,62.73,62.45,62.69,148494.0,59.76,59.9799,59.7121,59.9416,148494.0
2016-03-02 09:30:00,62.74,62.75,61.8,62.08,58747.0,59.9894,59.999,59.0906,59.3584,58747.0
2016-03-02 10:00:00,62.02,62.23,61.82,62.17,38323.0,59.301,59.5018,59.1098,59.4444,38323.0
2016-03-02 10:30:00,62.14,62.56,61.98,62.55,61555.0,59.4157,59.8173,59.2627,59.8078,61555.0
2016-03-02 11:00:00,62.51,62.63,62.28,62.31,46726.0,59.7695,59.8843,59.5496,59.5783,46726.0
2016-03-02 11:30:00,62.33,62.4,61.95,61.95,34232.0,59.5974,59.6643,59.2341,59.2341,34232.0
2016-03-02 12:00:00,61.93,61.96,61.76,61.77,31949.0,59.2149,59.2436,59.0524,59.062,31949.0
2016-03-02 12:30:00,61.75,61.88,61.7,61.78,26285.0,59.0428,59.1671,58.995,59.0715,26285.0
2016-03-02 13:00:00,61.77,62.15,61.67,62.14,32486.0,59.062,59.4253,58.9663,59.4157,32486.0
2016-03-02 13:30:00,62.15,62.17,61.8,61.8,34437.0,59.4253,59.4444,59.0906,59.0906,34437.0
2016-03-02 14:00:00,61.82,61.84,61.61,61.73,23433.0,59.1098,59.1289,58.909,59.0237,23433.0
2016-03-02 14:30:00,61.73,62.13,61.73,61.89,42187.0,59.0237,59.4062,59.0237,59.1767,42187.0
2016-03-02 15:00:00,61.9,62.06,61.72,62.01,44026.0,59.1863,59.3392,59.0141,59.2914,44026.0
2016-03-02 15:30:00,62.0,62.24,61.85,62.21,159171.0,59.2819,59.5113,59.1384,59.4827,159171.0
2016-03-03 09:30:00,61.95,62.04,61.35,61.75,92662.0,59.2341,59.3201,58.6604,59.0428,92662.0
2016-03-03 10:00:00,61.79,61.94,61.66,61.75,115944.0,59.0811,59.2245,58.9568,59.0428,115944.0
2016-03-03 10:30:00,61.77,61.95,61.66,61.92,41635.0,59.062,59.2341,58.9568,59.2054,41635.0
2016-03-03 11:00:00,61.96,61.96,61.63,61.69,45693.0,59.2436,59.2436,58.9281,58.9855,45693.0
2016-03-03 11:30:00,61.67,62.03,61.55,62.03,34013.0,58.9663,59.3106,58.8516,59.3106,34013.0
2016-03-03 12:00:00,62.07,62.09,61.9,61.93,28962.0,59.3488,59.3679,59.1863,59.2149,28962.0
2016-03-03 12:30:00,61.92,62.07,61.91,62.01,43474.0,59.2054,59.3488,59.1958,59.2914,43474.0
2016-03-03 13:00:00,62.0,62.28,61.96,62.28,61701.0,59.2819,59.5496,59.2436,59.5496,61701.0
2016-03-03 13:30:00,62.28,62.62,62.28,62.5,20283.0,59.5496,59.8747,59.5496,59.76,20283.0
2016-03-03 14:00:00,62.52,62.59,62.42,62.51,22187.0,59.7791,59.846,59.6835,59.7695,22187.0
2016-03-03 14:30:00,62.51,62.6,62.39,62.6,61678.0,59.7695,59.8556,59.6548,59.8556,61678.0
2016-03-03 15:00:00,62.61,62.77,62.56,62.77,63994.0,59.8651,60.0181,59.8173,60.0181,63994.0
2016-03-03 15:30:00,62.76,62.99,62.75,62.96,140587.0,60.0086,60.2285,59.999,60.1998,140587.0
2016-03-04 09:30:00,62.86,62.86,62.23,62.79,58259.0,60.1042,60.1042,59.5018,60.0372,58259.0
2016-03-04 10:00:00,62.8,63.17,62.6,62.87,174728.0,60.0468,60.4006,59.8556,60.1137,174728.0
2016-03-04 10:30:00,62.92,62.95,62.69,62.78,86534.0,60.1615,60.1902,59.9416,60.0277,86534.0
2016-03-04 11:00:00,62.8,63.04,62.8,62.86,60587.0,60.0468,60.2763,60.0468,60.1042,60587.0
2016-03-04 11:30:00,62.86,62.98,62.75,62.93,32519.0,60.1042,60.2189,59.999,60.1711,32519.0
2016-03-04 12:00:00,62.93,63.05,62.86,63.04,51362.0,60.1711,60.2858,60.1042,60.2763,51362.0
2016-03-04 12:30:00,63.02,63.05,62.91,62.99,54765.0,60.2572,60.2858,60.152,60.2285,54765.0
2016-03-04 13:00:00,63.0,63.1,62.94,63.1,38914.0,60.238,60.3336,60.1807,60.3336,38914.0
2016-03-04 13:30:00,63.11,63.48,63.1,63.47,48129.0,60.3432,60.697,60.3336,60.6874,48129.0
2016-03-04 14:00:00,63.46,63.46,62.96,63.01,26470.0,60.6779,60.6779,60.1998,60.2476,26470.0
2016-03-04 14:30:00,62.98,63.07,62.71,62.76,39548.0,60.2189,60.305,59.9607,60.0086,39548.0
2016-03-04 15:00:00,62.75,62.85,62.59,62.77,106321.0,59.999,60.0946,59.846,60.0181,106321.0
2016-03-04 15:30:00,62.78,63.32,62.77,63.26,355685.0,60.0277,60.544,60.0181,60.4866,355685.0
2016-03-07 09:30:00,62.94,63.0,62.25,62.29,104146.0,60.1807,60.238,59.5209,59.5592,104146.0
2016-03-07 10:00:00,62.28,62.53,62.23,62.28,76683.0,59.5496,59.7886,59.5018,59.5496,76683.0
2016-03-07 10:30:00,62.29,62.48,62.13,62.3,87397.0,59.5592,59.7408,59.4062,59.5687,87397.0
2016-03-07 11:00:00,62.34,62.38,62.01,62.01,47633.0,59.607,59.6452,59.2914,59.2914,47633.0
2016-03-07 11:30:00,62.01,62.19,61.95,62.01,70004.0,59.2914,59.4635,59.2341,59.2914,70004.0
2016-03-07 12:00:00,61.99,62.18,61.95,62.0,69330.0,59.2723,59.454,59.2341,59.2819,69330.0
2016-03-07 12:30:00,62.01,62.11,61.93,61.93,60652.0,59.2914,59.387,59.2149,59.2149,60652.0
2016-03-07 13:00:00,61.96,61.97,61.59,61.59,68510.0,59.2436,59.2532,58.8898,58.8898,68510.0
2016-03-07 13:30:00,61.55,61.57,60.9,61.26,234078.0,58.8516,58.8707,58.2301,58.5743,234078.0
2016-03-07 14:00:00,61.27,61.49,60.77,61.14,134578.0,58.5839,58.7942,58.1058,58.4596,134578.0
2016-03-07 14:30:00,61.13,61.13,60.4,60.4,152915.0,58.45,58.45,57.752,57.752,152915.0
2016-03-07 15:00:00,60.4,60.47,60.11,60.25,313762.0,57.752,57.8189,57.4747,57.6086,313762.0
2016-03-07 15:30:00,60.24,60.54,60.24,60.48,477630.0,57.599,57.8859,57.599,57.8285,477630.0
2016-03-08 09:30:00,60.11,60.35,59.45,59.49,122892.0,57.4747,57.7042,56.8437,56.8819,122892.0
2016-03-08 10:00:00,59.48,59.67,59.28,59.28,69848.0,56.8724,57.054,56.6811,56.6811,69848.0
2016-03-08 10:30:00,59.3,59.53,58.99,59.04,100696.0,56.7002,56.9202,56.4038,56.4516,100696.0
2016-03-08 11:00:00,59.04,59.27,58.92,58.96,105662.0,56.4516,56.6716,56.3369,56.3751,105662.0
2016-03-08 11:30:00,58.94,59.4,58.93,59.3,66239.0,56.356,56.7959,56.3465,56.7002,66239.0
2016-03-08 12:00:00,59.3,59.58,59.23,59.47,68965.0,56.7002,56.968,56.6333,56.8628,68965.0
2016-03-08 12:30:00,59.44,59.68,59.44,59.66,51721.0,56.8341,57.0636,56.8341,57.0445,51721.0
2016-03-08 13:00:00,59.66,59.94,59.65,59.84,177549.0,57.0445,57.3122,57.0349,57.2166,177549.0
2016-03-08 13:30:00,59.82,59.89,59.75,59.8,67966.0,57.1974,57.2644,57.1305,57.1783,67966.0
2016-03-08 14:00:00,59.78,59.87,59.61,59.66,76291.0,57.1592,57.2453,56.9967,57.0445,76291.0
2016-03-08 14:30:00,59.69,59.75,59.34,59.41,146419.0,57.0731,57.1305,56.7385,56.8054,146419.0
2016-03-08 15:00:00,59.45,59.49,59.01,59.19,241623.0,56.8437,56.8819,56.423,56.5951,241623.0
2016-03-08 15:30:00,59.18,59.27,58.93,58.97,492116.0,56.5855,56.6716,56.3465,56.3847,492116.0
2016-03-09 09:30:00,59.04,59.38,58.57,59.12,67453.0,56.4516,56.7767,56.0022,56.5281,67453.0
2016-03-09 10:00:00,59.15,59.23,58.87,59.17,72808.0,56.5568,56.6333,56.2891,56.5759,72808.0
2016-03-09 10:30:00,59.17,59.22,58.57,58.73,103158.0,56.5759,56.6237,56.0022,56.1552,103158.0
2016-03-09 11:00:00,58.68,59.19,58.65,59.11,45130.0,56.1074,56.5951,56.0787,56.5186,45130.0
2016-03-09 11:30:00,59.16,59.19,59.07,59.11,47677.0,56.5664,56.5951,56.4803,56.5186,47677.0
2016-03-09 12:00:00,59.12,59.19,59.02,59.08,61924.0,56.5281,56.5951,56.4325,56.4899,61924.0
2016-03-09 12:30:00,59.09,59.15,58.98,59.03,24344.0,56.4994,56.5568,56.3943,56.4421,24344.0
2016-03-09 13:00:00,59.02,59.1,58.85,58.88,31268.0,56.4325,56.509,56.27,56.2987,31268.0
2016-03-09 13:30:00,58.89,59.25,58.86,59.17,46072.0,56.3082,56.6524,56.2795,56.5759,46072.0
2016-03-09 14:00:00,59.16,59.24,59.04,59.15,52432.0,56.5664,56.6429,56.4516,56.5568,52432.0
2016-03-09 14:30:00,59.15,59.17,59.02,59.08,60802.0,56.5568,56.5759,56.4325,56.4899,60802.0
2016-03-09 15:00:00,59.09,59.19,59.06,59.14,91688.0,56.4994,56.5951,56.4708,56.5473,91688.0
2016-03-09 15:30:00,59.14,59.31,59.08,59.31,217321.0,56.5473,56.7098,56.4899,56.7098,217321.0
2016-03-10 09:30:00,59.64,60.21,59.64,60.21,67171.0,57.0253,57.5703,57.0253,57.5703,67171.0
2016-03-10 10:00:00,60.17,60.36,59.96,60.01,37410.0,57.5321,57.7138,57.3313,57.3791,37410.0
2016-03-10 10:30:00,60.04,60.13,59.94,59.96,110675.0,57.4078,57.4939,57.3122,57.3313,110675.0
2016-03-10 11:00:00,59.95,60.05,59.74,59.87,158810.0,57.3217,57.4174,57.121,57.2453,158810.0
2016-03-10 11:30:00,59.85,60.18,59.8,60.1,122367.0,57.2261,57.5417,57.1783,57.4652,122367.0
2016-03-10 12:00:00,60.1,60.31,59.82,59.91,74661.0,57.4652,57.666,57.1974,57.2835,74661.0
2016-03-10 12:30:00,59.88,59.94,59.32,59.6,46279.0,57.2548,57.3122,56.7194,56.9871,46279.0
2016-03-10 13:00:00,59.58,59.64,59.29,59.47,45502.0,56.968,57.0253,56.6907,56.8628,45502.0
2016-03-10 13:30:00,59.5,59.54,59.41,59.44,41327.0,56.8915,56.9297,56.8054,56.8341,41327.0
2016-03-10 14:00:00,59.42,59.56,59.28,59.54,31378.0,56.815,56.9488,56.6811,56.9297,31378.0
2016-03-10 14:30:00,59.53,59.86,59.44,59.75,38355.0,56.9202,57.2357,56.8341,57.1305,38355.0
2016-03-10 15:00:00,59.75,60.19,59.68,60.02,227655.0,57.1305,57.5512,57.0636,57.3887,227655.0
2016-03-10 15:30:00,60.04,60.04,59.72,59.84,167982.0,57.4078,57.4078,57.1018,57.2166,167982.0
2016-03-11 09:30:00,60.28,60.6,59.88,60.17,71847.0,57.6373,57.9432,57.2548,57.5321,71847.0
2016-03-11 10:00:00,60.18,60.26,59.95,60.18,95761.0,57.5417,57.6182,57.3217,57.5417,95761.0
2016-03-11 10:30:00,60.21,60.61,60.19,60.54,141152.0,57.5703,57.9528,57.5512,57.8859,141152.0
2016-03-11 11:00:00,60.54,61.01,60.5,61.01,67442.0,57.8859,58.3353,57.8476,58.3353,67442.0
2016-03-11 11:30:00,60.98,61.01,60.57,60.72,61451.0,58.3066,58.3353,57.9146,58.058,61451.0
2016-03-11 12:00:00,60.7,60.7,60.5,60.57,48886.0,58.0389,58.0389,57.8476,57.9146,48886.0
2016-03-11 12:30:00,60.57,60.59,60.13,60.31,62803.0,57.9146,57.9337,57.4939,57.666,62803.0
2016-03-11 13:00:00,60.33,60.42,60.24,60.41,50488.0,57.6851,57.7711,57.599,57.7616,50488.0
2016-03-11 13:30:00,60.41,60.41,60.2,60.28,38714.0,57.7616,57.7616,57.5608,57.6373,38714.0
2016-03-11 14:00:00,60.31,60.49,60.19,60.28,35459.0,57.666,57.8381,57.5512,57.6373,35459.0
2016-03-11 14:30:00,60.28,60.29,60.02,60.02,70118.0,57.6373,57.6468,57.3887,57.3887,70118.0
2016-03-11 15:00:00,60.01,60.31,59.96,60.19,81116.0,57.3791,57.666,57.3313,57.5512,81116.0
2016-03-11 15:30:00,60.22,60.34,60.09,60.16,227091.0,57.5799,57.6946,57.4556,57.5225,227091.0
2016-03-14 09:30:00,59.9,60.22,59.37,59.37,42495.0,57.2739,57.5799,56.7672,56.7672,42495.0
2016-03-14 10:00:00,59.34,59.52,59.06,59.2,150178.0,56.7385,56.9106,56.4708,56.6046,150178.0
2016-03-14 10:30:00,59.2,59.59,59.18,59.55,54206.0,56.6046,56.9775,56.5855,56.9393,54206.0
2016-03-14 11:00:00,59.53,59.61,59.29,59.4,72366.0,56.9202,56.9967,56.6907,56.7959,72366.0
2016-03-14 11:30:00,59.38,59.59,59.21,59.21,75234.0,56.7767,56.9775,56.6142,56.6142,75234.0
2016-03-14 12:00:00,59.22,59.42,59.1,59.39,46705.0,56.6237,56.815,56.509,56.7863,46705.0
2016-03-14 12:30:00,59.35,59.4,59.21,59.28,42495.0,56.748,56.7959,56.6142,56.6811,42495.0
2016-03-14 13:00:00,59.27,59.3,59.0,59.0,149725.0,56.6716,56.7002,56.4134,56.4134,149725.0
2016-03-14 13:30:00,59.0,59.09,58.95,59.02,52311.0,56.4134,56.4994,56.3656,56.4325,52311.0
2016-03-14 14:00:00,59.02,59.06,58.88,59.05,62164.0,56.4325,56.4708,56.2987,56.4612,62164.0
2016-03-14 14:30:00,59.06,59.16,58.89,59.0,116065.0,56.4708,56.5664,56.3082,56.4134,116065.0
2016-03-14 15:00:00,59.0,59.1,58.86,59.07,116377.0,56.4134,56.509,56.2795,56.4803,116377.0
2016-03-14 15:30:00,59.07,59.15,58.92,58.93,330946.0,56.4803,56.5568,56.3369,56.3465,330946.0
2016-03-15 09:30:00,58.66,59.42,58.34,59.42,88463.0,56.0883,56.815,55.7823,56.815,88463.0
2016-03-15 10:00:00,59.42,59.6,59.33,59.51,120546.0,56.815,56.9871,56.7289,56.901,120546.0
2016-03-15 10:30:00,59.53,59.57,59.33,59.35,40703.0,56.9202,56.9584,56.7289,56.748,40703.0
2016-03-15 11:00:00,59.34,59.41,58.94,58.97,198886.0,56.7385,56.8054,56.356,56.3847,198886.0
2016-03-15 11:30:00,59.01,59.05,58.7,58.7,83488.0,56.423,56.4612,56.1265,56.1265,83488.0
2016-03-15 12:00:00,58.71,58.75,58.59,58.74,66272.0,56.1361,56.1744,56.0214,56.1648,66272.0
2016-03-15 12:30:00,58.74,58.81,58.41,58.5,119888.0,56.1648,56.2317,55.8493,55.9353,119888.0
2016-03-15 13:00:00,58.52,58.7,58.52,58.66,97230.0,55.9544,56.1265,55.9544,56.0883,97230.0
2016-03-15 13:30:00,58.66,58.74,58.41,58.45,64585.0,56.0883,56.1648,55.8493,55.8875,64585.0
2016-03-15 14:00:00,58.48,58.88,58.4,58.76,123112.0,55.9162,56.2987,55.8397,56.1839,123112.0
2016-03-15 14:30:00,58.76,58.81,58.4,58.58,73239.0,56.1839,56.2317,55.8397,56.0118,73239.0
2016-03-15 15:00:00,58.58,58.69,58.53,58.66,94331.0,56.0118,56.117,55.964,56.0883,94331.0
2016-03-15 15:30:00,58.66,58.67,58.35,58.44,362299.0,56.0883,56.0979,55.7919,55.8779,362299.0
2016-03-16 09:30:00,58.2,58.5,58.11,58.4,109388.0,55.6485,55.9353,55.5624,55.8397,109388.0
2016-03-16 10:00:00,58.43,58.6,58.29,58.3,66570.0,55.8684,56.0309,55.7345,55.7441,66570.0
2016-03-16 10:30:00,58.3,58.52,58.24,58.52,114430.0,55.7441,55.9544,55.6867,55.9544,114430.0
2016-03-16 11:00:00,58.52,58.77,58.46,58.69,43542.0,55.9544,56.1935,55.8971,56.117,43542.0
2016-03-16 11:30:00,58.69,58.99,58.65,58.77,48558.0,56.117,56.4038,56.0787,56.1935,48558.0
2016-03-16 12:00:00,58.77,58.9,58.74,58.87,29751.0,56.1935,56.3178,56.1648,56.2891,29751.0
2016-03-16 12:30:00,58.87,59.01,58.84,58.95,43344.0,56.2891,56.423,56.2604,56.3656,43344.0
2016-03-16 13:00:00,58.93,58.93,58.67,58.69,52921.0,56.3465,56.3465,56.0979,56.117,52921.0
2016-03-16 13:30:00,58.69,58.86,58.65,58.78,36634.0,56.117,56.2795,56.0787,56.203,36634.0
2016-03-16 14:00:00,58.8,59.15,58.67,59.1,72074.0,56.2222,56.5568,56.0979,56.509,72074.0
2016-03-16 14:30:00,59.09,59.16,58.73,58.73,93358.0,56.4994,56.5664,56.1552,56.1552,93358.0
2016-03-16 15:00:00,58.72,59.25,58.72,59.21,165574.0,56.1457,56.6524,56.1457,56.6142,165574.0
2016-03-16 15:30:00,59.2,59.3,59.01,59.09,205747.0,56.6046,56.7002,56.423,56.4994,205747.0
2016-03-17 09:30:00,59.2,59.27,58.9,58.97,51156.0,56.6046,56.6716,56.3178,56.3847,51156.0
2016-03-17 10:00:00,58.96,59.25,58.87,59.22,99021.0,56.3751,56.6524,56.2891,56.6237,99021.0
2016-03-17 10:30:00,59.24,59.4,59.22,59.4,41004.0,56.6429,56.7959,56.6237,56.7959,41004.0
2016-03-17 11:00:00,59.38,59.41,59.29,59.33,60180.0,56.7767,56.8054,56.6907,56.7289,60180.0
2016-03-17 11:30:00,59.33,59.55,59.32,59.49,70043.0,56.7289,56.9393,56.7194,56.8819,70043.0
2016-03-17 12:00:00,59.5,59.5,59.2,59.31,38528.0,56.8915,56.8915,56.6046,56.7098,38528.0
2016-03-17 12:30:00,59.34,59.51,59.29,59.51,51001.0,56.7385,56.901,56.6907,56.901,51001.0
2016-03-17 13:00:00,59.51,59.55,59.44,59.53,53114.0,56.901,56.9393,56.8341,56.9202,53114.0
2016-03-17 13:30:00,59.51,59.57,59.45,59.57,35978.0,56.901,56.9584,56.8437,56.9584,35978.0
2016-03-17 14:00:00,59.58,59.71,59.5,59.52,58634.0,56.968,57.0923,56.8915,56.9106,58634.0
2016-03-17 14:30:00,59.51,59.72,59.49,59.58,151240.0,56.901,57.1018,56.8819,56.968,151240.0
2016-03-17 15:00:00,59.57,59.92,59.56,59.91,104921.0,56.9584,57.2931,56.9488,57.2835,104921.0
2016-03-17 15:30:00,59.91,59.94,59.76,59.88,290213.0,57.2835,57.3122,57.1401,57.2548,290213.0
2016-03-18 09:30:00,59.01,59.73,58.83,59.36,384947.0,56.423,57.1114,56.2508,56.7576,384947.0
2016-03-18 10:00:00,59.43,59.72,59.26,59.66,62350.0,56.8245,57.1018,56.662,57.0445,62350.0
2016-03-18 10:30:00,59.66,59.75,59.49,59.57,47018.0,57.0445,57.1305,56.8819,56.9584,47018.0
2016-03-18 11:00:00,59.57,59.69,59.53,59.68,39455.0,56.9584,57.0731,56.9202,57.0636,39455.0
2016-03-18 11:30:00,59.68,59.69,59.49,59.51,43067.0,57.0636,57.0731,56.8819,56.901,43067.0
2016-03-18 12:00:00,59.55,59.63,59.53,59.55,37515.0,56.9393,57.0158,56.9202,56.9393,37515.0
2016-03-18 12:30:00,59.54,59.57,59.34,59.39,127369.0,56.9297,56.9584,56.7385,56.7863,127369.0
2016-03-18 13:00:00,59.39,59.39,59.12,59.13,50061.0,56.7863,56.7863,56.5281,56.5377,50061.0
2016-03-18 13:30:00,59.15,59.16,58.89,58.95,35694.0,56.5568,56.5664,56.3082,56.3656,35694.0
2016-03-18 14:00:00,58.95,59.1,58.93,59.0,52131.0,56.3656,56.509,56.3465,56.4134,52131.0
2016-03-18 14:30:00,58.98,59.15,58.98,59.07,25223.0,56.3943,56.5568,56.3943,56.4803,25223.0
2016-03-18 15:00:00,59.09,59.41,59.07,59.33,106377.0,56.4994,56.8054,56.4803,56.7289,106377.0
2016-03-18 15:30:00,59.33,59.44,59.29,59.35,259726.0,56.7289,56.8341,56.6907,56.748,259726.0
2016-03-21 09:30:00,59.38,59.69,59.24,59.62,54870.0,56.7767,57.0731,56.6429,57.0062,54870.0
2016-03-21 10:00:00,59.64,59.67,59.38,59.63,71661.0,57.0253,57.054,56.7767,57.0158,71661.0
2016-03-21 10:30:00,59.63,59.75,59.54,59.61,59495.0,57.0158,57.1305,56.9297,56.9967,59495.0
2016-03-21 11:00:00,59.62,60.1,59.62,60.02,92464.0,57.0062,57.4652,57.0062,57.3887,92464.0
2016-03-21 11:30:00,60.05,60.05,59.57,59.6,114299.0,57.4174,57.4174,56.9584,56.9871,114299.0
2016-03-21 12:00:00,59.56,59.6,59.47,59.49,38177.0,56.9488,56.9871,56.8628,56.8819,38177.0
2016-03-21 12:30:00,59.48,59.62,59.48,59.54,25565.0,56.8724,57.0062,56.8724,56.9297,25565.0
2016-03-21 13:00:00,59.53,59.69,59.53,59.67,17150.0,56.9202,57.0731,56.9202,57.054,17150.0
2016-03-21 13:30:00,59.68,59.74,59.57,59.68,42609.0,57.0636,57.121,56.9584,57.0636,42609.0
2016-03-21 14:00:00,59.74,59.76,59.67,59.7,20661.0,57.121,57.1401,57.054,57.0827,20661.0
2016-03-21 14:30:00,59.69,59.81,59.63,59.67,42654.0,57.0731,57.1879,57.0158,57.054,42654.0
2016-03-21 15:00:00,59.69,59.7,59.49,59.6,126661.0,57.0731,57.0827,56.8819,56.9871,126661.0
2016-03-21 15:30:00,59.58,59.64,59.37,59.48,182616.0,56.968,57.0253,56.7672,56.8724,182616.0
2016-03-22 09:30:00,58.94,59.2,58.54,58.74,57798.0,56.356,56.6046,55.9736,56.1648,57798.0
2016-03-22 10:00:00,58.72,58.96,58.64,58.87,62044.0,56.1457,56.3751,56.0692,56.2891,62044.0
2016-03-22 10:30:00,58.89,58.91,58.69,58.86,45179.0,56.3082,56.3273,56.117,56.2795,45179.0
2016-03-22 11:00:00,58.85,58.87,58.69,58.75,73625.0,56.27,56.2891,56.117,56.1744,73625.0
2016-03-22 11:30:00,58.76,58.83,58.68,58.7,83237.0,56.1839,56.2508,56.1074,56.1265,83237.0
2016-03-22 12:00:00,58.7,58.8,58.66,58.78,87702.0,56.1265,56.2222,56.0883,56.203,87702.0
2016-03-22 12:30:00,58.79,59.3,58.77,59.3,101921.0,56.2126,56.7002,56.1935,56.7002,101921.0
2016-03-22 13:00:00,59.27,59.65,59.26,59.44,169129.0,56.6716,57.0349,56.662,56.8341,169129.0
2016-03-22 13:30:00,59.42,59.59,59.38,59.53,116278.0,56.815,56.9775,56.7767,56.9202,116278.0
2016-03-22 14:00:00,59.51,59.6,59.48,59.6,54235.0,56.901,56.9871,56.8724,56.9871,54235.0
2016-03-22 14:30:00,59.6,59.67,59.57,59.62,50843.0,56.9871,57.054,56.9584,57.0062,50843.0
2016-03-22 15:00:00,59.62,59.98,59.59,59.82,189685.0,57.0062,57.3504,56.9775,57.1974,189685.0
2016-03-22 15:30:00,59.81,59.87,59.56,59.6,232478.0,57.1879,57.2453,56.9488,56.9871,232478.0
2016-03-23 09:30:00,59.57,59.87,59.04,59.78,77384.0,56.9584,57.2453,56.4516,57.1592,77384.0
2016-03-23 10:00:00,59.82,60.02,59.59,59.65,100475.0,57.1974,57.3887,56.9775,57.0349,100475.0
2016-03-23 10:30:00,59.62,59.84,59.47,59.82,116640.0,57.0062,57.2166,56.8628,57.1974,116640.0
2016-03-23 11:00:00,59.78,60.04,59.73,59.75,86577.0,57.1592,57.4078,57.1114,57.1305,86577.0
2016-03-23 11:30:00,59.77,59.8,59.55,59.67,24846.0,57.1496,57.1783,56.9393,57.054,24846.0
2016-03-23 12:00:00,59.68,59.96,59.64,59.95,50856.0,57.0636,57.3313,57.0253,57.3217,50856.0
2016-03-23 12:30:00,59.94,60.45,59.94,60.17,79488.0,57.3122,57.7998,57.3122,57.5321,79488.0
2016-03-23 13:00:00,60.18,60.23,60.01,60.04,116148.0,57.5417,57.5895,57.3791,57.4078,116148.0
2016-03-23 13:30:00,60.03,60.05,59.84,59.96,49413.0,57.3982,57.4174,57.2166,57.3313,49413.0
2016-03-23 14:00:00,59.95,60.15,59.92,60.07,128843.0,57.3217,57.513,57.2931,57.4365,128843.0
2016-03-23 14:30:00,60.05,60.25,59.94,59.95,219786.0,57.4174,57.6086,57.3122,57.3217,219786.0
2016-03-23 15:00:00,59.97,60.01,59.81,59.86,93454.0,57.3409,57.3791,57.1879,57.2357,93454.0
2016-03-23 15:30:00,59.88,59.9,59.62,59.65,509833.0,57.2548,57.2739,57.0062,57.0349,509833.0
2016-03-24 09:30:00,59.23,59.42,58.89,59.05,86319.0,56.6333,56.815,56.3082,56.4612,86319.0
2016-03-24 10:00:00,59.05,59.17,58.7,58.81,198276.0,56.4612,56.5759,56.1265,56.2317,198276.0
2016-03-24 10:30:00,58.78,59.19,58.78,59.05,45188.0,56.203,56.5951,56.203,56.4612,45188.0
2016-03-24 11:00:00,59.06,59.24,58.99,59.03,43827.0,56.4708,56.6429,56.4038,56.4421,43827.0
2016-03-24 11:30:00,59.0,59.28,58.97,59.25,90424.0,56.4134,56.6811,56.3847,56.6524,90424.0
2016-03-24 12:00:00,59.26,59.68,59.25,59.51,52324.0,56.662,57.0636,56.6524,56.901,52324.0
2016-03-24 12:30:00,59.53,59.69,59.48,59.63,30322.0,56.9202,57.0731,56.8724,57.0158,30322.0
2016-03-24 13:00:00,59.61,59.87,59.59,59.77,46965.0,56.9967,57.2453,56.9775,57.1496,46965.0
2016-03-24 13:30:00,59.79,59.81,59.67,59.76,30120.0,57.1688,57.1879,57.054,57.1401,30120.0
2016-03-24 14:00:00,59.76,60.04,59.75,59.96,38371.0,57.1401,57.4078,57.1305,57.3313,38371.0
2016-03-24 14:30:00,59.96,60.14,59.9,60.05,59629.0,57.3313,57.5034,57.2739,57.4174,59629.0
2016-03-24 15:00:00,60.05,60.14,59.97,60.13,75996.0,57.4174,57.5034,57.3409,57.4939,75996.0
2016-03-24 15:30:00,60.12,60.2,60.0,60.18,250626.0,57.4843,57.5608,57.3696,57.5417,250626.0
2016-03-28 09:30:00,60.19,60.55,59.97,60.1,44969.0,57.5512,57.8954,57.3409,57.4652,44969.0
2016-03-28 10:00:00,60.15,60.27,59.97,60.21,38566.0,57.513,57.6277,57.3409,57.5703,38566.0
2016-03-28 10:30:00,60.21,60.3,59.63,59.69,41108.0,57.5703,57.6564,57.0158,57.0731,41108.0
2016-03-28 11:00:00,59.7,59.77,59.61,59.64,36298.0,57.0827,57.1496,56.9967,57.0253,36298.0
2016-03-28 11:30:00,59.66,59.81,59.55,59.81,27186.0,57.0445,57.1879,56.9393,57.1879,27186.0
2016-03-28 12:00:00,59.8,59.92,59.71,59.91,29887.0,57.1783,57.2931,57.0923,57.2835,29887.0
2016-03-28 12:30:00,59.91,60.13,59.85,60.08,41517.0,57.2835,57.4939,57.2261,57.446,41517.0
2016-03-28 13:00:00,60.09,60.12,60.0,60.01,41921.0,57.4556,57.4843,57.3696,57.3791,41921.0
2016-03-28 13:30:00,60.0,60.26,60.0,60.26,46272.0,57.3696,57.6182,57.3696,57.6182,46272.0
2016-03-28 14:00:00,60.24,60.38,60.21,60.31,50338.0,57.599,57.7329,57.5703,57.666,50338.0
2016-03-28 14:30:00,60.3,60.3,60.13,60.18,47145.0,57.6564,57.6564,57.4939,57.5417,47145.0
2016-03-28 15:00:00,60.17,60.39,60.16,60.23,54964.0,57.5321,57.7425,57.5225,57.5895,54964.0
2016-03-28 15:30:00,60.23,60.26,60.05,60.1,226368.0,57.5895,57.6182,57.4174,57.4652,226368.0
2016-03-29 09:30:00,60.14,60.82,60.02,60.74,70643.0,57.5034,58.1536,57.3887,58.0771,70643.0
2016-03-29 10:00:00,60.78,61.11,60.78,61.08,72579.0,58.1154,58.4309,58.1154,58.4022,72579.0
2016-03-29 10:30:00,61.1,61.31,61.07,61.3,79064.0,58.4213,58.6221,58.3926,58.6126,79064.0
2016-03-29 11:00:00,61.32,61.64,61.16,61.64,85532.0,58.6317,58.9377,58.4787,58.9377,85532.0
2016-03-29 11:30:00,61.64,61.71,61.42,61.53,70829.0,58.9377,59.0046,58.7273,58.8325,70829.0
2016-03-29 12:00:00,61.52,61.71,61.5,61.71,60746.0,58.8229,59.0046,58.8038,59.0046,60746.0
2016-03-29 12:30:00,61.72,62.07,61.71,61.9,83497.0,59.0141,59.3488,59.0046,59.1863,83497.0
2016-03-29 13:00:00,61.89,62.31,61.84,62.3,107641.0,59.1767,59.5783,59.1289,59.5687,107641.0
2016-03-29 13:30:00,62.3,64.42,62.26,63.32,1048908.0,59.5687,61.5958,59.5305,60.544,1048908.0
2016-03-29 14:00:00,63.3,63.39,62.72,62.81,356192.0,60.5249,60.6109,59.9703,60.0564,356192.0
2016-03-29 14:30:00,62.82,63.07,62.75,62.78,217478.0,60.0659,60.305,59.999,60.0277,217478.0
2016-03-29 15:00:00,62.79,62.98,62.62,62.88,178158.0,60.0372,60.2189,59.8747,60.1233,178158.0
2016-03-29 15:30:00,62.88,63.06,62.74,62.97,465401.0,60.1233,60.2954,59.9894,60.2093,465401.0
2016-03-30 09:30:00,63.02,63.3,62.49,62.71,136584.0,60.2572,60.5249,59.7504,59.9607,136584.0
2016-03-30 10:00:00,62.71,63.13,62.55,63.02,73365.0,59.9607,60.3623,59.8078,60.2572,73365.0
2016-03-30 10:30:00,63.03,63.35,62.98,63.13,109001.0,60.2667,60.5727,60.2189,60.3623,109001.0
2016-03-30 11:00:00,63.13,63.2,62.44,62.47,66000.0,60.3623,60.4293,59.7026,59.7313,66000.0
2016-03-30 11:30:00,62.47,62.72,62.32,62.55,45601.0,59.7313,59.9703,59.5878,59.8078,45601.0
2016-03-30 12:00:00,62.53,62.57,62.19,62.27,31649.0,59.7886,59.8269,59.4635,59.54,31649.0
2016-03-30 12:30:00,62.29,62.34,62.15,62.27,30745.0,59.5592,59.607,59.4253,59.54,30745.0
2016-03-30 13:00:00,62.28,62.29,62.2,62.25,25316.0,59.5496,59.5592,59.4731,59.5209,25316.0
2016-03-30 13:30:00,62.24,62.43,62.19,62.38,37825.0,59.5113,59.693,59.4635,59.6452,37825.0
2016-03-30 14:00:00,62.38,62.84,62.38,62.84,50294.0,59.6452,60.085,59.6452,60.085,50294.0
2016-03-30 14:30:00,62.84,63.05,62.77,63.01,69458.0,60.085,60.2858,60.0181,60.2476,69458.0
2016-03-30 15:00:00,63.01,63.1,62.91,63.05,75980.0,60.2476,60.3336,60.152,60.2858,75980.0
2016-03-30 15:30:00,63.05,63.08,62.77,62.79,197210.0,60.2858,60.3145,60.0181,60.0372,197210.0
2016-03-31 09:30:00,62.78,64.32,62.78,64.1,173695.0,60.0277,61.5002,60.0277,61.2898,173695.0
2016-03-31 10:00:00,64.1,65.0,63.98,64.75,196544.0,61.2898,62.1503,61.1751,61.9113,196544.0
2016-03-31 10:30:00,64.76,65.34,64.73,65.11,156059.0,61.9209,62.4754,61.8922,62.2555,156059.0
2016-03-31 11:00:00,65.07,65.13,64.82,64.95,109649.0,62.2173,62.2746,61.9782,62.1025,109649.0
2016-03-31 11:30:00,64.94,65.14,64.83,65.02,73578.0,62.093,62.2842,61.9878,62.1695,73578.0
2016-03-31 12:00:00,65.01,65.31,64.94,65.29,84452.0,62.1599,62.4468,62.093,62.4276,84452.0
2016-03-31 12:30:00,65.3,65.46,65.09,65.28,68758.0,62.4372,62.5902,62.2364,62.4181,68758.0
2016-03-31 13:00:00,65.26,65.45,65.24,65.45,128214.0,62.399,62.5806,62.3798,62.5806,128214.0
2016-03-31 13:30:00,65.42,65.45,65.12,65.4,140905.0,62.5519,62.5806,62.2651,62.5328,140905.0
2016-03-31 14:00:00,65.4,65.4,65.13,65.21,106318.0,62.5328,62.5328,62.2746,62.3511,106318.0
2016-03-31 14:30:00,65.22,65.37,65.19,65.28,129575.0,62.3607,62.5041,62.332,62.4181,129575.0
2016-03-31 15:00:00,65.27,65.54,65.21,65.47,150800.0,62.4085,62.6667,62.3511,62.5997,150800.0
2016-03-31 15:30:00,65.49,65.55,65.28,65.29,441131.0,62.6189,62.6762,62.4181,62.4276,441131.0
2016-04-01 09:30:00,64.53,64.54,63.99,64.41,101136.0,61.701,61.7105,61.1846,61.5862,101136.0
2016-04-01 10:00:00,64.42,64.84,64.27,64.62,99639.0,61.5958,61.9974,61.4524,61.787,99639.0
2016-04-01 10:30:00,64.6,64.91,64.49,64.84,92274.0,61.7679,62.0643,61.6627,61.9974,92274.0
2016-04-01 11:00:00,64.86,64.89,64.52,64.6,67530.0,62.0165,62.0452,61.6914,61.7679,67530.0
2016-04-01 11:30:00,64.63,64.84,64.33,64.35,54083.0,61.7966,61.9974,61.5097,61.5288,54083.0
2016-04-01 12:00:00,64.38,64.58,64.25,64.28,47473.0,61.5575,61.7488,61.4332,61.4619,47473.0
2016-04-01 12:30:00,64.27,64.49,64.26,64.4,31406.0,61.4524,61.6627,61.4428,61.5767,31406.0
2016-04-01 13:00:00,64.38,64.53,64.29,64.53,35951.0,61.5575,61.701,61.4715,61.701,35951.0
2016-04-01 13:30:00,64.53,64.86,64.53,64.72,57327.0,61.701,62.0165,61.701,61.8826,57327.0
2016-04-01 14:00:00,64.72,64.92,64.72,64.79,62910.0,61.8826,62.0739,61.8826,61.9496,62910.0
2016-04-01 14:30:00,64.8,65.13,64.8,65.06,75891.0,61.9591,62.2746,61.9591,62.2077,75891.0
2016-04-01 15:00:00,65.06,65.17,64.99,65.02,81907.0,62.2077,62.3129,62.1408,62.1695,81907.0
2016-04-01 15:30:00,65.02,65.17,65.01,65.14,224908.0,62.1695,62.3129,62.1599,62.2842,224908.0
2016-04-04 09:30:00,65.34,65.34,64.59,64.88,85686.0,62.4754,62.4754,61.7583,62.0356,85686.0
2016-04-04 10:00:00,64.87,65.24,64.75,65.1,138351.0,62.026,62.3798,61.9113,62.246,138351.0
2016-04-04 10:30:00,65.08,65.21,64.6,64.64,85440.0,62.2268,62.3511,61.7679,61.8061,85440.0
2016-04-04 11:00:00,64.6,65.03,64.5,64.91,79968.0,61.7679,62.179,61.6723,62.0643,79968.0
2016-04-04 11:30:00,64.91,65.31,64.9,65.3,86358.0,62.0643,62.4468,62.0547,62.4372,86358.0
2016-04-04 12:00:00,65.26,65.76,65.07,65.07,161780.0,62.399,62.877,62.2173,62.2173,161780.0
2016-04-04 12:30:00,65.02,65.29,64.9,65.08,71224.0,62.1695,62.4276,62.0547,62.2268,71224.0
2016-04-04 13:00:00,65.07,65.08,64.96,65.08,45482.0,62.2173,62.2268,62.1121,62.2268,45482.0
2016-04-04 13:30:00,65.07,65.07,64.98,65.0,64009.0,62.2173,62.2173,62.1312,62.1503,64009.0
2016-04-04 14:00:00,65.0,65.05,64.79,65.01,74272.0,62.1503,62.1982,61.9496,62.1599,74272.0
2016-04-04 14:30:00,65.01,65.07,64.83,64.87,59592.0,62.1599,62.2173,61.9878,62.026,59592.0
2016-04-04 15:00:00,64.85,64.92,64.64,64.65,104990.0,62.0069,62.0739,61.8061,61.8157,104990.0
2016-04-04 15:30:00,64.64,64.83,64.64,64.78,335785.0,61.8061,61.9878,61.8061,61.94,335785.0
2016-04-05 09:30:00,64.31,65.1,64.21,65.08,60723.0,61.4906,62.246,61.395,62.2268,60723.0
2016-04-05 10:00:00,65.11,65.57,64.85,65.15,87762.0,62.2555,62.6954,62.0069,62.2938,87762.0
2016-04-05 10:30:00,65.13,65.13,64.87,65.06,48868.0,62.2746,62.2746,62.026,62.2077,48868.0
2016-04-05 11:00:00,65.05,65.11,64.85,65.05,57051.0,62.1982,62.2555,62.0069,62.1982,57051.0
2016-04-05 11:30:00,65.09,65.3,65.04,65.07,124523.0,62.2364,62.4372,62.1886,62.2173,124523.0
2016-04-05 12:00:00,65.09,65.15,65.03,65.05,149509.0,62.2364,62.2938,62.179,62.1982,149509.0
2016-04-05 12:30:00,65.05,65.16,64.9,65.02,87970.0,62.1982,62.3033,62.0547,62.1695,87970.0
2016-04-05 13:00:00,64.99,65.16,64.96,65.14,84067.0,62.1408,62.3033,62.1121,62.2842,84067.0
2016-04-05 13:30:00,65.15,65.19,64.94,65.17,74323.0,62.2938,62.332,62.093,62.3129,74323.0
2016-04-05 14:00:00,65.19,65.57,65.05,65.57,63464.0,62.332,62.6954,62.1982,62.6954,63464.0
2016-04-05 14:30:00,65.57,65.91,65.53,65.63,162071.0,62.6954,63.0205,62.6571,62.7527,162071.0
2016-04-05 15:00:00,65.63,65.65,65.37,65.52,136463.0,62.7527,62.7719,62.5041,62.6476,136463.0
2016-04-05 15:30:00,65.5,65.56,65.07,65.16,390765.0,62.6284,62.6858,62.2173,62.3033,390765.0
2016-04-06 09:30:00,67.28,69.8,67.28,69.35,946505.0,64.3304,66.7399,64.3304,66.3096,946505.0
2016-04-06 10:00:00,69.36,69.4,68.36,68.8,492296.0,66.3192,66.3574,65.363,65.7838,492296.0
2016-04-06 10:30:00,68.81,69.66,68.54,69.66,215552.0,65.7933,66.6061,65.5352,66.6061,215552.0
2016-04-06 11:00:00,69.64,70.68,69.63,70.6,280120.0,66.5869,67.5813,66.5774,67.5048,280120.0
2016-04-06 11:30:00,70.56,71.17,70.55,71.17,189430.0,67.4666,68.0499,67.457,68.0499,189430.0
2016-04-06 12:00:00,71.14,71.5,71.05,71.39,180151.0,68.0212,68.3654,67.9351,68.2602,180151.0
2016-04-06 12:30:00,71.4,71.67,71.2,71.33,139137.0,68.2698,68.5279,68.0785,68.2028,139137.0
2016-04-06 13:00:00,71.31,71.38,71.03,71.08,197016.0,68.1837,68.2506,67.916,67.9638,197016.0
2016-04-06 13:30:00,71.12,71.16,70.78,71.02,156519.0,68.002,68.0403,67.6769,67.9064,156519.0
2016-04-06 14:00:00,71.05,71.13,70.64,70.98,114248.0,67.9351,68.0116,67.5431,67.8682,114248.0
2016-04-06 14:30:00,70.99,71.23,70.76,70.88,154956.0,67.8777,68.1072,67.6578,67.7726,154956.0
2016-04-06 15:00:00,70.9,71.1,70.84,70.9,410420.0,67.7917,67.9829,67.7343,67.7917,410420.0
2016-04-06 15:30:00,70.9,70.97,70.76,70.87,476504.0,67.7917,67.8586,67.6578,67.763,476504.0
2016-04-07 09:30:00,70.86,72.61,70.65,72.36,388166.0,67.7534,69.4267,67.5526,69.1877,388166.0
2016-04-07 10:00:00,72.36,72.93,71.77,71.97,307197.0,69.1877,69.7327,68.6235,68.8148,307197.0
2016-04-07 10:30:00,71.97,72.52,71.9,72.29,274231.0,68.8148,69.3407,68.7478,69.1207,274231.0
2016-04-07 11:00:00,72.27,72.3,71.36,71.69,140566.0,69.1016,69.1303,68.2315,68.5471,140566.0
2016-04-07 11:30:00,71.69,72.42,71.69,72.25,118865.0,68.5471,69.2451,68.5471,69.0825,118865.0
2016-04-07 12:00:00,72.25,72.4,71.81,72.06,92430.0,69.0825,69.2259,68.6618,68.9008,92430.0
2016-04-07 12:30:00,72.05,72.06,71.5,71.68,85842.0,68.8913,68.9008,68.3654,68.5375,85842.0
2016-04-07 13:00:00,71.72,72.43,71.68,72.25,122013.0,68.5757,69.2546,68.5375,69.0825,122013.0
2016-04-07 13:30:00,72.26,72.27,71.64,71.68,79501.0,69.0921,69.1016,68.4992,68.5375,79501.0
2016-04-07 14:00:00,71.67,71.67,71.25,71.51,163874.0,68.5279,68.5279,68.1263,68.3749,163874.0
2016-04-07 14:30:00,71.55,71.97,71.54,71.63,112016.0,68.4132,68.8148,68.4036,68.4897,112016.0
2016-04-07 15:00:00,71.65,71.94,71.53,71.53,140275.0,68.5088,68.7861,68.3941,68.3941,140275.0
2016-04-07 15:30:00,71.54,71.75,71.3,71.73,473320.0,68.4036,68.6044,68.1742,68.5853,473320.0
2016-04-08 09:30:00,71.89,72.13,71.4,71.85,82654.0,68.7383,68.9678,68.2698,68.7,82654.0
2016-04-08 10:00:00,71.83,72.4,71.79,72.33,101561.0,68.6809,69.2259,68.6427,69.159,101561.0
2016-04-08 10:30:00,72.35,72.49,71.98,72.0,86155.0,69.1781,69.312,68.8243,68.8435,86155.0
2016-04-08 11:00:00,72.0,72.41,72.0,72.38,69459.0,68.8435,69.2355,68.8435,69.2068,69459.0
2016-04-08 11:30:00,72.36,72.43,71.97,72.27,65706.0,69.1877,69.2546,68.8148,69.1016,65706.0
2016-04-08 12:00:00,72.25,72.3,71.84,71.84,50271.0,69.0825,69.1303,68.6905,68.6905,50271.0
2016-04-08 12:30:00,71.81,72.36,71.8,72.28,51375.0,68.6618,69.1877,68.6522,69.1112,51375.0
2016-04-08 13:00:00,72.27,72.34,72.04,72.12,53395.0,69.1016,69.1686,68.8817,68.9582,53395.0
2016-04-08 13:30:00,72.1,72.48,72.08,72.46,61805.0,68.9391,69.3024,68.92,69.2833,61805.0
2016-04-08 14:00:00,72.45,72.47,72.24,72.3,52936.0,69.2737,69.2929,69.0729,69.1303,52936.0
2016-04-08 14:30:00,72.31,72.32,72.08,72.24,77684.0,69.1399,69.1494,68.92,69.0729,77684.0
2016-04-08 15:00:00,72.23,72.23,71.87,72.14,117398.0,69.0634,69.0634,68.7192,68.9773,117398.0
2016-04-08 15:30:00,72.14,72.3,72.05,72.2,352296.0,68.9773,69.1303,68.8913,69.0347,352296.0
2016-04-11 09:30:00,72.92,73.78,72.78,73.67,140095.0,69.7231,70.5454,69.5893,70.4402,140095.0
2016-04-11 10:00:00,73.72,74.02,73.46,73.46,150106.0,70.4881,70.7749,70.2395,70.2395,150106.0
2016-04-11 10:30:00,73.47,73.55,72.9,72.9,115686.0,70.249,70.3255,69.704,69.704,115686.0
2016-04-11 11:00:00,72.89,73.05,72.62,72.73,112794.0,69.6944,69.8474,69.4363,69.5415,112794.0
2016-04-11 11:30:00,72.72,73.09,72.5,73.05,88534.0,69.5319,69.8857,69.3215,69.8474,88534.0
2016-04-11 12:00:00,73.1,73.27,72.91,73.09,92967.0,69.8952,70.0578,69.7136,69.8857,92967.0
2016-04-11 12:30:00,73.1,73.27,72.97,73.14,73609.0,69.8952,70.0578,69.7709,69.9335,73609.0
2016-04-11 13:00:00,73.12,73.12,72.62,72.63,53462.0,69.9144,69.9144,69.4363,69.4458,53462.0
2016-04-11 13:30:00,72.63,72.96,72.62,72.79,77095.0,69.4458,69.7614,69.4363,69.5988,77095.0
2016-04-11 14:00:00,72.81,72.93,72.72,72.86,116855.0,69.618,69.7327,69.5319,69.6658,116855.0
2016-04-11 14:30:00,72.85,72.87,72.56,72.75,122157.0,69.6562,69.6753,69.3789,69.5606,122157.0
2016-04-11 15:00:00,72.75,72.75,72.36,72.54,151142.0,69.5606,69.5606,69.1877,69.3598,151142.0
2016-04-11 15:30:00,72.55,72.63,72.12,72.29,480074.0,69.3694,69.4458,68.9582,69.1207,480074.0
2016-04-12 09:30:00,72.36,72.63,71.55,71.89,170174.0,69.1877,69.4458,68.4132,68.7383,170174.0
2016-04-12 10:00:00,71.9,71.99,71.27,71.49,98551.0,68.7478,68.8339,68.1455,68.3558,98551.0
2016-04-12 10:30:00,71.49,72.02,71.47,71.97,106971.0,68.3558,68.8626,68.3367,68.8148,106971.0
2016-04-12 11:00:00,71.96,72.11,71.74,71.97,109365.0,68.8052,68.9486,68.5949,68.8148,109365.0
2016-04-12 11:30:00,71.98,72.02,71.54,71.6,89441.0,68.8243,68.8626,68.4036,68.461,89441.0
2016-04-12 12:00:00,71.59,71.94,71.56,71.83,59641.0,68.4514,68.7861,68.4228,68.6809,59641.0
2016-04-12 12:30:00,71.83,72.05,71.83,71.98,56866.0,68.6809,68.8913,68.6809,68.8243,56866.0
2016-04-12 13:00:00,72.0,72.11,71.58,71.58,57973.0,68.8435,68.9486,68.4419,68.4419,57973.0
2016-04-12 13:30:00,71.59,71.94,71.57,71.93,143842.0,68.4514,68.7861,68.4323,68.7765,143842.0
2016-04-12 14:00:00,71.94,72.15,71.75,71.76,110300.0,68.7861,68.9869,68.6044,68.614,110300.0
2016-04-12 14:30:00,71.74,71.82,71.47,71.49,221745.0,68.5949,68.6714,68.3367,68.3558,221745.0
2016-04-12 15:00:00,71.5,71.78,71.44,71.61,306450.0,68.3654,68.6331,68.308,68.4706,306450.0
2016-04-12 15:30:00,71.6,72.25,71.49,71.8,751488.0,68.461,69.0825,68.3558,68.6522,751488.0
2016-04-13 09:30:00,72.07,72.86,71.94,72.64,148063.0,68.9104,69.6658,68.7861,69.4554,148063.0
2016-04-13 10:00:00,72.64,72.92,72.59,72.82,218068.0,69.4554,69.7231,69.4076,69.6275,218068.0
2016-04-13 10:30:00,72.82,73.08,72.76,72.99,258562.0,69.6275,69.8761,69.5701,69.7901,258562.0
2016-04-13 11:00:00,72.98,73.67,72.95,73.64,180577.0,69.7805,70.4402,69.7518,70.4116,180577.0
2016-04-13 11:30:00,73.64,73.87,73.53,73.84,153394.0,70.4116,70.6315,70.3064,70.6028,153394.0
2016-04-13 12:00:00,73.82,74.19,73.77,74.16,145616.0,70.5837,70.9375,70.5359,70.9088,145616.0
2016-04-13 12:30:00,74.15,74.18,73.98,74.03,89661.0,70.8992,70.9279,70.7367,70.7845,89661.0
2016-04-13 13:00:00,74.02,74.16,73.99,74.16,68115.0,70.7749,70.9088,70.7462,70.9088,68115.0
2016-04-13 13:30:00,74.17,74.43,74.14,74.42,82554.0,70.9183,71.1669,70.8896,71.1574,82554.0
2016-04-13 14:00:00,74.42,75.15,74.4,75.13,239909.0,71.1574,71.8554,71.1382,71.8362,239909.0
2016-04-13 14:30:00,75.13,75.44,75.06,75.34,205681.0,71.8362,72.1327,71.7693,72.037,205681.0
2016-04-13 15:00:00,75.38,75.49,75.18,75.45,181207.0,72.0753,72.1805,71.884,72.1422,181207.0
2016-04-13 15:30:00,75.44,75.8,75.34,75.68,588773.0,72.1327,72.4769,72.037,72.3621,588773.0
2016-04-14 09:30:00,75.75,76.16,75.48,75.9,181927.0,72.4291,72.8211,72.1709,72.5725,181927.0
2016-04-14 10:00:00,75.9,76.17,75.57,75.69,335199.0,72.5725,72.8306,72.257,72.3717,335199.0
2016-04-14 10:30:00,75.69,76.03,75.53,75.84,108800.0,72.3717,72.6968,72.2187,72.5151,108800.0
2016-04-14 11:00:00,75.83,76.19,75.76,76.02,97922.0,72.5056,72.8498,72.4386,72.6872,97922.0
2016-04-14 11:30:00,76.02,76.18,75.92,76.01,83686.0,72.6872,72.8402,72.5916,72.6777,83686.0
2016-04-14 12:00:00,76.01,76.04,75.88,75.88,73083.0,72.6777,72.7063,72.5534,72.5534,73083.0
2016-04-14 12:30:00,75.88,76.15,75.76,75.89,262628.0,72.5534,72.8115,72.4386,72.5629,262628.0
2016-04-14 13:00:00,75.89,75.92,75.34,75.36,245991.0,72.5629,72.5916,72.037,72.0562,245991.0
2016-04-14 13:30:00,75.35,75.54,75.33,75.4,101650.0,72.0466,72.2283,72.0275,72.0944,101650.0
2016-04-14 14:00:00,75.42,75.68,75.33,75.65,67427.0,72.1135,72.3621,72.0275,72.3334,67427.0
2016-04-14 14:30:00,75.64,75.67,75.22,75.22,76678.0,72.3239,72.3526,71.9223,71.9223,76678.0
2016-04-14 15:00:00,75.23,75.36,75.13,75.34,158864.0,71.9319,72.0562,71.8362,72.037,158864.0
2016-04-14 15:30:00,75.33,75.43,75.25,75.32,331766.0,72.0275,72.1231,71.951,72.0179,331766.0
2016-04-15 09:30:00,75.37,76.0,75.06,75.28,156245.0,72.0657,72.6681,71.7693,71.9797,156245.0
2016-04-15 10:00:00,75.26,75.75,75.19,75.75,102996.0,71.9605,72.4291,71.8936,72.4291,102996.0
2016-04-15 10:30:00,75.69,75.85,75.59,75.83,41534.0,72.3717,72.5247,72.2761,72.5056,41534.0
2016-04-15 11:00:00,75.83,75.99,75.6,75.72,77286.0,72.5056,72.6585,72.2856,72.4004,77286.0
2016-04-15 11:30:00,75.73,75.74,75.49,75.55,67148.0,72.4099,72.4195,72.1805,72.2378,67148.0
2016-04-15 12:00:00,75.56,75.67,75.48,75.5,28134.0,72.2474,72.3526,72.1709,72.19,28134.0
2016-04-15 12:30:00,75.48,75.69,75.48,75.59,65514.0,72.1709,72.3717,72.1709,72.2761,65514.0
2016-04-15 13:00:00,75.61,75.68,75.58,75.67,35742.0,72.2952,72.3621,72.2665,72.3526,35742.0
2016-04-15 13:30:00,75.67,75.72,75.53,75.62,31484.0,72.3526,72.4004,72.2187,72.3048,31484.0
2016-04-15 14:00:00,75.6,75.63,75.48,75.59,41106.0,72.2856,72.3143,72.1709,72.2761,41106.0
2016-04-15 14:30:00,75.58,75.64,75.5,75.57,50422.0,72.2665,72.3239,72.19,72.257,50422.0
2016-04-15 15:00:00,75.56,75.68,75.53,75.67,86122.0,72.2474,72.3621,72.2187,72.3526,86122.0
2016-04-15 15:30:00,75.67,75.91,75.59,75.72,333474.0,72.3526,72.582,72.2761,72.4004,333474.0
2016-04-18 09:30:00,75.81,76.33,75.72,75.94,94019.0,72.4864,72.9836,72.4004,72.6107,94019.0
2016-04-18 10:00:00,75.91,76.87,75.91,76.59,129972.0,72.582,73.5,72.582,73.2322,129972.0
2016-04-18 10:30:00,76.59,76.82,76.27,76.33,63047.0,73.2322,73.4522,72.9263,72.9836,63047.0
2016-04-18 11:00:00,76.3,76.76,76.29,76.6,58577.0,72.9549,73.3948,72.9454,73.2418,58577.0
2016-04-18 11:30:00,76.63,76.71,76.3,76.34,67380.0,73.2705,73.347,72.9549,72.9932,67380.0
2016-04-18 12:00:00,76.31,76.46,76.25,76.35,27245.0,72.9645,73.1079,72.9071,73.0028,27245.0
2016-04-18 12:30:00,76.32,76.54,76.28,76.37,44314.0,72.9741,73.1844,72.9358,73.0219,44314.0
2016-04-18 13:00:00,76.37,76.53,76.26,76.46,29223.0,73.0219,73.1749,72.9167,73.1079,29223.0
2016-04-18 13:30:00,76.47,76.68,76.37,76.67,30649.0,73.1175,73.3183,73.0219,73.3087,30649.0
2016-04-18 14:00:00,76.66,76.95,76.63,76.9,108782.0,73.2992,73.5765,73.2705,73.5286,108782.0
2016-04-18 14:30:00,76.91,76.96,76.68,76.7,82593.0,73.5382,73.586,73.3183,73.3374,82593.0
2016-04-18 15:00:00,76.66,76.93,76.66,76.89,92400.0,73.2992,73.5573,73.2992,73.5191,92400.0
2016-04-18 15:30:00,76.9,77.15,76.83,76.93,318196.0,73.5286,73.7677,73.4617,73.5573,318196.0
2016-04-19 09:30:00,77.47,77.53,76.65,76.72,163021.0,74.0737,74.131,73.2896,73.3565,163021.0
2016-04-19 10:00:00,76.72,77.25,76.72,77.02,82715.0,73.3565,73.8633,73.3565,73.6434,82715.0
2016-04-19 10:30:00,77.01,77.21,76.97,77.06,69431.0,73.6338,73.8251,73.5956,73.6816,69431.0
2016-04-19 11:00:00,77.07,77.07,76.65,76.79,118243.0,73.6912,73.6912,73.2896,73.4235,118243.0
2016-04-19 11:30:00,76.78,76.85,76.26,76.31,94888.0,73.4139,73.4808,72.9167,72.9645,94888.0
2016-04-19 12:00:00,76.33,76.52,76.22,76.23,83600.0,72.9836,73.1653,72.8785,72.888,83600.0
2016-04-19 12:30:00,76.23,76.25,75.88,76.17,133091.0,72.888,72.9071,72.5534,72.8306,133091.0
2016-04-19 13:00:00,76.15,76.35,76.03,76.21,124432.0,72.8115,73.0028,72.6968,72.8689,124432.0
2016-04-19 13:30:00,76.21,76.43,76.2,76.37,70539.0,72.8689,73.0792,72.8593,73.0219,70539.0
2016-04-19 14:00:00,76.38,76.53,76.32,76.39,66866.0,73.0314,73.1749,72.9741,73.041,66866.0
2016-04-19 14:30:00,76.38,76.88,76.37,76.82,144652.0,73.0314,73.5095,73.0219,73.4522,144652.0
2016-04-19 15:00:00,76.82,76.82,76.41,76.45,136110.0,73.4522,73.4522,73.0601,73.0984,136110.0
2016-04-19 15:30:00,76.45,76.63,76.45,76.59,355885.0,73.0984,73.2705,73.0984,73.2322,355885.0
2016-04-20 09:30:00,77.2,77.25,76.49,76.65,800688.0,73.8155,73.8633,73.1366,73.2896,800688.0
2016-04-20 10:00:00,76.66,76.97,76.05,76.06,282736.0,73.2992,73.5956,72.7159,72.7255,282736.0
2016-04-20 10:30:00,76.07,76.19,75.89,76.11,328637.0,72.735,72.8498,72.5629,72.7733,328637.0
2016-04-20 11:00:00,76.11,76.58,76.07,76.08,338430.0,72.7733,73.2227,72.735,72.7446,338430.0
2016-04-20 11:30:00,76.1,76.14,75.69,75.78,178092.0,72.7637,72.802,72.3717,72.4577,178092.0
2016-04-20 12:00:00,75.75,75.87,75.57,75.61,115640.0,72.4291,72.5438,72.257,72.2952,115640.0
2016-04-20 12:30:00,75.61,76.06,75.58,75.98,176675.0,72.2952,72.7255,72.2665,72.649,176675.0
2016-04-20 13:00:00,75.97,75.99,75.61,75.84,164870.0,72.6394,72.6585,72.2952,72.5151,164870.0
2016-04-20 13:30:00,75.85,76.0,75.83,75.92,111237.0,72.5247,72.6681,72.5056,72.5916,111237.0
2016-04-20 14:00:00,75.93,76.17,75.81,76.17,231045.0,72.6012,72.8306,72.4864,72.8306,231045.0
2016-04-20 14:30:00,76.16,76.33,76.01,76.22,210349.0,72.8211,72.9836,72.6777,72.8785,210349.0
2016-04-20 15:00:00,76.21,76.23,75.73,75.95,343605.0,72.8689,72.888,72.4099,72.6203,343605.0
2016-04-20 15:30:00,75.94,76.13,75.87,76.0,578678.0,72.6107,72.7924,72.5438,72.6681,578678.0
2016-04-21 09:30:00,75.85,75.85,74.13,74.2,146425.0,72.5247,72.5247,70.8801,70.947,146425.0
2016-04-21 10:00:00,74.16,74.83,74.0,74.79,221561.0,70.9088,71.5494,70.7558,71.5111,221561.0
2016-04-21 10:30:00,74.82,75.3,74.79,74.84,148443.0,71.5398,71.9988,71.5111,71.559,148443.0
2016-04-21 11:00:00,74.87,74.94,74.36,74.41,176962.0,71.5876,71.6546,71.1,71.1478,176962.0
2016-04-21 11:30:00,74.42,74.42,73.96,73.97,148521.0,71.1574,71.1574,70.7175,70.7271,148521.0
2016-04-21 12:00:00,73.97,74.3,73.85,74.28,124476.0,70.7271,71.0426,70.6124,71.0235,124476.0
2016-04-21 12:30:00,74.28,74.47,74.23,74.39,84017.0,71.0235,71.2052,70.9757,71.1287,84017.0
2016-04-21 13:00:00,74.39,74.68,74.39,74.58,96109.0,71.1287,71.406,71.1287,71.3104,96109.0
2016-04-21 13:30:00,74.58,74.83,74.37,74.39,108464.0,71.3104,71.5494,71.1096,71.1287,108464.0
2016-04-21 14:00:00,74.38,74.49,74.23,74.25,180543.0,71.1191,71.2243,70.9757,70.9948,180543.0
2016-04-21 14:30:00,74.25,74.29,73.82,73.86,170664.0,70.9948,71.0331,70.5837,70.6219,170664.0
2016-04-21 15:00:00,73.86,74.14,73.85,74.06,226028.0,70.6219,70.8896,70.6124,70.8132,226028.0
2016-04-21 15:30:00,74.06,74.33,74.06,74.26,568094.0,70.8132,71.0713,70.8132,71.0044,568094.0
2016-04-22 09:30:00,74.27,74.4,73.98,74.07,183887.0,71.0139,71.1382,70.7367,70.8227,183887.0
2016-04-22 10:00:00,74.06,74.25,73.58,73.75,151671.0,70.8132,70.9948,70.3542,70.5167,151671.0
2016-04-22 10:30:00,73.79,73.79,73.19,73.27,213189.0,70.555,70.555,69.9813,70.0578,213189.0
2016-04-22 11:00:00,73.24,73.65,72.93,72.95,241642.0,70.0291,70.4211,69.7327,69.7518,241642.0
2016-04-22 11:30:00,72.97,73.25,72.94,73.12,187730.0,69.7709,70.0387,69.7423,69.9144,187730.0
2016-04-22 12:00:00,73.14,73.18,72.93,73.0,111056.0,69.9335,69.9717,69.7327,69.7996,111056.0
2016-04-22 12:30:00,72.99,73.5,72.97,73.46,106189.0,69.7901,70.2777,69.7709,70.2395,106189.0
2016-04-22 13:00:00,73.46,73.5,73.28,73.31,106457.0,70.2395,70.2777,70.0673,70.096,106457.0
2016-04-22 13:30:00,73.3,73.54,73.3,73.46,101792.0,70.0865,70.3159,70.0865,70.2395,101792.0
2016-04-22 14:00:00,73.44,73.44,73.03,73.2,268215.0,70.2203,70.2203,69.8283,69.9909,268215.0
2016-04-22 14:30:00,73.22,73.62,73.2,73.48,338695.0,70.01,70.3924,69.9909,70.2586,338695.0
2016-04-22 15:00:00,73.49,73.52,73.16,73.4,339380.0,70.2681,70.2968,69.9526,70.1821,339380.0
2016-04-22 15:30:00,73.4,74.01,73.24,74.0,2747928.0,70.1821,70.7653,70.0291,70.7558,2747928.0
2016-04-25 09:30:00,74.01,74.31,73.36,73.39,182113.0,70.7653,71.0522,70.1438,70.1725,182113.0
2016-04-25 10:00:00,73.38,73.53,73.22,73.34,149802.0,70.163,70.3064,70.01,70.1247,149802.0
2016-04-25 10:30:00,73.33,73.6,73.29,73.47,119743.0,70.1152,70.3733,70.0769,70.249,119743.0
2016-04-25 11:00:00,73.45,73.5,73.29,73.31,233859.0,70.2299,70.2777,70.0769,70.096,233859.0
2016-04-25 11:30:00,73.31,73.41,73.24,73.35,95731.0,70.096,70.1916,70.0291,70.1343,95731.0
2016-04-25 12:00:00,73.34,73.51,73.33,73.49,64383.0,70.1247,70.2873,70.1152,70.2681,64383.0
2016-04-25 12:30:00,73.49,73.59,73.34,73.52,91698.0,70.2681,70.3638,70.1247,70.2968,91698.0
2016-04-25 13:00:00,73.53,73.55,73.34,73.38,69627.0,70.3064,70.3255,70.1247,70.163,69627.0
2016-04-25 13:30:00,73.37,73.4,73.21,73.23,112899.0,70.1534,70.1821,70.0004,70.0195,112899.0
2016-04-25 14:00:00,73.24,73.31,73.11,73.31,126946.0,70.0291,70.096,69.9048,70.096,126946.0
2016-04-25 14:30:00,73.31,73.42,73.22,73.38,101253.0,70.096,70.2012,70.01,70.163,101253.0
2016-04-25 15:00:00,73.38,73.39,73.19,73.25,115135.0,70.163,70.1725,69.9813,70.0387,115135.0
2016-04-25 15:30:00,73.24,73.34,73.17,73.31,366390.0,70.0291,70.1247,69.9622,70.096,366390.0
2016-04-26 09:30:00,73.4,73.93,73.21,73.65,168785.0,70.1821,70.6889,70.0004,70.4211,168785.0
2016-04-26 10:00:00,73.64,73.75,73.26,73.38,167468.0,70.4116,70.5167,70.0482,70.163,167468.0
2016-04-26 10:30:00,73.37,73.48,73.11,73.12,109371.0,70.1534,70.2586,69.9048,69.9144,109371.0
2016-04-26 11:00:00,73.13,73.69,73.03,73.61,150500.0,69.9239,70.4594,69.8283,70.3829,150500.0
2016-04-26 11:30:00,73.63,73.68,73.47,73.51,88732.0,70.402,70.4498,70.249,70.2873,88732.0
2016-04-26 12:00:00,73.52,73.53,73.25,73.27,91385.0,70.2968,70.3064,70.0387,70.0578,91385.0
2016-04-26 12:30:00,73.27,73.39,73.23,73.24,83521.0,70.0578,70.1725,70.0195,70.0291,83521.0
2016-04-26 13:00:00,73.24,73.26,72.86,72.96,164968.0,70.0291,70.0482,69.6658,69.7614,164968.0
2016-04-26 13:30:00,72.96,73.06,72.58,72.79,156385.0,69.7614,69.857,69.398,69.5988,156385.0
2016-04-26 14:00:00,72.8,73.01,72.65,72.87,112324.0,69.6084,69.8092,69.465,69.6753,112324.0
2016-04-26 14:30:00,72.85,72.95,72.75,72.88,122193.0,69.6562,69.7518,69.5606,69.6849,122193.0
2016-04-26 15:00:00,72.89,72.99,72.83,72.9,110080.0,69.6944,69.7901,69.6371,69.704,110080.0
2016-04-26 15:30:00,72.91,73.28,72.9,73.19,421792.0,69.7136,70.0673,69.704,69.9813,421792.0
2016-04-27 09:30:00,73.51,75.95,73.21,75.34,386959.0,70.2873,72.6203,70.0004,72.037,386959.0
2016-04-27 10:00:00,75.38,75.61,74.68,74.84,249979.0,72.0753,72.2952,71.406,71.559,249979.0
2016-04-27 10:30:00,74.83,75.0,74.49,74.7,204376.0,71.5494,71.7119,71.2243,71.4251,204376.0
2016-04-27 11:00:00,74.69,74.9,74.67,74.89,127667.0,71.4155,71.6163,71.3964,71.6068,127667.0
2016-04-27 11:30:00,74.92,75.39,74.91,75.32,120945.0,71.6354,72.0848,71.6259,72.0179,120945.0
2016-04-27 12:00:00,75.32,75.32,75.03,75.06,94754.0,72.0179,72.0179,71.7406,71.7693,94754.0
2016-04-27 12:30:00,75.06,75.12,74.84,74.87,108144.0,71.7693,71.8267,71.559,71.5876,108144.0
2016-04-27 13:00:00,74.86,74.99,74.76,74.88,114383.0,71.5781,71.7024,71.4825,71.5972,114383.0
2016-04-27 13:30:00,74.87,74.88,74.43,74.48,134741.0,71.5876,71.5972,71.1669,71.2147,134741.0
2016-04-27 14:00:00,74.49,74.96,74.32,74.72,145719.0,71.2243,71.6737,71.0618,71.4442,145719.0
2016-04-27 14:30:00,74.73,74.83,74.52,74.66,159891.0,71.4538,71.5494,71.253,71.3868,159891.0
2016-04-27 15:00:00,74.65,74.96,74.61,74.77,197653.0,71.3773,71.6737,71.339,71.492,197653.0
2016-04-27 15:30:00,74.78,74.87,74.63,74.76,334108.0,71.5016,71.5876,71.3582,71.4825,334108.0
2016-04-28 09:30:00,74.84,74.86,74.27,74.48,97143.0,71.559,71.5781,71.0139,71.2147,97143.0
2016-04-28 10:00:00,74.46,74.57,74.07,74.34,71094.0,71.1956,71.3008,70.8227,71.0809,71094.0
2016-04-28 10:30:00,74.35,74.47,74.12,74.22,64605.0,71.0904,71.2052,70.8705,70.9661,64605.0
2016-04-28 11:00:00,74.23,74.39,74.04,74.23,76129.0,70.9757,71.1287,70.794,70.9757,76129.0
2016-04-28 11:30:00,74.23,74.38,73.9,73.94,77451.0,70.9757,71.1191,70.6602,70.6984,77451.0
2016-04-28 12:00:00,73.94,74.11,73.73,73.74,75421.0,70.6984,70.861,70.4976,70.5072,75421.0
2016-04-28 12:30:00,73.73,73.77,73.61,73.69,56512.0,70.4976,70.5359,70.3829,70.4594,56512.0
2016-04-28 13:00:00,73.68,73.81,73.45,73.72,106521.0,70.4498,70.5741,70.2299,70.4881,106521.0
2016-04-28 13:30:00,73.71,73.74,73.43,73.45,50615.0,70.4785,70.5072,70.2108,70.2299,50615.0
2016-04-28 14:00:00,73.45,73.54,73.24,73.31,79241.0,70.2299,70.3159,70.0291,70.096,79241.0
2016-04-28 14:30:00,73.3,73.36,73.19,73.27,94973.0,70.0865,70.1438,69.9813,70.0578,94973.0
2016-04-28 15:00:00,73.28,73.32,72.58,72.59,121165.0,70.0673,70.1056,69.398,69.4076,121165.0
2016-04-28 15:30:00,72.59,72.84,72.57,72.82,279816.0,69.4076,69.6466,69.3885,69.6275,279816.0
2016-04-29 09:30:00,72.65,73.08,71.9,71.9,86156.0,69.465,69.8761,68.7478,68.7478,86156.0
2016-04-29 10:00:00,71.91,72.19,71.7,72.17,102230.0,68.7574,69.0251,68.5566,69.006,102230.0
2016-04-29 10:30:00,72.17,72.22,71.74,72.04,70243.0,69.006,69.0538,68.5949,68.8817,70243.0
2016-04-29 11:00:00,72.05,72.21,71.75,71.81,106549.0,68.8913,69.0443,68.6044,68.6618,106549.0
2016-04-29 11:30:00,71.79,72.08,71.72,72.0,56418.0,68.6427,68.92,68.5757,68.8435,56418.0
2016-04-29 12:00:00,71.99,72.3,71.89,72.27,60622.0,68.8339,69.1303,68.7383,69.1016,60622.0
2016-04-29 12:30:00,72.24,72.51,72.16,72.34,146316.0,69.0729,69.3311,68.9964,69.1686,146316.0
2016-04-29 13:00:00,72.36,72.46,72.23,72.23,101491.0,69.1877,69.2833,69.0634,69.0634,101491.0
2016-04-29 13:30:00,72.24,72.31,72.05,72.08,60149.0,69.0729,69.1399,68.8913,68.92,60149.0
2016-04-29 14:00:00,72.07,72.14,71.84,71.87,84196.0,68.9104,68.9773,68.6905,68.7192,84196.0
2016-04-29 14:30:00,71.88,71.89,71.67,71.72,108935.0,68.7287,68.7383,68.5279,68.5757,108935.0
2016-04-29 15:00:00,71.72,72.15,71.69,72.05,154137.0,68.5757,68.9869,68.5471,68.8913,154137.0
2016-04-29 15:30:00,72.05,72.25,72.0,72.17,531209.0,68.8913,69.0825,68.8435,69.006,531209.0
2016-05-02 09:30:00,72.68,72.89,72.19,72.62,130112.0,69.4937,69.6944,69.0251,69.4363,130112.0
2016-05-02 10:00:00,72.63,73.23,72.44,72.75,140870.0,69.4458,70.0195,69.2642,69.5606,140870.0
2016-05-02 10:30:00,72.74,72.88,72.48,72.77,77304.0,69.551,69.6849,69.3024,69.5797,77304.0
2016-05-02 11:00:00,72.77,73.09,72.73,73.06,68164.0,69.5797,69.8857,69.5415,69.857,68164.0
2016-05-02 11:30:00,73.06,73.15,72.91,72.91,58557.0,69.857,69.943,69.7136,69.7136,58557.0
2016-05-02 12:00:00,72.9,73.02,72.75,72.92,55906.0,69.704,69.8187,69.5606,69.7231,55906.0
2016-05-02 12:30:00,72.93,73.09,72.93,73.05,46959.0,69.7327,69.8857,69.7327,69.8474,46959.0
2016-05-02 13:00:00,73.04,73.15,72.87,73.09,45195.0,69.8379,69.943,69.6753,69.8857,45195.0
2016-05-02 13:30:00,73.08,73.22,73.07,73.13,43771.0,69.8761,70.01,69.8666,69.9239,43771.0
2016-05-02 14:00:00,73.13,73.27,73.13,73.2,72737.0,69.9239,70.0578,69.9239,69.9909,72737.0
2016-05-02 14:30:00,73.19,73.21,72.97,73.05,90862.0,69.9813,70.0004,69.7709,69.8474,90862.0
2016-05-02 15:00:00,73.06,73.18,73.06,73.15,91595.0,69.857,69.9717,69.857,69.943,91595.0
2016-05-02 15:30:00,73.15,73.26,73.12,73.25,222086.0,69.943,70.0482,69.9144,70.0387,222086.0
2016-05-03 09:30:00,72.53,73.03,72.46,72.6,110092.0,69.3502,69.8283,69.2833,69.4172,110092.0
2016-05-03 10:00:00,72.57,72.66,72.23,72.51,104125.0,69.3885,69.4745,69.0634,69.3311,104125.0
2016-05-03 10:30:00,72.52,72.71,72.47,72.56,93386.0,69.3407,69.5223,69.2929,69.3789,93386.0
2016-05-03 11:00:00,72.57,72.8,72.47,72.6,66851.0,69.3885,69.6084,69.2929,69.4172,66851.0
2016-05-03 11:30:00,72.58,72.75,72.51,72.55,43423.0,69.398,69.5606,69.3311,69.3694,43423.0
2016-05-03 12:00:00,72.54,72.67,72.36,72.63,74948.0,69.3598,69.4841,69.1877,69.4458,74948.0
2016-05-03 12:30:00,72.63,73.03,72.61,73.0,53476.0,69.4458,69.8283,69.4267,69.7996,53476.0
2016-05-03 13:00:00,72.99,73.26,72.92,73.23,112676.0,69.7901,70.0482,69.7231,70.0195,112676.0
2016-05-03 13:30:00,73.27,73.4,73.12,73.34,129822.0,70.0578,70.1821,69.9144,70.1247,129822.0
2016-05-03 14:00:00,73.35,73.35,72.81,72.93,73863.0,70.1343,70.1343,69.618,69.7327,73863.0
2016-05-03 14:30:00,72.95,73.25,72.95,73.19,115058.0,69.7518,70.0387,69.7518,69.9813,115058.0
2016-05-03 15:00:00,73.2,73.23,73.02,73.08,116998.0,69.9909,70.0195,69.8187,69.8761,116998.0
2016-05-03 15:30:00,73.07,73.22,72.95,73.07,299029.0,69.8666,70.01,69.7518,69.8666,299029.0
2016-05-04 09:30:00,72.43,73.0,72.43,73.0,129386.0,69.2546,69.7996,69.2546,69.7996,129386.0
2016-05-04 10:00:00,73.03,73.12,72.84,73.04,112436.0,69.8283,69.9144,69.6466,69.8379,112436.0
2016-05-04 10:30:00,73.0,73.1,72.81,72.83,162892.0,69.7996,69.8952,69.618,69.6371,162892.0
2016-05-04 11:00:00,72.81,72.83,72.37,72.4,67719.0,69.618,69.6371,69.1972,69.2259,67719.0
2016-05-04 11:30:00,72.39,72.7,72.37,72.55,73654.0,69.2164,69.5128,69.1972,69.3694,73654.0
2016-05-04 12:00:00,72.56,72.67,72.44,72.52,45978.0,69.3789,69.4841,69.2642,69.3407,45978.0
2016-05-04 12:30:00,72.5,72.6,72.4,72.53,44478.0,69.3215,69.4172,69.2259,69.3502,44478.0
2016-05-04 13:00:00,72.54,72.73,72.53,72.72,67914.0,69.3598,69.5415,69.3502,69.5319,67914.0
2016-05-04 13:30:00,72.71,72.72,72.47,72.59,68932.0,69.5223,69.5319,69.2929,69.4076,68932.0
2016-05-04 14:00:00,72.57,72.78,72.4,72.76,72016.0,69.3885,69.5893,69.2259,69.5701,72016.0
2016-05-04 14:30:00,72.75,72.84,72.6,72.64,61586.0,69.5606,69.6466,69.4172,69.4554,61586.0
2016-05-04 15:00:00,72.63,72.7,72.58,72.62,132501.0,69.4458,69.5128,69.398,69.4363,132501.0
2016-05-04 15:30:00,72.62,72.92,72.58,72.59,279843.0,69.4363,69.7231,69.398,69.4076,279843.0
2016-05-05 09:30:00,72.86,72.98,71.9,72.01,150973.0,69.6658,69.7805,68.7478,68.853,150973.0
2016-05-05 10:00:00,71.99,72.37,71.88,71.95,91258.0,68.8339,69.1972,68.7287,68.7957,91258.0
2016-05-05 10:30:00,71.95,72.56,71.95,72.4,57767.0,68.7957,69.3789,68.7957,69.2259,57767.0
2016-05-05 11:00:00,72.39,72.5,72.1,72.22,46066.0,69.2164,69.3215,68.9391,69.0538,46066.0
2016-05-05 11:30:00,72.27,72.67,72.26,72.58,40244.0,69.1016,69.4841,69.0921,69.398,40244.0
2016-05-05 12:00:00,72.58,72.76,72.55,72.68,39827.0,69.398,69.5701,69.3694,69.4937,39827.0
2016-05-05 12:30:00,72.69,72.77,72.59,72.59,32845.0,69.5032,69.5797,69.4076,69.4076,32845.0
2016-05-05 13:00:00,72.6,72.68,72.25,72.27,64423.0,69.4172,69.4937,69.0825,69.1016,64423.0
2016-05-05 13:30:00,72.25,72.37,72.08,72.14,74857.0,69.0825,69.1972,68.92,68.9773,74857.0
2016-05-05 14:00:00,72.14,72.28,72.08,72.11,52883.0,68.9773,69.1112,68.92,68.9486,52883.0
2016-05-05 14:30:00,72.12,72.32,72.01,72.02,101808.0,68.9582,69.1494,68.853,68.8626,101808.0
2016-05-05 15:00:00,72.03,72.26,72.0,72.25,86879.0,68.8721,69.0921,68.8435,69.0825,86879.0
2016-05-05 15:30:00,72.26,72.36,72.19,72.29,211917.0,69.0921,69.1877,69.0251,69.1207,211917.0
2016-05-06 09:30:00,72.11,72.7,71.71,71.92,79645.0,68.9486,69.5128,68.5662,68.767,79645.0
2016-05-06 10:00:00,71.92,72.2,71.8,72.11,56701.0,68.767,69.0347,68.6522,68.9486,56701.0
2016-05-06 10:30:00,72.1,72.12,71.82,72.03,55531.0,68.9391,68.9582,68.6714,68.8721,55531.0
2016-05-06 11:00:00,72.04,72.29,72.0,72.19,54201.0,68.8817,69.1207,68.8435,69.0251,54201.0
2016-05-06 11:30:00,72.19,72.27,72.09,72.11,34902.0,69.0251,69.1016,68.9295,68.9486,34902.0
2016-05-06 12:00:00,72.09,72.22,72.06,72.14,45182.0,68.9295,69.0538,68.9008,68.9773,45182.0
2016-05-06 12:30:00,72.13,72.34,72.06,72.34,58337.0,68.9678,69.1686,68.9008,69.1686,58337.0
2016-05-06 13:00:00,72.34,72.36,72.1,72.11,100427.0,69.1686,69.1877,68.9391,68.9486,100427.0
2016-05-06 13:30:00,72.12,72.24,72.09,72.2,100778.0,68.9582,69.0729,68.9295,69.0347,100778.0
2016-05-06 14:00:00,72.2,72.61,72.18,72.52,94571.0,69.0347,69.4267,69.0156,69.3407,94571.0
2016-05-06 14:30:00,72.52,72.59,72.39,72.42,61774.0,69.3407,69.4076,69.2164,69.2451,61774.0
2016-05-06 15:00:00,72.41,72.69,72.41,72.58,88022.0,69.2355,69.5032,69.2355,69.398,88022.0
2016-05-06 15:30:00,72.61,72.87,72.52,72.87,283355.0,69.4267,69.6753,69.3407,69.6753,283355.0
2016-05-09 09:30:00,72.56,72.93,72.1,72.51,120009.0,69.3789,69.7327,68.9391,69.3311,120009.0
2016-05-09 10:00:00,72.59,72.62,72.04,72.05,87167.0,69.4076,69.4363,68.8817,68.8913,87167.0
2016-05-09 10:30:00,72.06,72.64,72.03,72.58,95298.0,68.9008,69.4554,68.8721,69.398,95298.0
2016-05-09 11:00:00,72.56,72.73,72.46,72.61,58603.0,69.3789,69.5415,69.2833,69.4267,58603.0
2016-05-09 11:30:00,72.59,72.81,72.45,72.71,62073.0,69.4076,69.618,69.2737,69.5223,62073.0
2016-05-09 12:00:00,72.72,72.97,72.63,72.82,40216.0,69.5319,69.7709,69.4458,69.6275,40216.0
2016-05-09 12:30:00,72.86,72.86,72.66,72.81,41416.0,69.6658,69.6658,69.4745,69.618,41416.0
2016-05-09 13:00:00,72.8,72.96,72.78,72.84,66247.0,69.6084,69.7614,69.5893,69.6466,66247.0
2016-05-09 13:30:00,72.83,72.94,72.78,72.81,62239.0,69.6371,69.7423,69.5893,69.618,62239.0
2016-05-09 14:00:00,72.81,73.1,72.77,73.09,70890.0,69.618,69.8952,69.5797,69.8857,70890.0
2016-05-09 14:30:00,73.09,73.25,73.0,73.2,59669.0,69.8857,70.0387,69.7996,69.9909,59669.0
2016-05-09 15:00:00,73.2,73.21,72.95,73.11,98908.0,69.9909,70.0004,69.7518,69.9048,98908.0
2016-05-09 15:30:00,73.12,73.14,72.93,73.03,271349.0,69.9144,69.9335,69.7327,69.8283,271349.0
2016-05-10 09:30:00,73.2,74.01,72.92,73.98,100195.0,69.9909,70.7653,69.7231,70.7367,100195.0
2016-05-10 10:00:00,74.01,74.01,73.69,73.91,108468.0,70.7653,70.7653,70.4594,70.6697,108468.0
2016-05-10 10:30:00,73.95,74.38,73.85,73.88,118559.0,70.708,71.1191,70.6124,70.641,118559.0
2016-05-10 11:00:00,73.89,74.32,73.89,74.32,100432.0,70.6506,71.0618,70.6506,71.0618,100432.0
2016-05-10 11:30:00,74.31,74.44,74.16,74.35,78021.0,71.0522,71.1765,70.9088,71.0904,78021.0
2016-05-10 12:00:00,74.36,74.57,74.24,74.52,61758.0,71.1,71.3008,70.9853,71.253,61758.0
2016-05-10 12:30:00,74.54,74.54,74.32,74.38,46018.0,71.2721,71.2721,71.0618,71.1191,46018.0
2016-05-10 13:00:00,74.4,74.43,74.29,74.33,57988.0,71.1382,71.1669,71.0331,71.0713,57988.0
2016-05-10 13:30:00,74.34,74.44,74.19,74.35,52662.0,71.0809,71.1765,70.9375,71.0904,52662.0
2016-05-10 14:00:00,74.34,74.5,74.3,74.47,77747.0,71.0809,71.2339,71.0426,71.2052,77747.0
2016-05-10 14:30:00,74.44,74.47,74.08,74.08,109272.0,71.1765,71.2052,70.8323,70.8323,109272.0
2016-05-10 15:00:00,74.08,74.4,74.07,74.29,92902.0,70.8323,71.1382,70.8227,71.0331,92902.0
2016-05-10 15:30:00,74.28,74.41,74.24,74.29,243351.0,71.0235,71.1478,70.9853,71.0331,243351.0
2016-05-11 09:30:00,74.08,74.34,73.79,73.96,61092.0,70.8418,71.0905,70.5645,70.7271,61092.0
2016-05-11 10:00:00,74.0,74.43,73.98,74.13,59617.0,70.7653,71.1765,70.7462,70.8897,59617.0
2016-05-11 10:30:00,74.17,74.3,74.13,74.22,106620.0,70.9279,71.0522,70.8897,70.9757,106620.0
2016-05-11 11:00:00,74.21,74.47,74.02,74.41,99940.0,70.9662,71.2148,70.7845,71.1574,99940.0
2016-05-11 11:30:00,74.42,74.59,74.3,74.38,76534.0,71.167,71.3295,71.0522,71.1287,76534.0
2016-05-11 12:00:00,74.36,74.47,74.25,74.42,71921.0,71.1096,71.2148,71.0044,71.167,71921.0
2016-05-11 12:30:00,74.4,74.41,74.14,74.23,57125.0,71.1478,71.1574,70.8992,70.9853,57125.0
2016-05-11 13:00:00,74.24,74.46,74.21,74.3,69523.0,70.9948,71.2052,70.9662,71.0522,69523.0
2016-05-11 13:30:00,74.28,74.31,74.09,74.1,49564.0,71.0331,71.0618,70.8514,70.861,49564.0
2016-05-11 14:00:00,74.09,74.22,73.99,74.13,79384.0,70.8514,70.9757,70.7558,70.8897,79384.0
2016-05-11 14:30:00,74.12,74.14,73.94,74.03,123688.0,70.8801,70.8992,70.708,70.794,123688.0
2016-05-11 15:00:00,74.02,74.27,73.99,74.2,90828.0,70.7845,71.0235,70.7558,70.9566,90828.0
2016-05-11 15:30:00,74.21,74.28,74.04,74.09,206965.0,70.9662,71.0331,70.8036,70.8514,206965.0
2016-05-12 09:30:00,74.28,74.82,74.12,74.59,101379.0,71.0331,71.5495,70.8801,71.3295,101379.0
2016-05-12 10:00:00,74.56,74.6,74.07,74.09,61337.0,71.3009,71.3391,70.8323,70.8514,61337.0
2016-05-12 10:30:00,74.07,74.1,73.81,73.97,97983.0,70.8323,70.861,70.5836,70.7366,97983.0
2016-05-12 11:00:00,73.97,74.03,73.67,73.88,143569.0,70.7366,70.794,70.4498,70.6506,143569.0
2016-05-12 11:30:00,73.88,73.98,73.78,73.87,111484.0,70.6506,70.7462,70.555,70.641,111484.0
2016-05-12 12:00:00,73.87,74.04,73.84,73.89,57435.0,70.641,70.8036,70.6123,70.6601,57435.0
2016-05-12 12:30:00,73.87,74.07,73.75,74.07,35550.0,70.641,70.8323,70.5263,70.8323,35550.0
2016-05-12 13:00:00,74.11,74.18,73.94,74.14,60643.0,70.8705,70.9375,70.708,70.8992,60643.0
2016-05-12 13:30:00,74.14,74.41,73.94,74.4,57598.0,70.8992,71.1574,70.708,71.1478,57598.0
2016-05-12 14:00:00,74.4,74.65,74.39,74.62,54896.0,71.1478,71.3869,71.1383,71.3582,54896.0
2016-05-12 14:30:00,74.6,74.83,74.52,74.67,49255.0,71.3391,71.5591,71.2626,71.406,49255.0
2016-05-12 15:00:00,74.66,74.75,74.59,74.62,61834.0,71.3965,71.4826,71.3295,71.3582,61834.0
2016-05-12 15:30:00,74.62,74.63,74.29,74.38,180745.0,71.3582,71.3678,71.0427,71.1287,180745.0
2016-05-13 09:30:00,74.24,75.12,74.2,74.64,91789.0,70.9948,71.8364,70.9566,71.3774,91789.0
2016-05-13 10:00:00,74.68,74.86,74.59,74.72,97095.0,71.4156,71.5877,71.3295,71.4539,97095.0
2016-05-13 10:30:00,74.68,74.85,74.55,74.74,85919.0,71.4156,71.5782,71.2913,71.473,85919.0
2016-05-13 11:00:00,74.76,75.0,74.73,74.88,50938.0,71.4921,71.7216,71.4634,71.6069,50938.0
2016-05-13 11:30:00,74.84,74.85,74.69,74.79,59240.0,71.5686,71.5782,71.4252,71.5208,59240.0
2016-05-13 12:00:00,74.78,74.82,74.72,74.75,46830.0,71.5112,71.5495,71.4539,71.4826,46830.0
2016-05-13 12:30:00,74.77,74.79,74.6,74.67,55147.0,71.5017,71.5208,71.3391,71.406,55147.0
2016-05-13 13:00:00,74.67,74.83,74.55,74.55,42656.0,71.406,71.5591,71.2913,71.2913,42656.0
2016-05-13 13:30:00,74.55,74.56,74.09,74.25,38377.0,71.2913,71.3009,70.8514,71.0044,38377.0
2016-05-13 14:00:00,74.28,74.39,74.1,74.19,44965.0,71.0331,71.1383,70.861,70.947,44965.0
2016-05-13 14:30:00,74.18,74.32,73.98,74.31,74949.0,70.9375,71.0713,70.7462,71.0618,74949.0
2016-05-13 15:00:00,74.29,74.4,74.25,74.3,92104.0,71.0427,71.1478,71.0044,71.0522,92104.0
2016-05-13 15:30:00,74.3,74.39,74.24,74.24,210153.0,71.0522,71.1383,70.9948,70.9948,210153.0
2016-05-16 09:30:00,74.09,74.85,74.0,74.13,54023.0,70.8514,71.5782,70.7653,70.8897,54023.0
2016-05-16 10:00:00,74.14,74.48,74.14,74.3,144257.0,70.8992,71.2244,70.8992,71.0522,144257.0
2016-05-16 10:30:00,74.27,74.35,74.18,74.27,72168.0,71.0235,71.1,70.9375,71.0235,72168.0
2016-05-16 11:00:00,74.28,74.39,74.08,74.3,69814.0,71.0331,71.1383,70.8418,71.0522,69814.0
2016-05-16 11:30:00,74.3,74.48,74.27,74.43,54617.0,71.0522,71.2244,71.0235,71.1765,54617.0
2016-05-16 12:00:00,74.43,74.43,74.15,74.15,39297.0,71.1765,71.1765,70.9088,70.9088,39297.0
2016-05-16 12:30:00,74.14,74.37,74.14,74.37,31396.0,70.8992,71.1192,70.8992,71.1192,31396.0
2016-05-16 13:00:00,74.38,74.47,74.36,74.41,34281.0,71.1287,71.2148,71.1096,71.1574,34281.0
2016-05-16 13:30:00,74.41,74.42,74.23,74.3,35974.0,71.1574,71.167,70.9853,71.0522,35974.0
2016-05-16 14:00:00,74.32,74.67,74.31,74.58,57772.0,71.0713,71.406,71.0618,71.32,57772.0
2016-05-16 14:30:00,74.59,74.66,74.51,74.61,54388.0,71.3295,71.3965,71.253,71.3487,54388.0
2016-05-16 15:00:00,74.61,74.64,74.48,74.53,66900.0,71.3487,71.3774,71.2244,71.2722,66900.0
2016-05-16 15:30:00,74.54,74.54,74.33,74.38,147303.0,71.2817,71.2817,71.0809,71.1287,147303.0
2016-05-17 09:30:00,74.06,74.31,73.6,73.92,87582.0,70.8227,71.0618,70.3828,70.6888,87582.0
2016-05-17 10:00:00,73.9,74.1,73.8,73.8,69877.0,70.6697,70.861,70.5741,70.5741,69877.0
2016-05-17 10:30:00,73.82,74.06,73.74,73.98,64591.0,70.5932,70.8227,70.5167,70.7462,64591.0
2016-05-17 11:00:00,74.0,74.25,73.97,74.08,61595.0,70.7653,71.0044,70.7366,70.8418,61595.0
2016-05-17 11:30:00,74.09,74.35,74.06,74.22,27251.0,70.8514,71.1,70.8227,70.9757,27251.0
2016-05-17 12:00:00,74.2,74.2,73.93,74.05,32630.0,70.9566,70.9566,70.6984,70.8131,32630.0
2016-05-17 12:30:00,74.06,74.17,74.0,74.09,46757.0,70.8227,70.9279,70.7653,70.8514,46757.0
2016-05-17 13:00:00,74.09,74.26,74.01,74.22,41426.0,70.8514,71.014,70.7749,70.9757,41426.0
2016-05-17 13:30:00,74.21,74.26,73.87,73.88,37048.0,70.9662,71.014,70.641,70.6506,37048.0
2016-05-17 14:00:00,73.88,74.01,73.78,73.96,224503.0,70.6506,70.7749,70.555,70.7271,224503.0
2016-05-17 14:30:00,73.94,74.12,73.87,74.1,157272.0,70.708,70.8801,70.641,70.861,157272.0
2016-05-17 15:00:00,74.1,74.21,73.83,73.88,64300.0,70.861,70.9662,70.6028,70.6506,64300.0
2016-05-17 15:30:00,73.87,74.15,73.85,74.13,263101.0,70.641,70.9088,70.6219,70.8897,263101.0
2016-05-18 09:30:00,74.07,74.57,73.58,74.49,136780.0,70.8323,71.3104,70.3637,71.2339,136780.0
2016-05-18 10:00:00,74.53,74.74,74.38,74.7,55924.0,71.2722,71.473,71.1287,71.4347,55924.0
2016-05-18 10:30:00,74.68,74.69,74.2,74.28,30924.0,71.4156,71.4252,70.9566,71.0331,30924.0
2016-05-18 11:00:00,74.29,74.59,74.21,74.54,25226.0,71.0427,71.3295,70.9662,71.2817,25226.0
2016-05-18 11:30:00,74.51,74.65,74.29,74.32,33762.0,71.253,71.3869,71.0427,71.0713,33762.0
2016-05-18 12:00:00,74.35,74.37,74.14,74.16,26071.0,71.1,71.1192,70.8992,70.9183,26071.0
2016-05-18 12:30:00,74.19,74.39,74.13,74.39,18956.0,70.947,71.1383,70.8897,71.1383,18956.0
2016-05-18 13:00:00,74.4,74.62,74.36,74.59,33639.0,71.1478,71.3582,71.1096,71.3295,33639.0
2016-05-18 13:30:00,74.61,74.7,74.45,74.45,29565.0,71.3487,71.4347,71.1957,71.1957,29565.0
2016-05-18 14:00:00,74.42,74.42,73.72,73.76,68721.0,71.167,71.167,70.4976,70.5358,68721.0
2016-05-18 14:30:00,73.74,74.13,73.57,74.12,42617.0,70.5167,70.8897,70.3541,70.8801,42617.0
2016-05-18 15:00:00,74.13,74.32,73.91,73.94,59785.0,70.8897,71.0713,70.6793,70.708,59785.0
2016-05-18 15:30:00,73.95,74.28,73.79,74.28,261844.0,70.7175,71.0331,70.5645,71.0331,261844.0
2016-05-19 09:30:00,73.84,74.14,72.88,73.74,52926.0,70.6123,70.8992,69.6943,70.5167,52926.0
2016-05-19 10:00:00,73.7,73.99,73.59,73.95,56304.0,70.4784,70.7558,70.3733,70.7175,56304.0
2016-05-19 10:30:00,73.95,74.03,73.55,73.57,42447.0,70.7175,70.794,70.335,70.3541,42447.0
2016-05-19 11:00:00,73.53,73.86,73.31,73.74,43077.0,70.3159,70.6315,70.1055,70.5167,43077.0
2016-05-19 11:30:00,73.73,73.8,73.45,73.78,62256.0,70.5071,70.5741,70.2394,70.555,62256.0
2016-05-19 12:00:00,73.76,73.81,73.47,73.54,28806.0,70.5358,70.5836,70.2585,70.3254,28806.0
2016-05-19 12:30:00,73.49,73.76,73.49,73.73,28337.0,70.2776,70.5358,70.2776,70.5071,28337.0
2016-05-19 13:00:00,73.74,74.06,73.69,73.98,37721.0,70.5167,70.8227,70.4689,70.7462,37721.0
2016-05-19 13:30:00,73.98,74.08,73.79,73.89,46424.0,70.7462,70.8418,70.5645,70.6601,46424.0
2016-05-19 14:00:00,73.9,74.28,73.9,74.22,53369.0,70.6697,71.0331,70.6697,70.9757,53369.0
2016-05-19 14:30:00,74.21,74.21,73.96,74.04,97362.0,70.9662,70.9662,70.7271,70.8036,97362.0
2016-05-19 15:00:00,74.03,74.34,74.02,74.27,54065.0,70.794,71.0905,70.7845,71.0235,54065.0
2016-05-19 15:30:00,74.28,74.36,74.19,74.21,163132.0,71.0331,71.1096,70.947,70.9662,163132.0
2016-05-20 09:30:00,74.88,75.61,74.47,75.61,132384.0,71.6069,72.305,71.2148,72.305,132384.0
2016-05-20 10:00:00,75.61,75.62,74.72,74.85,50103.0,72.305,72.3145,71.4539,71.5782,50103.0
2016-05-20 10:30:00,74.86,74.94,74.76,74.83,32510.0,71.5877,71.6642,71.4921,71.5591,32510.0
2016-05-20 11:00:00,74.84,75.0,74.79,74.83,54502.0,71.5686,71.7216,71.5208,71.5591,54502.0
2016-05-20 11:30:00,74.83,74.96,74.77,74.84,37702.0,71.5591,71.6834,71.5017,71.5686,37702.0
2016-05-20 12:00:00,74.86,74.86,74.59,74.67,35147.0,71.5877,71.5877,71.3295,71.406,35147.0
2016-05-20 12:30:00,74.67,74.73,74.55,74.57,27031.0,71.406,71.4634,71.2913,71.3104,27031.0
2016-05-20 13:00:00,74.58,74.78,74.56,74.56,24882.0,71.32,71.5112,71.3009,71.3009,24882.0
2016-05-20 13:30:00,74.56,74.64,74.39,74.64,45391.0,71.3009,71.3774,71.1383,71.3774,45391.0
2016-05-20 14:00:00,74.65,74.73,74.57,74.69,39992.0,71.3869,71.4634,71.3104,71.4252,39992.0
2016-05-20 14:30:00,74.7,74.75,74.58,74.61,39087.0,71.4347,71.4826,71.32,71.3487,39087.0
2016-05-20 15:00:00,74.61,74.65,74.45,74.65,46994.0,71.3487,71.3869,71.1957,71.3869,46994.0
2016-05-20 15:30:00,74.64,74.97,74.64,74.95,160483.0,71.3774,71.6929,71.3774,71.6738,160483.0
2016-05-23 09:30:00,74.92,75.58,74.57,74.7,51321.0,71.6451,72.2763,71.3104,71.4347,51321.0
2016-05-23 10:00:00,74.73,75.03,74.68,74.89,39277.0,71.4634,71.7503,71.4156,71.6164,39277.0
2016-05-23 10:30:00,74.88,74.97,74.25,74.34,34147.0,71.6069,71.6929,71.0044,71.0905,34147.0
2016-05-23 11:00:00,74.36,74.85,74.33,74.85,31304.0,71.1096,71.5782,71.0809,71.5782,31304.0
2016-05-23 11:30:00,74.84,74.87,74.59,74.78,27333.0,71.5686,71.5973,71.3295,71.5112,27333.0
2016-05-23 12:00:00,74.78,74.99,74.73,74.88,22517.0,71.5112,71.7121,71.4634,71.6069,22517.0
2016-05-23 12:30:00,74.9,74.92,74.71,74.74,38984.0,71.626,71.6451,71.4443,71.473,38984.0
2016-05-23 13:00:00,74.72,74.86,74.65,74.86,38544.0,71.4539,71.5877,71.3869,71.5877,38544.0
2016-05-23 13:30:00,74.86,75.32,74.8,75.08,76361.0,71.5877,72.0276,71.5304,71.7981,76361.0
2016-05-23 14:00:00,75.08,75.41,75.0,75.1,135108.0,71.7981,72.1137,71.7216,71.8173,135108.0
2016-05-23 14:30:00,75.13,75.17,75.05,75.12,27329.0,71.8459,71.8842,71.7694,71.8364,27329.0
2016-05-23 15:00:00,75.11,75.11,74.98,75.04,45234.0,71.8268,71.8268,71.7025,71.7599,45234.0
2016-05-23 15:30:00,75.04,75.09,74.86,74.91,129650.0,71.7599,71.8077,71.5877,71.6356,129650.0
2016-05-24 09:30:00,75.39,76.07,75.37,75.82,95037.0,72.0946,72.7449,72.0754,72.5058,95037.0
2016-05-24 10:00:00,75.8,76.44,75.75,76.32,232292.0,72.4867,73.0987,72.4388,72.9839,232292.0
2016-05-24 10:30:00,76.33,76.92,76.32,76.88,129527.0,72.9935,73.5577,72.9839,73.5194,129527.0
2016-05-24 11:00:00,76.9,77.21,76.86,77.16,97990.0,73.5386,73.835,73.5003,73.7872,97990.0
2016-05-24 11:30:00,77.15,77.16,76.79,76.85,86315.0,73.7776,73.7872,73.4334,73.4908,86315.0
2016-05-24 12:00:00,76.86,76.96,76.65,76.93,89820.0,73.5003,73.5959,73.2995,73.5673,89820.0
2016-05-24 12:30:00,76.94,77.06,76.89,77.06,56697.0,73.5768,73.6916,73.529,73.6916,56697.0
2016-05-24 13:00:00,77.06,77.08,76.8,76.95,69107.0,73.6916,73.7107,73.4429,73.5864,69107.0
2016-05-24 13:30:00,76.95,77.09,76.82,77.07,74439.0,73.5864,73.7203,73.4621,73.7011,74439.0
2016-05-24 14:00:00,77.07,77.24,77.03,77.16,90363.0,73.7011,73.8637,73.6629,73.7872,90363.0
2016-05-24 14:30:00,77.16,77.18,77.02,77.13,61179.0,73.7872,73.8063,73.6533,73.7585,61179.0
2016-05-24 15:00:00,77.11,77.34,77.11,77.27,96260.0,73.7394,73.9593,73.7394,73.8924,96260.0
2016-05-24 15:30:00,77.27,77.29,77.11,77.2,242385.0,73.8924,73.9115,73.7394,73.8255,242385.0
2016-05-25 09:30:00,77.28,77.35,76.38,76.44,58768.0,73.902,73.9689,73.0413,73.0987,58768.0
2016-05-25 10:00:00,76.47,76.65,76.29,76.44,67310.0,73.1274,73.2995,72.9552,73.0987,67310.0
2016-05-25 10:30:00,76.45,76.65,76.4,76.44,111913.0,73.1082,73.2995,73.0604,73.0987,111913.0
2016-05-25 11:00:00,76.43,76.52,76.15,76.2,59601.0,73.0891,73.1752,72.8214,72.8692,59601.0
2016-05-25 11:30:00,76.21,76.74,76.21,76.74,48259.0,72.8787,73.3856,72.8787,73.3856,48259.0
2016-05-25 12:00:00,76.75,76.77,76.38,76.46,40208.0,73.3951,73.4143,73.0413,73.1178,40208.0
2016-05-25 12:30:00,76.46,76.53,76.24,76.24,30183.0,73.1178,73.1847,72.9074,72.9074,30183.0
2016-05-25 13:00:00,76.25,76.61,76.25,76.5,89830.0,72.917,73.2612,72.917,73.1561,89830.0
2016-05-25 13:30:00,76.51,76.51,76.23,76.38,53402.0,73.1656,73.1656,72.8979,73.0413,53402.0
2016-05-25 14:00:00,76.38,76.44,76.3,76.38,50008.0,73.0413,73.0987,72.9648,73.0413,50008.0
2016-05-25 14:30:00,76.38,76.6,76.21,76.26,56615.0,73.0413,73.2517,72.8787,72.9265,56615.0
2016-05-25 15:00:00,76.27,76.45,76.25,76.36,273251.0,72.9361,73.1082,72.917,73.0222,273251.0
2016-05-25 15:30:00,76.36,76.39,76.25,76.25,225521.0,73.0222,73.0509,72.917,72.917,225521.0
2016-05-26 09:30:00,76.3,76.75,76.07,76.44,52337.0,72.9648,73.3951,72.7449,73.0987,52337.0
2016-05-26 10:00:00,76.44,76.5,76.28,76.29,43598.0,73.0987,73.1561,72.9457,72.9552,43598.0
2016-05-26 10:30:00,76.35,76.45,76.09,76.23,36747.0,73.0126,73.1082,72.764,72.8979,36747.0
2016-05-26 11:00:00,76.19,76.42,76.19,76.4,30974.0,72.8596,73.0796,72.8596,73.0604,30974.0
2016-05-26 11:30:00,76.41,76.48,76.3,76.44,26914.0,73.07,73.1369,72.9648,73.0987,26914.0
2016-05-26 12:00:00,76.45,76.52,76.38,76.42,18857.0,73.1082,73.1752,73.0413,73.0796,18857.0
2016-05-26 12:30:00,76.41,76.47,76.19,76.28,26490.0,73.07,73.1274,72.8596,72.9457,26490.0
2016-05-26 13:00:00,76.27,76.44,76.24,76.42,31830.0,72.9361,73.0987,72.9074,73.0796,31830.0
2016-05-26 13:30:00,76.37,76.44,76.23,76.3,25246.0,73.0317,73.0987,72.8979,72.9648,25246.0
2016-05-26 14:00:00,76.29,76.38,76.24,76.28,17839.0,72.9552,73.0413,72.9074,72.9457,17839.0
2016-05-26 14:30:00,76.3,76.38,76.25,76.28,29414.0,72.9648,73.0413,72.917,72.9457,29414.0
2016-05-26 15:00:00,76.3,76.51,76.28,76.44,34827.0,72.9648,73.1656,72.9457,73.0987,34827.0
2016-05-26 15:30:00,76.44,76.5,76.32,76.37,102228.0,73.0987,73.1561,72.9839,73.0317,102228.0
2016-05-27 09:30:00,76.22,76.77,76.19,76.5,20260.0,72.8883,73.4143,72.8596,73.1561,20260.0
2016-05-27 10:00:00,76.54,76.68,76.39,76.54,16958.0,73.1943,73.3282,73.0509,73.1943,16958.0
2016-05-27 10:30:00,76.5,76.7,76.48,76.56,28063.0,73.1561,73.3473,73.1369,73.2134,28063.0
2016-05-27 11:00:00,76.59,77.14,76.59,77.07,102578.0,73.2421,73.7681,73.2421,73.7011,102578.0
2016-05-27 11:30:00,77.09,77.2,76.91,77.1,35143.0,73.7203,73.8255,73.5481,73.7298,35143.0
2016-05-27 12:00:00,77.09,77.27,77.08,77.17,23751.0,73.7203,73.8924,73.7107,73.7968,23751.0
2016-05-27 12:30:00,77.16,77.16,76.89,76.89,17118.0,73.7872,73.7872,73.529,73.529,17118.0
2016-05-27 13:00:00,76.91,77.07,76.84,76.97,13352.0,73.5481,73.7011,73.4812,73.6055,13352.0
2016-05-27 13:30:00,76.93,77.0,76.85,76.87,31366.0,73.5673,73.6342,73.4908,73.5099,31366.0
2016-05-27 14:00:00,76.87,76.93,76.74,76.78,27408.0,73.5099,73.5673,73.3856,73.4238,27408.0
2016-05-27 14:30:00,76.79,76.89,76.75,76.89,21408.0,73.4334,73.529,73.3951,73.529,21408.0
2016-05-27 15:00:00,76.89,76.98,76.85,76.87,32376.0,73.529,73.6151,73.4908,73.5099,32376.0
2016-05-27 15:30:00,76.87,77.13,76.85,77.1,129015.0,73.5099,73.7585,73.4908,73.7298,129015.0
2016-05-31 09:30:00,77.37,77.72,76.73,76.73,43132.0,73.988,74.3227,73.376,73.376,43132.0
2016-05-31 10:00:00,76.8,76.97,76.68,76.69,23253.0,73.4429,73.6055,73.3282,73.3377,23253.0
2016-05-31 10:30:00,76.71,76.8,76.47,76.72,32979.0,73.3569,73.4429,73.1274,73.3664,32979.0
2016-05-31 11:00:00,76.72,76.87,76.67,76.84,88768.0,73.3664,73.5099,73.3186,73.4812,88768.0
2016-05-31 11:30:00,76.83,76.83,76.67,76.74,29838.0,73.4716,73.4716,73.3186,73.3856,29838.0
2016-05-31 12:00:00,76.73,76.92,76.64,76.86,24657.0,73.376,73.5577,73.2899,73.5003,24657.0
2016-05-31 12:30:00,76.85,76.93,76.67,76.81,26598.0,73.4908,73.5673,73.3186,73.4525,26598.0
2016-05-31 13:00:00,76.8,77.1,76.73,77.06,19999.0,73.4429,73.7298,73.376,73.6916,19999.0
2016-05-31 13:30:00,77.07,77.1,76.86,76.94,21680.0,73.7011,73.7298,73.5003,73.5768,21680.0
2016-05-31 14:00:00,76.92,76.95,76.67,76.95,29782.0,73.5577,73.5864,73.3186,73.5864,29782.0
2016-05-31 14:30:00,76.94,77.0,76.83,76.91,38461.0,73.5768,73.6342,73.4716,73.5481,38461.0
2016-05-31 15:00:00,76.9,78.3,76.8,77.13,107630.0,73.5386,74.8774,73.4429,73.7585,107630.0
2016-05-31 15:30:00,77.13,77.76,77.07,77.7,553471.0,73.7585,74.361,73.7011,74.3036,553471.0
2016-06-01 09:30:00,77.29,77.4,77.05,77.3,65580.0,73.9115,74.0167,73.682,73.9211,65580.0
2016-06-01 10:00:00,77.4,77.51,76.94,77.06,46571.0,74.0167,74.1219,73.5768,73.6916,46571.0
2016-06-01 10:30:00,77.06,77.41,76.97,77.18,46156.0,73.6916,74.0263,73.6055,73.8063,46156.0
2016-06-01 11:00:00,77.19,77.39,77.1,77.16,95075.0,73.8159,74.0072,73.7298,73.7872,95075.0
2016-06-01 11:30:00,77.16,77.61,77.14,77.5,134733.0,73.7872,74.2175,73.7681,74.1123,134733.0
2016-06-01 12:00:00,77.5,77.56,77.25,77.27,56659.0,74.1123,74.1697,73.8733,73.8924,56659.0
2016-06-01 12:30:00,77.28,77.43,77.23,77.42,48389.0,73.902,74.0454,73.8541,74.0358,48389.0
2016-06-01 13:00:00,77.42,77.58,77.32,77.52,81330.0,74.0358,74.1888,73.9402,74.1315,81330.0
2016-06-01 13:30:00,77.52,77.61,77.29,77.43,58678.0,74.1315,74.2175,73.9115,74.0454,58678.0
2016-06-01 14:00:00,77.44,77.75,77.34,77.51,72752.0,74.055,74.3514,73.9593,74.1219,72752.0
2016-06-01 14:30:00,77.52,77.67,77.25,77.62,93748.0,74.1315,74.2749,73.8733,74.2271,93748.0
2016-06-01 15:00:00,77.62,77.62,77.36,77.61,112330.0,74.2271,74.2271,73.9785,74.2175,112330.0
2016-06-01 15:30:00,77.61,77.75,77.52,77.71,215941.0,74.2175,74.3514,74.1315,74.3132,215941.0
2016-06-02 09:30:00,77.6,77.99,77.35,77.72,41734.0,74.208,74.5809,73.9689,74.3227,41734.0
2016-06-02 10:00:00,77.72,77.95,77.54,77.95,68339.0,74.3227,74.5427,74.1506,74.5427,68339.0
2016-06-02 10:30:00,77.95,78.33,77.94,78.07,89349.0,74.5427,74.9061,74.5331,74.6574,89349.0
2016-06-02 11:00:00,78.08,78.36,78.06,78.21,58436.0,74.667,74.9348,74.6479,74.7913,58436.0
2016-06-02 11:30:00,78.23,78.25,78.04,78.04,61332.0,74.8104,74.8296,74.6287,74.6287,61332.0
2016-06-02 12:00:00,78.06,78.33,78.05,78.25,118421.0,74.6479,74.9061,74.6383,74.8296,118421.0
2016-06-02 12:30:00,78.26,78.56,78.05,78.51,149743.0,74.8391,75.126,74.6383,75.0782,149743.0
2016-06-02 13:00:00,78.51,78.68,78.46,78.55,139158.0,75.0782,75.2408,75.0304,75.1164,139158.0
2016-06-02 13:30:00,78.55,78.8,78.46,78.62,55418.0,75.1164,75.3555,75.0304,75.1834,55418.0
2016-06-02 14:00:00,78.64,78.79,78.57,78.73,76673.0,75.2025,75.346,75.1356,75.2886,76673.0
2016-06-02 14:30:00,78.76,78.79,78.63,78.71,59793.0,75.3173,75.346,75.1929,75.2695,59793.0
2016-06-02 15:00:00,78.7,78.78,78.62,78.78,81142.0,75.2599,75.3364,75.1834,75.3364,81142.0
2016-06-02 15:30:00,78.77,78.92,78.72,78.92,204279.0,75.3268,75.4703,75.279,75.4703,204279.0
2016-06-03 09:30:00,78.39,78.59,75.82,76.0,281263.0,74.9634,75.1547,72.5058,72.6779,281263.0
2016-06-03 10:00:00,76.06,76.06,75.61,75.88,273007.0,72.7353,72.7353,72.305,72.5632,273007.0
2016-06-03 10:30:00,75.87,76.11,75.78,76.1,183317.0,72.5536,72.7831,72.4675,72.7735,183317.0
2016-06-03 11:00:00,76.11,76.32,76.02,76.05,144607.0,72.7831,72.9839,72.697,72.7257,144607.0
2016-06-03 11:30:00,76.08,76.28,75.97,76.21,77704.0,72.7544,72.9457,72.6492,72.8787,77704.0
2016-06-03 12:00:00,76.24,76.4,76.21,76.22,117491.0,72.9074,73.0604,72.8787,72.8883,117491.0
2016-06-03 12:30:00,76.18,76.44,76.09,76.19,143737.0,72.85,73.0987,72.764,72.8596,143737.0
2016-06-03 13:00:00,76.2,76.41,76.15,76.26,152415.0,72.8692,73.07,72.8214,72.9265,152415.0
2016-06-03 13:30:00,76.27,76.56,76.26,76.46,101021.0,72.9361,73.2134,72.9265,73.1178,101021.0
2016-06-03 14:00:00,76.46,76.47,76.25,76.36,80373.0,73.1178,73.1274,72.917,73.0222,80373.0
2016-06-03 14:30:00,76.36,76.54,76.34,76.41,99799.0,73.0222,73.1943,73.003,73.07,99799.0
2016-06-03 15:00:00,76.4,76.55,76.38,76.4,106968.0,73.0604,73.2039,73.0413,73.0604,106968.0
2016-06-03 15:30:00,76.4,76.42,75.95,76.05,464328.0,73.0604,73.0796,72.6301,72.7257,464328.0
2016-06-06 09:30:00,76.46,76.8,76.3,76.71,67575.0,73.1178,73.4429,72.9648,73.3569,67575.0
2016-06-06 10:00:00,76.7,77.0,76.68,76.79,42071.0,73.3473,73.6342,73.3282,73.4334,42071.0
2016-06-06 10:30:00,76.8,77.24,76.8,77.2,52103.0,73.4429,73.8637,73.4429,73.8255,52103.0
2016-06-06 11:00:00,77.2,77.23,76.93,76.96,90214.0,73.8255,73.8541,73.5673,73.5959,90214.0
2016-06-06 11:30:00,76.96,77.0,76.73,76.76,49827.0,73.5959,73.6342,73.376,73.4047,49827.0
2016-06-06 12:00:00,76.75,76.77,76.59,76.76,72584.0,73.3951,73.4143,73.2421,73.4047,72584.0
2016-06-06 12:30:00,76.77,76.82,76.36,76.51,140938.0,73.4143,73.4621,73.0222,73.1656,140938.0
2016-06-06 13:00:00,76.5,76.6,76.42,76.53,176656.0,73.1561,73.2517,73.0796,73.1847,176656.0
2016-06-06 13:30:00,76.54,76.71,76.5,76.64,113424.0,73.1943,73.3569,73.1561,73.2899,113424.0
2016-06-06 14:00:00,76.62,76.78,76.58,76.72,117931.0,73.2708,73.4238,73.2326,73.3664,117931.0
2016-06-06 14:30:00,76.71,77.19,76.69,77.09,71994.0,73.3569,73.8159,73.3377,73.7203,71994.0
2016-06-06 15:00:00,77.07,77.17,77.02,77.1,55314.0,73.7011,73.7968,73.6533,73.7298,55314.0
2016-06-06 15:30:00,77.09,77.24,77.09,77.14,191200.0,73.7203,73.8637,73.7203,73.7681,191200.0
2016-06-07 09:30:00,77.21,77.45,76.77,76.94,68098.0,73.835,74.0645,73.4143,73.5768,68098.0
2016-06-07 10:00:00,76.98,77.21,76.76,76.96,44718.0,73.6151,73.835,73.4047,73.5959,44718.0
2016-06-07 10:30:00,76.98,77.09,76.86,76.98,35150.0,73.6151,73.7203,73.5003,73.6151,35150.0
2016-06-07 11:00:00,76.97,77.13,76.97,77.05,66464.0,73.6055,73.7585,73.6055,73.682,66464.0
2016-06-07 11:30:00,77.06,77.16,77.0,77.04,104307.0,73.6916,73.7872,73.6342,73.6725,104307.0
2016-06-07 12:00:00,77.07,77.12,76.96,77.1,47117.0,73.7011,73.749,73.5959,73.7298,47117.0
2016-06-07 12:30:00,77.09,77.31,77.08,77.3,40515.0,73.7203,73.9306,73.7107,73.9211,40515.0
2016-06-07 13:00:00,77.3,77.39,77.24,77.32,33262.0,73.9211,74.0072,73.8637,73.9402,33262.0
2016-06-07 13:30:00,77.31,77.34,77.13,77.14,55961.0,73.9306,73.9593,73.7585,73.7681,55961.0
2016-06-07 14:00:00,77.15,77.26,77.1,77.17,62224.0,73.7776,73.8828,73.7298,73.7968,62224.0
2016-06-07 14:30:00,77.17,77.21,77.04,77.12,57770.0,73.7968,73.835,73.6725,73.749,57770.0
2016-06-07 15:00:00,77.11,77.16,76.92,76.98,82284.0,73.7394,73.7872,73.5577,73.6151,82284.0
2016-06-07 15:30:00,76.98,77.01,76.76,76.93,119008.0,73.6151,73.6438,73.4047,73.5673,119008.0
2016-06-08 09:30:00,76.81,76.94,76.4,76.56,81018.0,73.4525,73.5768,73.0604,73.2134,81018.0
2016-06-08 10:00:00,76.55,76.55,76.34,76.45,59597.0,73.2039,73.2039,73.003,73.1082,59597.0
2016-06-08 10:30:00,76.44,76.44,75.99,76.1,125083.0,73.0987,73.0987,72.6683,72.7735,125083.0
2016-06-08 11:00:00,76.09,76.18,75.95,76.0,164062.0,72.764,72.85,72.6301,72.6779,164062.0
2016-06-08 11:30:00,76.01,76.09,75.84,76.01,149804.0,72.6875,72.764,72.5249,72.6875,149804.0
2016-06-08 12:00:00,76.01,76.04,75.97,76.0,88988.0,72.6875,72.7162,72.6492,72.6779,88988.0
2016-06-08 12:30:00,76.01,76.05,75.9,75.99,79088.0,72.6875,72.7257,72.5823,72.6683,79088.0
2016-06-08 13:00:00,75.99,76.02,75.93,75.95,82466.0,72.6683,72.697,72.611,72.6301,82466.0
2016-06-08 13:30:00,75.95,76.02,75.79,75.97,129603.0,72.6301,72.697,72.4771,72.6492,129603.0
2016-06-08 14:00:00,75.97,76.22,75.89,76.19,100962.0,72.6492,72.8883,72.5727,72.8596,100962.0
2016-06-08 14:30:00,76.18,76.25,76.12,76.22,94412.0,72.85,72.917,72.7927,72.8883,94412.0
2016-06-08 15:00:00,76.22,76.36,76.15,76.3,63052.0,72.8883,73.0222,72.8214,72.9648,63052.0
2016-06-08 15:30:00,76.31,76.42,76.22,76.32,258968.0,72.9744,73.0796,72.8883,72.9839,258968.0
2016-06-09 09:30:00,76.08,76.76,75.7,76.65,90610.0,72.7544,73.4047,72.391,73.2995,90610.0
2016-06-09 10:00:00,76.71,77.02,76.6,76.83,48385.0,73.3569,73.6533,73.2517,73.4716,48385.0
2016-06-09 10:30:00,76.83,76.95,76.73,76.77,40530.0,73.4716,73.5864,73.376,73.4143,40530.0
2016-06-09 11:00:00,76.72,76.91,76.7,76.79,27430.0,73.3664,73.5481,73.3473,73.4334,27430.0
2016-06-09 11:30:00,76.77,76.93,76.68,76.74,37561.0,73.4143,73.5673,73.3282,73.3856,37561.0
2016-06-09 12:00:00,76.77,76.91,76.67,76.7,39339.0,73.4143,73.5481,73.3186,73.3473,39339.0
2016-06-09 12:30:00,76.67,76.75,76.58,76.65,25908.0,73.3186,73.3951,73.2326,73.2995,25908.0
2016-06-09 13:00:00,76.66,76.85,76.54,76.77,23601.0,73.3091,73.4908,73.1943,73.4143,23601.0
2016-06-09 13:30:00,76.79,76.85,76.55,76.62,21512.0,73.4334,73.4908,73.2039,73.2708,21512.0
2016-06-09 14:00:00,76.62,76.72,76.55,76.58,21738.0,73.2708,73.3664,73.2039,73.2326,21738.0
2016-06-09 14:30:00,76.62,76.7,76.5,76.56,26050.0,73.2708,73.3473,73.1561,73.2134,26050.0
2016-06-09 15:00:00,76.56,76.64,76.49,76.58,27041.0,73.2134,73.2899,73.1465,73.2326,27041.0
2016-06-09 15:30:00,76.58,76.68,76.55,76.59,103663.0,73.2326,73.3282,73.2039,73.2421,103663.0
2016-06-10 09:30:00,75.82,75.98,75.43,75.56,43098.0,72.5058,72.6588,72.1328,72.2571,43098.0
2016-06-10 10:00:00,75.59,75.86,75.53,75.7,53447.0,72.2858,72.544,72.2285,72.391,53447.0
2016-06-10 10:30:00,75.69,75.85,75.51,75.55,53532.0,72.3815,72.5345,72.2093,72.2476,53532.0
2016-06-10 11:00:00,75.54,75.73,75.48,75.57,42457.0,72.238,72.4197,72.1806,72.2667,42457.0
2016-06-10 11:30:00,75.55,75.58,75.33,75.49,31540.0,72.2476,72.2763,72.0372,72.1902,31540.0
2016-06-10 12:00:00,75.48,75.49,75.18,75.19,33810.0,72.1806,72.1902,71.8938,71.9033,33810.0
2016-06-10 12:30:00,75.2,75.44,75.17,75.44,31921.0,71.9129,72.1424,71.8842,72.1424,31921.0
2016-06-10 13:00:00,75.41,75.52,75.35,75.47,20438.0,72.1137,72.2189,72.0563,72.1711,20438.0
2016-06-10 13:30:00,75.46,75.46,75.12,75.13,36410.0,72.1615,72.1615,71.8364,71.8459,36410.0
2016-06-10 14:00:00,75.12,75.12,74.69,74.72,134421.0,71.8364,71.8364,71.4252,71.4539,134421.0
2016-06-10 14:30:00,74.72,74.79,74.56,74.61,52805.0,71.4539,71.5208,71.3009,71.3487,52805.0
2016-06-10 15:00:00,74.62,74.74,74.55,74.6,143796.0,71.3582,71.473,71.2913,71.3391,143796.0
2016-06-10 15:30:00,74.6,74.87,74.56,74.74,215141.0,71.3391,71.5973,71.3009,71.473,215141.0
2016-06-13 09:30:00,74.15,74.65,73.49,74.55,216589.0,70.9088,71.3869,70.2776,71.2913,216589.0
2016-06-13 10:00:00,74.54,74.55,73.81,73.9,80923.0,71.2817,71.2913,70.5836,70.6697,80923.0
2016-06-13 10:30:00,73.9,74.04,73.79,73.88,105621.0,70.6697,70.8036,70.5645,70.6506,105621.0
2016-06-13 11:00:00,73.9,73.97,73.71,73.95,51600.0,70.6697,70.7366,70.488,70.7175,51600.0
2016-06-13 11:30:00,73.95,73.97,73.56,73.62,57156.0,70.7175,70.7366,70.3446,70.4019,57156.0
2016-06-13 12:00:00,73.59,73.89,73.54,73.78,90811.0,70.3733,70.6601,70.3254,70.555,90811.0
2016-06-13 12:30:00,73.81,73.84,73.67,73.78,70319.0,70.5836,70.6123,70.4498,70.555,70319.0
2016-06-13 13:00:00,73.79,73.97,73.79,73.86,47400.0,70.5645,70.7366,70.5645,70.6315,47400.0
2016-06-13 13:30:00,73.86,74.08,73.69,74.07,120167.0,70.6315,70.8418,70.4689,70.8323,120167.0
2016-06-13 14:00:00,74.08,74.12,73.72,73.73,72229.0,70.8418,70.8801,70.4976,70.5071,72229.0
2016-06-13 14:30:00,73.73,74.22,73.68,74.06,125047.0,70.5071,70.9757,70.4593,70.8227,125047.0
2016-06-13 15:00:00,74.07,74.14,73.85,73.9,82617.0,70.8323,70.8992,70.6219,70.6697,82617.0
2016-06-13 15:30:00,73.88,73.98,73.68,73.78,194402.0,70.6506,70.7462,70.4593,70.555,194402.0
2016-06-14 09:30:00,73.68,73.77,73.27,73.38,59504.0,70.4593,70.5454,70.0672,70.1724,59504.0
2016-06-14 10:00:00,73.38,73.53,73.08,73.21,98239.0,70.1724,70.3159,69.8855,70.0099,98239.0
2016-06-14 10:30:00,73.2,73.37,72.99,73.04,73163.0,70.0003,70.1629,69.7995,69.8473,73163.0
2016-06-14 11:00:00,73.06,73.21,72.95,73.03,54231.0,69.8664,70.0099,69.7612,69.8377,54231.0
2016-06-14 11:30:00,73.06,73.33,73.06,73.2,46962.0,69.8664,70.1246,69.8664,70.0003,46962.0
2016-06-14 12:00:00,73.23,73.56,73.04,73.51,55407.0,70.029,70.3446,69.8473,70.2968,55407.0
2016-06-14 12:30:00,73.52,73.53,73.26,73.43,54934.0,70.3063,70.3159,70.0577,70.2203,54934.0
2016-06-14 13:00:00,73.43,73.53,73.31,73.31,47934.0,70.2203,70.3159,70.1055,70.1055,47934.0
2016-06-14 13:30:00,73.3,73.61,73.28,73.51,43979.0,70.0959,70.3924,70.0768,70.2968,43979.0
2016-06-14 14:00:00,73.52,73.75,73.45,73.74,70243.0,70.3063,70.5263,70.2394,70.5167,70243.0
2016-06-14 14:30:00,73.75,73.82,73.49,73.57,107716.0,70.5263,70.5932,70.2776,70.3541,107716.0
2016-06-14 15:00:00,73.55,73.86,73.46,73.86,80989.0,70.335,70.6315,70.2489,70.6315,80989.0
2016-06-14 15:30:00,73.84,73.87,73.63,73.74,138466.0,70.6123,70.641,70.4115,70.5167,138466.0
2016-06-15 09:30:00,73.98,74.13,73.5,73.84,42555.0,70.7462,70.8897,70.2872,70.6123,42555.0
2016-06-15 10:00:00,73.86,73.98,73.72,73.87,112031.0,70.6315,70.7462,70.4976,70.641,112031.0
2016-06-15 10:30:00,73.88,74.14,73.81,73.98,96767.0,70.6506,70.8992,70.5836,70.7462,96767.0
2016-06-15 11:00:00,74.02,74.08,73.78,73.83,37086.0,70.7845,70.8418,70.555,70.6028,37086.0
2016-06-15 11:30:00,73.81,74.03,73.77,73.93,32486.0,70.5836,70.794,70.5454,70.6984,32486.0
2016-06-15 12:00:00,73.92,73.96,73.82,73.96,30808.0,70.6888,70.7271,70.5932,70.7271,30808.0
2016-06-15 12:30:00,73.95,74.22,73.94,74.0,48149.0,70.7175,70.9757,70.708,70.7653,48149.0
2016-06-15 13:00:00,74.02,74.12,73.86,73.89,131208.0,70.7845,70.8801,70.6315,70.6601,131208.0
2016-06-15 13:30:00,73.88,74.18,73.85,74.13,116220.0,70.6506,70.9375,70.6219,70.8897,116220.0
2016-06-15 14:00:00,74.13,74.25,73.94,74.05,109045.0,70.8897,71.0044,70.708,70.8131,109045.0
2016-06-15 14:30:00,74.05,74.3,74.0,74.28,124454.0,70.8131,71.0522,70.7653,71.0331,124454.0
2016-06-15 15:00:00,74.25,74.43,74.24,74.37,122863.0,71.0044,71.1765,70.9948,71.1192,122863.0
2016-06-15 15:30:00,74.38,74.41,73.98,74.08,293044.0,71.1287,71.1574,70.7462,70.8418,293044.0
2016-06-16 09:30:00,73.57,73.99,73.14,73.6,89320.0,70.3541,70.7558,69.9429,70.3828,89320.0
2016-06-16 10:00:00,73.61,74.11,73.57,74.05,70292.0,70.3924,70.8705,70.3541,70.8131,70292.0
2016-06-16 10:30:00,74.05,74.05,73.79,73.98,60736.0,70.8131,70.8131,70.5645,70.7462,60736.0
2016-06-16 11:00:00,73.98,74.13,73.87,74.08,47976.0,70.7462,70.8897,70.641,70.8418,47976.0
2016-06-16 11:30:00,74.1,74.17,73.73,73.77,42770.0,70.861,70.9279,70.5071,70.5454,42770.0
2016-06-16 12:00:00,73.76,74.36,73.73,74.29,54731.0,70.5358,71.1096,70.5071,71.0427,54731.0
2016-06-16 12:30:00,74.32,74.56,74.21,74.5,42542.0,71.0713,71.3009,70.9662,71.2435,42542.0
2016-06-16 13:00:00,74.49,74.61,74.26,74.26,53946.0,71.2339,71.3487,71.014,71.014,53946.0
2016-06-16 13:30:00,74.26,74.31,74.04,74.07,40289.0,71.014,71.0618,70.8036,70.8323,40289.0
2016-06-16 14:00:00,74.08,74.28,74.05,74.16,59535.0,70.8418,71.0331,70.8131,70.9183,59535.0
2016-06-16 14:30:00,74.17,74.43,74.17,74.31,57603.0,70.9279,71.1765,70.9279,71.0618,57603.0
2016-06-16 15:00:00,74.31,74.64,74.3,74.57,100118.0,71.0618,71.3774,71.0522,71.3104,100118.0
2016-06-16 15:30:00,74.58,74.62,74.47,74.55,171073.0,71.32,71.3582,71.2148,71.2913,171073.0
2016-06-17 09:30:00,74.55,74.55,73.54,73.81,130559.0,71.2913,71.2913,70.3254,70.5836,130559.0
2016-06-17 10:00:00,73.84,74.02,73.62,73.87,39182.0,70.6123,70.7845,70.4019,70.641,39182.0
2016-06-17 10:30:00,73.86,73.87,73.58,73.71,30115.0,70.6315,70.641,70.3637,70.488,30115.0
2016-06-17 11:00:00,73.7,73.7,73.4,73.41,34791.0,70.4784,70.4784,70.1916,70.2011,34791.0
2016-06-17 11:30:00,73.37,73.61,73.36,73.56,46404.0,70.1629,70.3924,70.1533,70.3446,46404.0
2016-06-17 12:00:00,73.56,73.84,73.56,73.83,23338.0,70.3446,70.6123,70.3446,70.6028,23338.0
2016-06-17 12:30:00,73.83,73.88,73.71,73.77,37124.0,70.6028,70.6506,70.488,70.5454,37124.0
2016-06-17 13:00:00,73.77,74.0,73.66,73.91,18781.0,70.5454,70.7653,70.4402,70.6793,18781.0
2016-06-17 13:30:00,73.92,74.07,73.88,73.97,25823.0,70.6888,70.8323,70.6506,70.7366,25823.0
2016-06-17 14:00:00,73.97,74.05,73.83,73.96,34671.0,70.7366,70.8131,70.6028,70.7271,34671.0
2016-06-17 14:30:00,73.97,74.18,73.96,74.04,35377.0,70.7366,70.9375,70.7271,70.8036,35377.0
2016-06-17 15:00:00,74.04,74.08,73.94,74.06,42535.0,70.8036,70.8418,70.708,70.8227,42535.0
2016-06-17 15:30:00,74.07,74.14,73.97,73.99,195381.0,70.8323,70.8992,70.7366,70.7558,195381.0
2016-06-20 09:30:00,75.02,75.65,74.5,75.5,86205.0,71.7407,72.3432,71.2435,72.1998,86205.0
2016-06-20 10:00:00,75.5,75.85,75.46,75.81,64596.0,72.1998,72.5345,72.1615,72.4962,64596.0
2016-06-20 10:30:00,75.79,75.8,75.48,75.48,53304.0,72.4771,72.4867,72.1806,72.1806,53304.0
2016-06-20 11:00:00,75.48,75.74,75.37,75.51,94566.0,72.1806,72.4293,72.0754,72.2093,94566.0
2016-06-20 11:30:00,75.51,75.61,75.3,75.52,45942.0,72.2093,72.305,72.0085,72.2189,45942.0
2016-06-20 12:00:00,75.5,75.62,75.4,75.51,57873.0,72.1998,72.3145,72.1041,72.2093,57873.0
2016-06-20 12:30:00,75.5,75.67,75.5,75.63,31658.0,72.1998,72.3623,72.1998,72.3241,31658.0
2016-06-20 13:00:00,75.61,75.62,75.27,75.3,62140.0,72.305,72.3145,71.9798,72.0085,62140.0
2016-06-20 13:30:00,75.27,75.54,75.25,75.38,38848.0,71.9798,72.238,71.9607,72.085,38848.0
2016-06-20 14:00:00,75.37,75.48,75.22,75.26,79754.0,72.0754,72.1806,71.932,71.9703,79754.0
2016-06-20 14:30:00,75.27,75.35,75.15,75.3,37508.0,71.9798,72.0563,71.8651,72.0085,37508.0
2016-06-20 15:00:00,75.29,75.37,75.19,75.19,102369.0,71.9989,72.0754,71.9033,71.9033,102369.0
2016-06-20 15:30:00,75.2,75.21,75.04,75.09,150267.0,71.9129,71.9224,71.7599,71.8077,150267.0
2016-06-21 09:30:00,75.22,75.54,75.04,75.28,36701.0,71.932,72.238,71.7599,71.9894,36701.0
2016-06-21 10:00:00,75.3,75.36,74.91,74.95,79040.0,72.0085,72.0659,71.6356,71.6738,79040.0
2016-06-21 10:30:00,74.96,75.02,74.69,74.79,88592.0,71.6834,71.7407,71.4252,71.5208,88592.0
2016-06-21 11:00:00,74.77,75.01,74.73,74.75,73248.0,71.5017,71.7312,71.4634,71.4826,73248.0
2016-06-21 11:30:00,74.75,74.87,74.58,74.87,42805.0,71.4826,71.5973,71.32,71.5973,42805.0
2016-06-21 12:00:00,74.87,74.94,74.66,74.93,56583.0,71.5973,71.6642,71.3965,71.6547,56583.0
2016-06-21 12:30:00,74.94,74.95,74.73,74.86,33124.0,71.6642,71.6738,71.4634,71.5877,33124.0
2016-06-21 13:00:00,74.85,74.95,74.75,74.82,28975.0,71.5782,71.6738,71.4826,71.5495,28975.0
2016-06-21 13:30:00,74.83,74.91,74.72,74.85,54370.0,71.5591,71.6356,71.4539,71.5782,54370.0
2016-06-21 14:00:00,74.82,74.97,74.74,74.9,47356.0,71.5495,71.6929,71.473,71.626,47356.0
2016-06-21 14:30:00,74.92,75.12,74.88,74.9,52681.0,71.6451,71.8364,71.6069,71.626,52681.0
2016-06-21 15:00:00,74.9,74.98,74.76,74.95,70625.0,71.626,71.7025,71.4921,71.6738,70625.0
2016-06-21 15:30:00,74.94,74.98,74.8,74.87,139919.0,71.6642,71.7025,71.5304,71.5973,139919.0
2016-06-22 09:30:00,75.13,75.22,74.56,74.88,79523.0,71.8459,71.932,71.3009,71.6069,79523.0
2016-06-22 10:00:00,74.83,75.19,74.68,75.12,47240.0,71.5591,71.9033,71.4156,71.8364,47240.0
2016-06-22 10:30:00,75.08,75.33,75.03,75.17,53830.0,71.7981,72.0372,71.7503,71.8842,53830.0
2016-06-22 11:00:00,75.2,75.39,75.12,75.28,47872.0,71.9129,72.0946,71.8364,71.9894,47872.0
2016-06-22 11:30:00,75.25,75.26,74.9,74.97,37876.0,71.9607,71.9703,71.626,71.6929,37876.0
2016-06-22 12:00:00,74.96,75.0,74.63,74.78,38700.0,71.6834,71.7216,71.3678,71.5112,38700.0
2016-06-22 12:30:00,74.73,74.84,74.64,74.82,29215.0,71.4634,71.5686,71.3774,71.5495,29215.0
2016-06-22 13:00:00,74.79,74.79,74.37,74.48,85982.0,71.5208,71.5208,71.1192,71.2244,85982.0
2016-06-22 13:30:00,74.47,74.75,74.38,74.64,94571.0,71.2148,71.4826,71.1287,71.3774,94571.0
2016-06-22 14:00:00,74.6,74.65,74.42,74.56,115468.0,71.3391,71.3869,71.167,71.3009,115468.0
2016-06-22 14:30:00,74.58,74.58,74.31,74.42,80129.0,71.32,71.32,71.0618,71.167,80129.0
2016-06-22 15:00:00,74.43,74.57,74.26,74.39,59142.0,71.1765,71.3104,71.014,71.1383,59142.0
2016-06-22 15:30:00,74.39,74.5,74.22,74.28,185233.0,71.1383,71.2435,70.9757,71.0331,185233.0
2016-06-23 09:30:00,74.96,75.32,74.62,75.32,60056.0,71.6834,72.0276,71.3582,72.0276,60056.0
2016-06-23 10:00:00,75.38,75.47,74.95,74.95,65242.0,72.085,72.1711,71.6738,71.6738,65242.0
2016-06-23 10:30:00,74.93,75.46,74.85,75.27,56981.0,71.6547,72.1615,71.5782,71.9798,56981.0
2016-06-23 11:00:00,75.3,75.62,75.3,75.6,41163.0,72.0085,72.3145,72.0085,72.2954,41163.0
2016-06-23 11:30:00,75.58,75.69,75.44,75.44,80626.0,72.2763,72.3815,72.1424,72.1424,80626.0
2016-06-23 12:00:00,75.46,75.58,75.34,75.42,39085.0,72.1615,72.2763,72.0468,72.1233,39085.0
2016-06-23 12:30:00,75.44,75.46,75.2,75.3,28654.0,72.1424,72.1615,71.9129,72.0085,28654.0
2016-06-23 13:00:00,75.29,75.43,75.23,75.41,25723.0,71.9989,72.1328,71.9416,72.1137,25723.0
2016-06-23 13:30:00,75.41,75.54,75.37,75.53,31096.0,72.1137,72.238,72.0754,72.2285,31096.0
2016-06-23 14:00:00,75.54,75.69,75.5,75.59,26634.0,72.238,72.3815,72.1998,72.2858,26634.0
2016-06-23 14:30:00,75.59,75.86,75.57,75.79,47585.0,72.2858,72.544,72.2667,72.4771,47585.0
2016-06-23 15:00:00,75.78,75.84,75.63,75.65,89985.0,72.4675,72.5249,72.3241,72.3432,89985.0
2016-06-23 15:30:00,75.64,75.95,75.61,75.89,231625.0,72.3336,72.6301,72.305,72.5727,231625.0
2016-06-24 09:30:00,73.03,73.03,71.06,72.08,300749.0,69.8377,69.8377,67.9538,68.9293,300749.0
2016-06-24 10:00:00,72.07,73.07,72.07,72.51,184579.0,68.9197,69.876,68.9197,69.3405,184579.0
2016-06-24 10:30:00,72.47,72.69,72.14,72.18,112658.0,69.3022,69.5126,68.9866,69.0249,112658.0
2016-06-24 11:00:00,72.23,72.28,71.83,71.97,116932.0,69.0727,69.1205,68.6902,68.8241,116932.0
2016-06-24 11:30:00,72.01,72.04,71.43,71.61,90218.0,68.8623,68.891,68.3077,68.4798,90218.0
2016-06-24 12:00:00,71.65,71.83,71.42,71.81,90678.0,68.5181,68.6902,68.2981,68.6711,90678.0
2016-06-24 12:30:00,71.8,71.84,71.3,71.4,34602.0,68.6615,68.6998,68.1834,68.279,34602.0
2016-06-24 13:00:00,71.37,71.56,71.26,71.51,62207.0,68.2503,68.432,68.1451,68.3842,62207.0
2016-06-24 13:30:00,71.54,71.78,71.38,71.42,96693.0,68.4129,68.6424,68.2599,68.2981,96693.0
2016-06-24 14:00:00,71.43,71.5,70.91,70.95,178715.0,68.3077,68.3746,67.8104,67.8487,178715.0
2016-06-24 14:30:00,70.95,70.98,70.37,70.85,133883.0,67.8487,67.8773,67.294,67.753,133883.0
2016-06-24 15:00:00,70.84,70.91,70.32,70.34,174285.0,67.7435,67.8104,67.2462,67.2653,174285.0
2016-06-24 15:30:00,70.34,70.8,70.2,70.27,375675.0,67.2653,67.7052,67.1314,67.1984,375675.0
2016-06-27 09:30:00,69.39,69.57,68.74,68.76,135617.0,66.3568,66.529,65.7353,65.7544,135617.0
2016-06-27 10:00:00,68.76,69.03,68.23,68.25,123289.0,65.7544,66.0126,65.2476,65.2667,123289.0
2016-06-27 10:30:00,68.26,68.81,67.89,68.0,202632.0,65.2762,65.8022,64.9224,65.0276,202632.0
2016-06-27 11:00:00,68.0,68.18,67.79,68.05,137579.0,65.0276,65.1997,64.8268,65.0754,137579.0
2016-06-27 11:30:00,68.02,68.14,67.69,67.79,181592.0,65.0467,65.1615,64.7312,64.8268,181592.0
2016-06-27 12:00:00,67.79,67.79,67.47,67.72,182048.0,64.8268,64.8268,64.5208,64.7598,182048.0
2016-06-27 12:30:00,67.74,68.0,67.69,67.9,175714.0,64.779,65.0276,64.7312,64.932,175714.0
2016-06-27 13:00:00,67.87,68.0,67.79,67.84,177691.0,64.9033,65.0276,64.8268,64.8746,177691.0
2016-06-27 13:30:00,67.86,67.87,67.26,67.5,134835.0,64.8937,64.9033,64.32,64.5495,134835.0
2016-06-27 14:00:00,67.47,67.55,67.25,67.48,120235.0,64.5208,64.5973,64.3104,64.5303,120235.0
2016-06-27 14:30:00,67.49,67.67,67.04,67.07,151647.0,64.5399,64.712,64.1096,64.1383,151647.0
2016-06-27 15:00:00,67.11,67.26,67.1,67.15,231078.0,64.1765,64.32,64.1669,64.2148,231078.0
2016-06-27 15:30:00,67.14,67.62,67.11,67.57,625151.0,64.2052,64.6642,64.1765,64.6164,625151.0
2016-06-28 09:30:00,68.27,68.95,68.01,68.81,90105.0,65.2858,65.9361,65.0372,65.8022,90105.0
2016-06-28 10:00:00,68.81,69.07,68.77,68.99,90158.0,65.8022,66.0508,65.7639,65.9743,90158.0
2016-06-28 10:30:00,69.01,69.5,69.0,69.42,114204.0,65.9935,66.462,65.9839,66.3855,114204.0
2016-06-28 11:00:00,69.42,69.48,69.13,69.16,84081.0,66.3855,66.4429,66.1082,66.1369,84081.0
2016-06-28 11:30:00,69.17,69.61,69.16,69.52,54554.0,66.1465,66.5672,66.1369,66.4812,54554.0
2016-06-28 12:00:00,69.52,69.61,69.44,69.57,44748.0,66.4812,66.5672,66.4047,66.529,44748.0
2016-06-28 12:30:00,69.57,69.81,69.51,69.75,94435.0,66.529,66.7585,66.4716,66.7011,94435.0
2016-06-28 13:00:00,69.74,69.82,69.55,69.62,88744.0,66.6915,66.768,66.5099,66.5768,88744.0
2016-06-28 13:30:00,69.59,69.61,69.37,69.4,44773.0,66.5481,66.5672,66.3377,66.3664,44773.0
2016-06-28 14:00:00,69.37,69.54,69.16,69.24,83909.0,66.3377,66.5003,66.1369,66.2134,83909.0
2016-06-28 14:30:00,69.28,69.8,69.24,69.68,127402.0,66.2517,66.7489,66.2134,66.6342,127402.0
2016-06-28 15:00:00,69.69,70.04,69.54,69.54,173097.0,66.6437,66.9784,66.5003,66.5003,173097.0
2016-06-28 15:30:00,69.55,69.83,69.5,69.78,390340.0,66.5099,66.7776,66.462,66.7298,390340.0
2016-06-29 09:30:00,70.37,71.11,70.25,70.27,54171.0,67.294,68.0017,67.1793,67.1984,54171.0
2016-06-29 10:00:00,70.24,70.46,70.08,70.36,63105.0,67.1697,67.3801,67.0167,67.2844,63105.0
2016-06-29 10:30:00,70.35,70.58,70.21,70.51,81487.0,67.2749,67.4948,67.141,67.4279,81487.0
2016-06-29 11:00:00,70.52,70.64,70.43,70.56,34458.0,67.4375,67.5522,67.3514,67.4757,34458.0
2016-06-29 11:30:00,70.59,70.62,70.25,70.37,96202.0,67.5044,67.5331,67.1793,67.294,96202.0
2016-06-29 12:00:00,70.39,70.8,70.31,70.72,29244.0,67.3131,67.7052,67.2366,67.6287,29244.0
2016-06-29 12:30:00,70.68,70.68,70.49,70.51,26972.0,67.5905,67.5905,67.4088,67.4279,26972.0
2016-06-29 13:00:00,70.53,70.62,70.38,70.53,45463.0,67.447,67.5331,67.3036,67.447,45463.0
2016-06-29 13:30:00,70.55,70.6,70.45,70.51,39057.0,67.4661,67.514,67.3705,67.4279,39057.0
2016-06-29 14:00:00,70.52,70.59,70.46,70.54,63533.0,67.4375,67.5044,67.3801,67.4566,63533.0
2016-06-29 14:30:00,70.58,70.67,70.48,70.61,88589.0,67.4948,67.5809,67.3992,67.5235,88589.0
2016-06-29 15:00:00,70.62,70.81,70.59,70.81,101748.0,67.5331,67.7148,67.5044,67.7148,101748.0
2016-06-29 15:30:00,70.79,70.86,70.66,70.84,197813.0,67.6956,67.7626,67.5713,67.7435,197813.0
2016-06-30 09:30:00,71.31,71.6,70.94,70.97,66165.0,68.1929,68.4702,67.8391,67.8678,66165.0
2016-06-30 10:00:00,71.0,71.26,70.91,71.03,79278.0,67.8965,68.1451,67.8104,67.9252,79278.0
2016-06-30 10:30:00,71.02,71.47,70.95,71.45,70247.0,67.9156,68.3459,67.8487,68.3268,70247.0
2016-06-30 11:00:00,71.43,71.51,71.27,71.41,87326.0,68.3077,68.3842,68.1547,68.2885,87326.0
2016-06-30 11:30:00,71.45,71.58,71.31,71.41,38462.0,68.3268,68.4511,68.1929,68.2885,38462.0
2016-06-30 12:00:00,71.43,71.56,71.32,71.51,33139.0,68.3077,68.432,68.2025,68.3842,33139.0
2016-06-30 12:30:00,71.49,71.57,71.34,71.36,38931.0,68.3651,68.4416,68.2216,68.2407,38931.0
2016-06-30 13:00:00,71.35,71.42,71.05,71.09,34117.0,68.2312,68.2981,67.9443,67.9825,34117.0
2016-06-30 13:30:00,71.09,71.12,70.82,70.86,67156.0,67.9825,68.0112,67.7243,67.7626,67156.0
2016-06-30 14:00:00,70.86,71.19,70.81,71.03,120061.0,67.7626,68.0782,67.7148,67.9252,120061.0
2016-06-30 14:30:00,71.04,71.25,71.04,71.22,67959.0,67.9347,68.1355,67.9347,68.1069,67959.0
2016-06-30 15:00:00,71.22,71.26,70.97,71.19,60566.0,68.1069,68.1451,67.8678,68.0782,60566.0
2016-06-30 15:30:00,71.2,71.41,71.11,71.37,327475.0,68.0877,68.2885,68.0017,68.2503,327475.0
2016-07-01 09:30:00,71.51,72.08,70.7,71.87,38291.0,68.3842,68.9293,67.6096,68.7284,38291.0
2016-07-01 10:00:00,71.92,71.99,71.75,71.91,40143.0,68.7763,68.8432,68.6137,68.7667,40143.0
2016-07-01 10:30:00,71.92,72.11,71.83,72.11,49874.0,68.7763,68.9579,68.6902,68.9579,49874.0
2016-07-01 11:00:00,72.11,72.12,71.71,71.81,41355.0,68.9579,68.9675,68.5754,68.6711,41355.0
2016-07-01 11:30:00,71.86,71.98,71.8,71.97,30932.0,68.7189,68.8336,68.6615,68.8241,30932.0
2016-07-01 12:00:00,71.99,72.17,71.93,72.14,71777.0,68.8432,69.0153,68.7858,68.9866,71777.0
2016-07-01 12:30:00,72.13,72.24,71.98,72.15,43791.0,68.9771,69.0823,68.8336,68.9962,43791.0
2016-07-01 13:00:00,72.13,72.13,71.97,71.98,109062.0,68.9771,68.9771,68.8241,68.8336,109062.0
2016-07-01 13:30:00,71.98,72.06,71.9,72.03,70442.0,68.8336,68.9101,68.7571,68.8814,70442.0
2016-07-01 14:00:00,72.02,72.02,71.77,71.85,40381.0,68.8719,68.8719,68.6328,68.7093,40381.0
2016-07-01 14:30:00,71.86,71.91,71.74,71.82,31852.0,68.7189,68.7667,68.6041,68.6806,31852.0
2016-07-01 15:00:00,71.83,72.04,71.83,71.89,45990.0,68.6902,68.891,68.6902,68.7476,45990.0
2016-07-01 15:30:00,71.89,71.95,71.73,71.75,124642.0,68.7476,68.8049,68.5946,68.6137,124642.0
2016-07-05 09:30:00,71.3,71.39,70.74,71.28,82071.0,68.1834,68.2694,67.6478,68.1642,82071.0
2016-07-05 10:00:00,71.27,71.44,71.05,71.24,129307.0,68.1547,68.3172,67.9443,68.126,129307.0
2016-07-05 10:30:00,71.27,71.8,71.27,71.59,61346.0,68.1547,68.6615,68.1547,68.4607,61346.0
2016-07-05 11:00:00,71.57,71.83,71.49,71.57,62472.0,68.4416,68.6902,68.3651,68.4416,62472.0
2016-07-05 11:30:00,71.57,71.68,71.35,71.66,66015.0,68.4416,68.5467,68.2312,68.5276,66015.0
2016-07-05 12:00:00,71.65,71.88,71.63,71.88,82395.0,68.5181,68.738,68.4989,68.738,82395.0
2016-07-05 12:30:00,71.89,72.08,71.84,71.98,58188.0,68.7476,68.9293,68.6998,68.8336,58188.0
2016-07-05 13:00:00,72.0,72.01,71.66,71.67,71793.0,68.8528,68.8623,68.5276,68.5372,71793.0
2016-07-05 13:30:00,71.66,71.67,71.49,71.52,56597.0,68.5276,68.5372,68.3651,68.3937,56597.0
2016-07-05 14:00:00,71.52,71.68,71.46,71.53,54419.0,68.3937,68.5467,68.3364,68.4033,54419.0
2016-07-05 14:30:00,71.52,71.62,71.46,71.59,52053.0,68.3937,68.4894,68.3364,68.4607,52053.0
2016-07-05 15:00:00,71.58,71.68,71.49,71.56,145222.0,68.4511,68.5467,68.3651,68.432,145222.0
2016-07-05 15:30:00,71.56,72.0,71.52,71.85,428507.0,68.432,68.8528,68.3937,68.7093,428507.0
2016-07-06 09:30:00,71.37,71.82,71.21,71.73,69684.0,68.2503,68.6806,68.0973,68.5946,69684.0
2016-07-06 10:00:00,71.74,72.0,71.6,71.73,77495.0,68.6041,68.8528,68.4702,68.5946,77495.0
2016-07-06 10:30:00,71.7,72.12,71.59,72.12,55419.0,68.5659,68.9675,68.4607,68.9675,55419.0
2016-07-06 11:00:00,72.12,72.14,71.83,71.83,44197.0,68.9675,68.9866,68.6902,68.6902,44197.0
2016-07-06 11:30:00,71.84,71.93,71.56,71.65,61203.0,68.6998,68.7858,68.432,68.5181,61203.0
2016-07-06 12:00:00,71.65,71.87,71.63,71.83,44221.0,68.5181,68.7284,68.4989,68.6902,44221.0
2016-07-06 12:30:00,71.83,72.09,71.83,71.88,32245.0,68.6902,68.9388,68.6902,68.738,32245.0
2016-07-06 13:00:00,71.9,71.95,71.74,71.83,51140.0,68.7571,68.8049,68.6041,68.6902,51140.0
2016-07-06 13:30:00,71.82,71.88,71.65,71.81,53360.0,68.6806,68.738,68.5181,68.6711,53360.0
2016-07-06 14:00:00,71.81,71.9,71.67,71.76,47996.0,68.6711,68.7571,68.5372,68.6232,47996.0
2016-07-06 14:30:00,71.75,72.16,71.75,72.13,44743.0,68.6137,69.0058,68.6137,68.9771,44743.0
2016-07-06 15:00:00,72.14,72.16,71.97,72.03,59071.0,68.9866,69.0058,68.8241,68.8814,59071.0
2016-07-06 15:30:00,72.01,72.13,72.01,72.07,179308.0,68.8623,68.9771,68.8623,68.9197,179308.0
2016-07-07 09:30:00,71.76,72.5,71.76,72.2,51746.0,68.6232,69.3309,68.6232,69.044,51746.0
2016-07-07 10:00:00,72.21,72.39,72.15,72.28,51653.0,69.0536,69.2257,68.9962,69.1205,51653.0
2016-07-07 10:30:00,72.27,72.39,72.11,72.13,61234.0,69.111,69.2257,68.9579,68.9771,61234.0
2016-07-07 11:00:00,72.11,72.27,71.95,72.03,77794.0,68.9579,69.111,68.8049,68.8814,77794.0
2016-07-07 11:30:00,72.04,72.08,71.91,72.08,36857.0,68.891,68.9293,68.7667,68.9293,36857.0
2016-07-07 12:00:00,72.09,72.13,71.78,71.95,30677.0,68.9388,68.9771,68.6424,68.8049,30677.0
2016-07-07 12:30:00,71.93,71.96,71.56,71.58,25422.0,68.7858,68.8145,68.432,68.4511,25422.0
2016-07-07 13:00:00,71.57,71.94,71.55,71.88,28833.0,68.4416,68.7954,68.4224,68.738,28833.0
2016-07-07 13:30:00,71.88,71.92,71.81,71.9,36395.0,68.738,68.7763,68.6711,68.7571,36395.0
2016-07-07 14:00:00,71.9,71.93,71.71,71.83,45761.0,68.7571,68.7858,68.5754,68.6902,45761.0
2016-07-07 14:30:00,71.85,71.92,71.73,71.73,62553.0,68.7093,68.7763,68.5946,68.5946,62553.0
2016-07-07 15:00:00,71.75,71.89,71.71,71.72,101196.0,68.6137,68.7476,68.5754,68.585,101196.0
2016-07-07 15:30:00,71.75,71.82,71.71,71.8,124900.0,68.6137,68.6806,68.5754,68.6615,124900.0
2016-07-08 09:30:00,72.46,72.75,72.15,72.68,41053.0,69.2927,69.57,68.9962,69.503,41053.0
2016-07-08 10:00:00,72.69,73.03,72.64,73.03,72697.0,69.5126,69.8377,69.4648,69.8377,72697.0
2016-07-08 10:30:00,73.03,73.26,72.96,73.24,51606.0,69.8377,70.0577,69.7708,70.0386,51606.0
2016-07-08 11:00:00,73.27,73.38,73.24,73.37,44062.0,70.0672,70.1724,70.0386,70.1629,44062.0
2016-07-08 11:30:00,73.39,73.54,73.36,73.5,56511.0,70.182,70.3254,70.1533,70.2872,56511.0
2016-07-08 12:00:00,73.5,73.63,73.48,73.55,40536.0,70.2872,70.4115,70.2681,70.335,40536.0
2016-07-08 12:30:00,73.54,73.56,73.38,73.41,31049.0,70.3254,70.3446,70.1724,70.2011,31049.0
2016-07-08 13:00:00,73.44,73.59,73.44,73.57,35175.0,70.2298,70.3733,70.2298,70.3541,35175.0
2016-07-08 13:30:00,73.58,73.6,73.48,73.53,31345.0,70.3637,70.3828,70.2681,70.3159,31345.0
2016-07-08 14:00:00,73.51,73.58,73.39,73.54,33997.0,70.2968,70.3637,70.182,70.3254,33997.0
2016-07-08 14:30:00,73.54,73.61,73.48,73.48,55074.0,70.3254,70.3924,70.2681,70.2681,55074.0
2016-07-08 15:00:00,73.49,73.64,73.48,73.51,62035.0,70.2776,70.4211,70.2681,70.2968,62035.0
2016-07-08 15:30:00,73.5,73.58,73.36,73.53,118254.0,70.2872,70.3637,70.1533,70.3159,118254.0
2016-07-11 09:30:00,73.81,74.56,73.81,74.44,112977.0,70.5836,71.3009,70.5836,71.1861,112977.0
2016-07-11 10:00:00,74.45,74.75,74.31,74.64,245005.0,71.1957,71.4826,71.0618,71.3774,245005.0
2016-07-11 10:30:00,74.64,74.96,74.58,74.84,82164.0,71.3774,71.6834,71.32,71.5686,82164.0
2016-07-11 11:00:00,74.82,75.06,74.74,75.0,277863.0,71.5495,71.779,71.473,71.7216,277863.0
2016-07-11 11:30:00,75.02,75.24,74.94,75.13,84740.0,71.7407,71.9511,71.6642,71.8459,84740.0
2016-07-11 12:00:00,75.14,75.14,74.9,74.91,100516.0,71.8555,71.8555,71.626,71.6356,100516.0
2016-07-11 12:30:00,74.9,75.0,74.8,74.89,31240.0,71.626,71.7216,71.5304,71.6164,31240.0
2016-07-11 13:00:00,74.88,74.92,74.69,74.74,25279.0,71.6069,71.6451,71.4252,71.473,25279.0
2016-07-11 13:30:00,74.73,74.73,74.57,74.61,33219.0,71.4634,71.4634,71.3104,71.3487,33219.0
2016-07-11 14:00:00,74.59,74.64,74.41,74.51,49908.0,71.3295,71.3774,71.1574,71.253,49908.0
2016-07-11 14:30:00,74.51,74.7,74.51,74.63,30524.0,71.253,71.4347,71.253,71.3678,30524.0
2016-07-11 15:00:00,74.63,74.83,74.6,74.72,52289.0,71.3678,71.5591,71.3391,71.4539,52289.0
2016-07-11 15:30:00,74.7,74.83,74.65,74.8,180156.0,71.4347,71.5591,71.3869,71.5304,180156.0
2016-07-12 09:30:00,75.27,75.54,74.96,75.47,61753.0,71.9798,72.238,71.6834,72.1711,61753.0
2016-07-12 10:00:00,75.47,75.49,75.08,75.34,61039.0,72.1711,72.1902,71.7981,72.0468,61039.0
2016-07-12 10:30:00,75.35,75.41,75.25,75.33,42517.0,72.0563,72.1137,71.9607,72.0372,42517.0
2016-07-12 11:00:00,75.34,75.42,75.22,75.24,107080.0,72.0468,72.1233,71.932,71.9511,107080.0
2016-07-12 11:30:00,75.25,75.48,75.24,75.43,53914.0,71.9607,72.1806,71.9511,72.1328,53914.0
2016-07-12 12:00:00,75.43,75.81,75.36,75.75,50162.0,72.1328,72.4962,72.0659,72.4388,50162.0
2016-07-12 12:30:00,75.78,75.78,75.52,75.53,29310.0,72.4675,72.4675,72.2189,72.2285,29310.0
2016-07-12 13:00:00,75.54,75.55,75.41,75.53,20827.0,72.238,72.2476,72.1137,72.2285,20827.0
2016-07-12 13:30:00,75.54,75.61,75.43,75.44,27425.0,72.238,72.305,72.1328,72.1424,27425.0
2016-07-12 14:00:00,75.44,75.47,75.31,75.44,40378.0,72.1424,72.1711,72.0181,72.1424,40378.0
2016-07-12 14:30:00,75.44,75.58,75.44,75.49,37870.0,72.1424,72.2763,72.1424,72.1902,37870.0
2016-07-12 15:00:00,75.48,75.53,75.44,75.45,67622.0,72.1806,72.2285,72.1424,72.152,67622.0
2016-07-12 15:30:00,75.45,75.52,75.32,75.43,183009.0,72.152,72.2189,72.0276,72.1328,183009.0
2016-07-13 09:30:00,75.8,75.9,75.36,75.38,54156.0,72.4867,72.5823,72.0659,72.085,54156.0
2016-07-13 10:00:00,75.38,75.71,75.25,75.63,54664.0,72.085,72.4006,71.9607,72.3241,54664.0
2016-07-13 10:30:00,75.63,75.97,75.51,75.94,81068.0,72.3241,72.6492,72.2093,72.6205,81068.0
2016-07-13 11:00:00,75.95,75.98,75.79,75.81,57070.0,72.6301,72.6588,72.4771,72.4962,57070.0
2016-07-13 11:30:00,75.81,75.88,75.61,75.7,105538.0,72.4962,72.5632,72.305,72.391,105538.0
2016-07-13 12:00:00,75.71,75.8,75.61,75.64,19909.0,72.4006,72.4867,72.305,72.3336,19909.0
2016-07-13 12:30:00,75.64,75.8,75.61,75.73,24263.0,72.3336,72.4867,72.305,72.4197,24263.0
2016-07-13 13:00:00,75.74,75.82,75.7,75.76,92638.0,72.4293,72.5058,72.391,72.4484,92638.0
2016-07-13 13:30:00,75.75,76.0,75.68,75.81,28359.0,72.4388,72.6779,72.3719,72.4962,28359.0
2016-07-13 14:00:00,75.82,75.96,75.81,75.94,30032.0,72.5058,72.6397,72.4962,72.6205,30032.0
2016-07-13 14:30:00,75.96,75.96,75.78,75.82,36625.0,72.6397,72.6397,72.4675,72.5058,36625.0
2016-07-13 15:00:00,75.82,75.91,75.65,75.67,63750.0,72.5058,72.5918,72.3432,72.3623,63750.0
2016-07-13 15:30:00,75.66,75.73,75.63,75.67,116206.0,72.3528,72.4197,72.3241,72.3623,116206.0
2016-07-14 09:30:00,76.23,76.73,76.0,76.57,57837.0,72.8979,73.376,72.6779,73.223,57837.0
2016-07-14 10:00:00,76.55,76.84,76.53,76.73,64430.0,73.2039,73.4812,73.1847,73.376,64430.0
2016-07-14 10:30:00,76.75,76.8,76.47,76.47,27504.0,73.3951,73.4429,73.1274,73.1274,27504.0
2016-07-14 11:00:00,76.48,76.57,76.41,76.55,48864.0,73.1369,73.223,73.07,73.2039,48864.0
2016-07-14 11:30:00,76.51,76.56,76.4,76.54,68703.0,73.1656,73.2134,73.0604,73.1943,68703.0
2016-07-14 12:00:00,76.56,76.67,76.48,76.51,52014.0,73.2134,73.3186,73.1369,73.1656,52014.0
2016-07-14 12:30:00,76.5,76.51,76.44,76.45,21511.0,73.1561,73.1656,73.0987,73.1082,21511.0
2016-07-14 13:00:00,76.44,76.44,76.32,76.35,31884.0,73.0987,73.0987,72.9839,73.0126,31884.0
2016-07-14 13:30:00,76.35,76.42,76.33,76.41,24661.0,73.0126,73.0796,72.9935,73.07,24661.0
2016-07-14 14:00:00,76.42,76.66,76.41,76.65,39623.0,73.0796,73.3091,73.07,73.2995,39623.0
2016-07-14 14:30:00,76.64,76.64,76.49,76.51,43663.0,73.2899,73.2899,73.1465,73.1656,43663.0
2016-07-14 15:00:00,76.51,76.76,76.5,76.6,60411.0,73.1656,73.4047,73.1561,73.2517,60411.0
2016-07-14 15:30:00,76.61,76.61,76.36,76.48,136046.0,73.2612,73.2612,73.0222,73.1369,136046.0
2016-07-15 09:30:00,76.87,77.3,76.38,76.45,81053.0,73.5099,73.9211,73.0413,73.1082,81053.0
2016-07-15 10:00:00,76.45,76.89,76.42,76.83,36511.0,73.1082,73.529,73.0796,73.4716,36511.0
2016-07-15 10:30:00,76.81,76.99,76.74,76.97,30647.0,73.4525,73.6246,73.3856,73.6055,30647.0
2016-07-15 11:00:00,76.96,77.0,76.82,76.84,38902.0,73.5959,73.6342,73.4621,73.4812,38902.0
2016-07-15 11:30:00,76.81,76.96,76.79,76.89,40200.0,73.4525,73.5959,73.4334,73.529,40200.0
2016-07-15 12:00:00,76.87,76.87,76.78,76.87,16987.0,73.5099,73.5099,73.4238,73.5099,16987.0
2016-07-15 12:30:00,76.83,76.83,76.52,76.56,22880.0,73.4716,73.4716,73.1752,73.2134,22880.0
2016-07-15 13:00:00,76.53,76.58,76.49,76.54,19518.0,73.1847,73.2326,73.1465,73.1943,19518.0
2016-07-15 13:30:00,76.56,76.64,76.51,76.55,25796.0,73.2134,73.2899,73.1656,73.2039,25796.0
2016-07-15 14:00:00,76.53,76.6,76.44,76.53,24850.0,73.1847,73.2517,73.0987,73.1847,24850.0
2016-07-15 14:30:00,76.51,76.7,76.49,76.66,25163.0,73.1656,73.3473,73.1465,73.3091,25163.0
2016-07-15 15:00:00,76.65,76.67,76.58,76.63,21715.0,73.2995,73.3186,73.2326,73.2804,21715.0
2016-07-15 15:30:00,76.63,76.75,76.6,76.71,231783.0,73.2804,73.3951,73.2517,73.3569,231783.0
2016-07-18 09:30:00,76.55,76.85,76.26,76.33,51820.0,73.2039,73.4908,72.9265,72.9935,51820.0
2016-07-18 10:00:00,76.33,76.57,76.31,76.52,21567.0,72.9935,73.223,72.9744,73.1752,21567.0
2016-07-18 10:30:00,76.52,76.85,76.52,76.82,50036.0,73.1752,73.4908,73.1752,73.4621,50036.0
2016-07-18 11:00:00,76.82,76.87,76.65,76.65,25296.0,73.4621,73.5099,73.2995,73.2995,25296.0
2016-07-18 11:30:00,76.64,76.73,76.45,76.6,41438.0,73.2899,73.376,73.1082,73.2517,41438.0
2016-07-18 12:00:00,76.59,76.62,76.5,76.54,66341.0,73.2421,73.2708,73.1561,73.1943,66341.0
2016-07-18 12:30:00,76.52,76.66,76.45,76.61,34223.0,73.1752,73.3091,73.1082,73.2612,34223.0
2016-07-18 13:00:00,76.59,76.64,76.42,76.51,24268.0,73.2421,73.2899,73.0796,73.1656,24268.0
2016-07-18 13:30:00,76.53,76.62,76.48,76.54,19730.0,73.1847,73.2708,73.1369,73.1943,19730.0
2016-07-18 14:00:00,76.54,76.68,76.52,76.68,38054.0,73.1943,73.3282,73.1752,73.3282,38054.0
2016-07-18 14:30:00,76.68,76.73,76.62,76.73,20384.0,73.3282,73.376,73.2708,73.376,20384.0
2016-07-18 15:00:00,76.71,76.81,76.63,76.72,34914.0,73.3569,73.4525,73.2804,73.3664,34914.0
2016-07-18 15:30:00,76.72,76.83,76.68,76.74,81889.0,73.3664,73.4716,73.3282,73.3856,81889.0
2016-07-19 09:30:00,76.31,76.99,76.2,76.9,37059.0,72.9744,73.6246,72.8692,73.5386,37059.0
2016-07-19 10:00:00,76.86,77.1,76.72,77.1,44529.0,73.5003,73.7298,73.3664,73.7298,44529.0
2016-07-19 10:30:00,77.1,77.14,76.92,76.93,30735.0,73.7298,73.7681,73.5577,73.5673,30735.0
2016-07-19 11:00:00,76.95,77.18,76.91,76.94,31328.0,73.5864,73.8063,73.5481,73.5768,31328.0
2016-07-19 11:30:00,76.94,77.0,76.69,76.83,30946.0,73.5768,73.6342,73.3377,73.4716,30946.0
2016-07-19 12:00:00,76.86,76.86,76.73,76.74,31081.0,73.5003,73.5003,73.376,73.3856,31081.0
2016-07-19 12:30:00,76.75,76.96,76.75,76.89,19614.0,73.3951,73.5959,73.3951,73.529,19614.0
2016-07-19 13:00:00,76.89,76.91,76.65,76.74,27608.0,73.529,73.5481,73.2995,73.3856,27608.0
2016-07-19 13:30:00,76.75,76.85,76.52,76.54,41727.0,73.3951,73.4908,73.1752,73.1943,41727.0
2016-07-19 14:00:00,76.55,76.8,76.55,76.75,19375.0,73.2039,73.4429,73.2039,73.3951,19375.0
2016-07-19 14:30:00,76.74,76.84,76.67,76.68,28685.0,73.3856,73.4812,73.3186,73.3282,28685.0
2016-07-19 15:00:00,76.68,76.78,76.67,76.75,28360.0,73.3282,73.4238,73.3186,73.3951,28360.0
2016-07-19 15:30:00,76.75,76.82,76.73,76.78,77717.0,73.3951,73.4621,73.376,73.4238,77717.0
2016-07-20 09:30:00,77.37,77.41,76.94,77.25,47294.0,73.988,74.0263,73.5768,73.8733,47294.0
2016-07-20 10:00:00,77.22,77.48,77.08,77.31,33170.0,73.8446,74.0932,73.7107,73.9306,33170.0
2016-07-20 10:30:00,77.31,77.67,77.28,77.66,48871.0,73.9306,74.2749,73.902,74.2653,48871.0
2016-07-20 11:00:00,77.66,77.67,77.4,77.47,73541.0,74.2653,74.2749,74.0167,74.0837,73541.0
2016-07-20 11:30:00,77.46,77.5,77.38,77.46,56025.0,74.0741,74.1123,73.9976,74.0741,56025.0
2016-07-20 12:00:00,77.45,77.52,77.35,77.43,46173.0,74.0645,74.1315,73.9689,74.0454,46173.0
2016-07-20 12:30:00,77.42,77.55,77.37,77.45,26779.0,74.0358,74.1602,73.988,74.0645,26779.0
2016-07-20 13:00:00,77.47,77.82,77.45,77.79,34661.0,74.0837,74.4184,74.0645,74.3897,34661.0
2016-07-20 13:30:00,77.82,78.01,77.76,78.01,52807.0,74.4184,74.6001,74.361,74.6001,52807.0
2016-07-20 14:00:00,78.01,78.04,77.96,78.04,31034.0,74.6001,74.6287,74.5522,74.6287,31034.0
2016-07-20 14:30:00,78.05,78.16,77.98,78.05,33704.0,74.6383,74.7435,74.5714,74.6383,33704.0
2016-07-20 15:00:00,78.07,78.07,77.83,77.84,35897.0,74.6574,74.6574,74.4279,74.4375,35897.0
2016-07-20 15:30:00,77.85,77.99,77.84,77.91,113148.0,74.447,74.5809,74.4375,74.5044,113148.0
2016-07-21 09:30:00,77.79,77.95,77.31,77.36,30682.0,74.3897,74.5427,73.9306,73.9785,30682.0
2016-07-21 10:00:00,77.34,77.63,77.32,77.42,36842.0,73.9593,74.2367,73.9402,74.0358,36842.0
2016-07-21 10:30:00,77.42,77.78,77.42,77.78,21879.0,74.0358,74.3801,74.0358,74.3801,21879.0
2016-07-21 11:00:00,77.79,77.79,77.54,77.54,19617.0,74.3897,74.3897,74.1506,74.1506,19617.0
2016-07-21 11:30:00,77.54,77.54,77.37,77.51,129309.0,74.1506,74.1506,73.988,74.1219,129309.0
2016-07-21 12:00:00,77.49,77.51,77.28,77.33,28185.0,74.1028,74.1219,73.902,73.9498,28185.0
2016-07-21 12:30:00,77.38,77.38,77.09,77.14,12633.0,73.9976,73.9976,73.7203,73.7681,12633.0
2016-07-21 13:00:00,77.16,77.27,77.13,77.21,11760.0,73.7872,73.8924,73.7585,73.835,11760.0
2016-07-21 13:30:00,77.2,77.2,76.86,76.86,46562.0,73.8255,73.8255,73.5003,73.5003,46562.0
2016-07-21 14:00:00,76.88,77.06,76.85,76.98,19848.0,73.5194,73.6916,73.4908,73.6151,19848.0
2016-07-21 14:30:00,76.98,77.06,76.91,76.97,13436.0,73.6151,73.6916,73.5481,73.6055,13436.0
2016-07-21 15:00:00,76.97,77.08,76.89,77.08,21886.0,73.6055,73.7107,73.529,73.7107,21886.0
2016-07-21 15:30:00,77.08,77.29,77.01,77.22,139906.0,73.7107,73.9115,73.6438,73.8446,139906.0
2016-07-22 09:30:00,77.6,77.8,77.06,77.57,45643.0,74.208,74.3992,73.6916,74.1793,45643.0
2016-07-22 10:00:00,77.56,77.72,77.4,77.53,19784.0,74.1697,74.3227,74.0167,74.141,19784.0
2016-07-22 10:30:00,77.51,77.76,77.48,77.65,18238.0,74.1219,74.361,74.0932,74.2558,18238.0
2016-07-22 11:00:00,77.65,77.65,77.39,77.53,19332.0,74.2558,74.2558,74.0072,74.141,19332.0
2016-07-22 11:30:00,77.49,77.72,77.47,77.65,22101.0,74.1028,74.3227,74.0837,74.2558,22101.0
2016-07-22 12:00:00,77.66,77.75,77.57,77.75,24270.0,74.2653,74.3514,74.1793,74.3514,24270.0
2016-07-22 12:30:00,77.74,77.76,77.62,77.7,18702.0,74.3419,74.361,74.2271,74.3036,18702.0
2016-07-22 13:00:00,77.72,77.77,77.69,77.7,13301.0,74.3227,74.3705,74.294,74.3036,13301.0
2016-07-22 13:30:00,77.71,77.85,77.69,77.79,30368.0,74.3132,74.447,74.294,74.3897,30368.0
2016-07-22 14:00:00,77.79,77.85,77.72,77.81,22206.0,74.3897,74.447,74.3227,74.4088,22206.0
2016-07-22 14:30:00,77.81,77.92,77.81,77.9,30545.0,74.4088,74.514,74.4088,74.4949,30545.0
2016-07-22 15:00:00,77.89,77.95,77.7,77.83,57067.0,74.4853,74.5427,74.3036,74.4279,57067.0
2016-07-22 15:30:00,77.84,77.94,77.79,77.81,99632.0,74.4375,74.5331,74.3897,74.4088,99632.0
2016-07-25 09:30:00,77.66,78.12,77.45,77.77,37283.0,74.2653,74.7052,74.0645,74.3705,37283.0
2016-07-25 10:00:00,77.73,77.87,77.71,77.82,59617.0,74.3323,74.4662,74.3132,74.4184,59617.0
2016-07-25 10:30:00,77.81,77.98,77.77,77.89,45944.0,74.4088,74.5714,74.3705,74.4853,45944.0
2016-07-25 11:00:00,77.86,77.86,77.67,77.76,35057.0,74.4566,74.4566,74.2749,74.361,35057.0
2016-07-25 11:30:00,77.79,77.86,77.68,77.81,33532.0,74.3897,74.4566,74.2845,74.4088,33532.0
2016-07-25 12:00:00,77.82,77.85,77.7,77.74,18582.0,74.4184,74.447,74.3036,74.3419,18582.0
2016-07-25 12:30:00,77.72,77.91,77.69,77.9,33126.0,74.3227,74.5044,74.294,74.4949,33126.0
2016-07-25 13:00:00,77.89,78.02,77.85,78.01,30534.0,74.4853,74.6096,74.447,74.6001,30534.0
2016-07-25 13:30:00,78.0,78.09,77.92,78.08,55159.0,74.5905,74.6766,74.514,74.667,55159.0
2016-07-25 14:00:00,78.06,78.12,77.9,77.91,19953.0,74.6479,74.7052,74.4949,74.5044,19953.0
2016-07-25 14:30:00,77.92,78.04,77.89,78.02,29801.0,74.514,74.6287,74.4853,74.6096,29801.0
2016-07-25 15:00:00,78.02,78.08,77.96,78.03,146176.0,74.6096,74.667,74.5522,74.6192,146176.0
2016-07-25 15:30:00,78.03,78.33,78.02,78.31,194996.0,74.6192,74.9061,74.6096,74.8869,194996.0
2016-07-26 09:30:00,78.13,78.6,77.86,78.45,56824.0,74.7148,75.1643,74.4566,75.0208,56824.0
2016-07-26 10:00:00,78.43,78.81,78.43,78.77,45963.0,75.0017,75.3651,75.0017,75.3268,45963.0
2016-07-26 10:30:00,78.77,78.91,78.45,78.48,66540.0,75.3268,75.4607,75.0208,75.0495,66540.0
2016-07-26 11:00:00,78.45,78.68,78.38,78.68,91148.0,75.0208,75.2408,74.9539,75.2408,91148.0
2016-07-26 11:30:00,78.67,78.9,78.56,78.88,90783.0,75.2312,75.4511,75.126,75.432,90783.0
2016-07-26 12:00:00,78.89,79.09,78.82,79.01,50719.0,75.4416,75.6328,75.3746,75.5563,50719.0
2016-07-26 12:30:00,79.0,79.07,78.91,79.02,46366.0,75.5468,75.6137,75.4607,75.5659,46366.0
2016-07-26 13:00:00,79.01,79.1,78.87,78.94,34589.0,75.5563,75.6424,75.4225,75.4894,34589.0
2016-07-26 13:30:00,78.93,79.12,78.91,79.09,204838.0,75.4798,75.6615,75.4607,75.6328,204838.0
2016-07-26 14:00:00,79.07,79.19,78.93,79.08,86656.0,75.6137,75.7285,75.4798,75.6233,86656.0
2016-07-26 14:30:00,79.08,79.19,78.9,78.93,39680.0,75.6233,75.7285,75.4511,75.4798,39680.0
2016-07-26 15:00:00,78.93,79.17,78.93,79.13,77314.0,75.4798,75.7093,75.4798,75.6711,77314.0
2016-07-26 15:30:00,79.13,79.25,79.04,79.23,223309.0,75.6711,75.7858,75.585,75.7667,223309.0
2016-07-27 09:30:00,79.47,79.93,78.94,79.02,265894.0,75.9962,76.4361,75.4894,75.5659,265894.0
2016-07-27 10:00:00,78.99,79.01,78.25,78.43,155338.0,75.5372,75.5563,74.8296,75.0017,155338.0
2016-07-27 10:30:00,78.41,78.51,78.14,78.17,158920.0,74.9826,75.0782,74.7244,74.7531,158920.0
2016-07-27 11:00:00,78.16,78.27,78.05,78.12,130075.0,74.7435,74.8487,74.6383,74.7052,130075.0
2016-07-27 11:30:00,78.1,78.44,78.01,78.31,124228.0,74.6861,75.0113,74.6001,74.8869,124228.0
2016-07-27 12:00:00,78.32,78.34,78.11,78.22,70056.0,74.8965,74.9156,74.6957,74.8009,70056.0
2016-07-27 12:30:00,78.24,78.31,78.07,78.15,43688.0,74.82,74.8869,74.6574,74.7339,43688.0
2016-07-27 13:00:00,78.16,78.33,78.06,78.19,52352.0,74.7435,74.9061,74.6479,74.7722,52352.0
2016-07-27 13:30:00,78.22,78.61,78.19,78.53,58112.0,74.8009,75.1738,74.7722,75.0973,58112.0
2016-07-27 14:00:00,78.5,78.84,78.3,78.58,156046.0,75.0686,75.3938,74.8774,75.1451,156046.0
2016-07-27 14:30:00,78.57,78.61,78.44,78.48,204887.0,75.1356,75.1738,75.0113,75.0495,204887.0
2016-07-27 15:00:00,78.5,78.81,78.49,78.49,168321.0,75.0686,75.3651,75.0591,75.0591,168321.0
2016-07-27 15:30:00,78.47,78.53,78.37,78.49,290986.0,75.0399,75.0973,74.9443,75.0591,290986.0
2016-07-28 09:30:00,77.95,78.47,74.54,75.11,400243.0,74.5427,75.0399,71.2817,71.8268,400243.0
2016-07-28 10:00:00,75.21,75.61,74.4,75.46,278689.0,71.9224,72.305,71.1478,72.1615,278689.0
2016-07-28 10:30:00,75.43,75.55,74.62,75.32,135489.0,72.1328,72.2476,71.3582,72.0276,135489.0
2016-07-28 11:00:00,75.35,76.24,75.27,76.12,178037.0,72.0563,72.9074,71.9798,72.7927,178037.0
2016-07-28 11:30:00,76.09,76.87,76.04,76.83,141632.0,72.764,73.5099,72.7162,73.4716,141632.0
2016-07-28 12:00:00,76.82,76.9,76.36,76.77,141959.0,73.4621,73.5386,73.0222,73.4143,141959.0
2016-07-28 12:30:00,76.78,77.26,76.69,77.26,129938.0,73.4238,73.8828,73.3377,73.8828,129938.0
2016-07-28 13:00:00,77.24,77.39,77.09,77.35,87393.0,73.8637,74.0072,73.7203,73.9689,87393.0
2016-07-28 13:30:00,77.38,77.68,77.28,77.39,125606.0,73.9976,74.2845,73.902,74.0072,125606.0
2016-07-28 14:00:00,77.37,77.94,77.34,77.92,81745.0,73.988,74.5331,73.9593,74.514,81745.0
2016-07-28 14:30:00,77.9,78.43,77.67,78.22,98954.0,74.4949,75.0017,74.2749,74.8009,98954.0
2016-07-28 15:00:00,78.2,78.67,77.98,78.67,127684.0,74.7817,75.2312,74.5714,75.2312,127684.0
2016-07-28 15:30:00,78.62,78.68,78.0,78.21,376546.0,75.1834,75.2408,74.5905,74.7913,376546.0
2016-07-29 09:30:00,78.06,78.11,75.52,75.77,274378.0,74.6479,74.6957,72.2189,72.458,274378.0
2016-07-29 10:00:00,75.75,76.15,75.36,75.38,212563.0,72.4388,72.8214,72.0659,72.085,212563.0
2016-07-29 10:30:00,75.37,75.77,75.1,75.13,269528.0,72.0754,72.458,71.8173,71.8459,269528.0
2016-07-29 11:00:00,75.13,75.34,75.0,75.15,218357.0,71.8459,72.0468,71.7216,71.8651,218357.0
2016-07-29 11:30:00,75.15,75.77,75.12,75.67,152199.0,71.8651,72.458,71.8364,72.3623,152199.0
2016-07-29 12:00:00,75.67,75.84,75.51,75.83,99688.0,72.3623,72.5249,72.2093,72.5153,99688.0
2016-07-29 12:30:00,75.83,76.14,75.7,75.77,128454.0,72.5153,72.8118,72.391,72.458,128454.0
2016-07-29 13:00:00,75.78,75.78,75.45,75.5,83682.0,72.4675,72.4675,72.152,72.1998,83682.0
2016-07-29 13:30:00,75.5,75.66,75.43,75.46,75885.0,72.1998,72.3528,72.1328,72.1615,75885.0
2016-07-29 14:00:00,75.46,75.51,75.22,75.25,85998.0,72.1615,72.2093,71.932,71.9607,85998.0
2016-07-29 14:30:00,75.25,75.34,74.96,75.11,106610.0,71.9607,72.0468,71.6834,71.8268,106610.0
2016-07-29 15:00:00,75.11,75.12,74.63,74.66,116804.0,71.8268,71.8364,71.3678,71.3965,116804.0
2016-07-29 15:30:00,74.67,74.93,74.64,74.66,365724.0,71.406,71.6547,71.3774,71.3965,365724.0
2016-08-01 09:30:00,74.68,75.1,73.43,73.47,151994.0,71.4156,71.8173,70.2203,70.2585,151994.0
2016-08-01 10:00:00,73.47,73.96,73.34,73.84,133833.0,70.2585,70.7271,70.1342,70.6123,133833.0
2016-08-01 10:30:00,73.86,74.24,73.5,74.13,89918.0,70.6315,70.9948,70.2872,70.8897,89918.0
2016-08-01 11:00:00,74.08,74.37,73.93,74.2,99000.0,70.8418,71.1192,70.6984,70.9566,99000.0
2016-08-01 11:30:00,74.2,74.25,73.49,73.49,86278.0,70.9566,71.0044,70.2776,70.2776,86278.0
2016-08-01 12:00:00,73.49,73.61,73.39,73.61,110372.0,70.2776,70.3924,70.182,70.3924,110372.0
2016-08-01 12:30:00,73.61,73.66,73.32,73.43,70552.0,70.3924,70.4402,70.1151,70.2203,70552.0
2016-08-01 13:00:00,73.45,73.64,73.41,73.59,93943.0,70.2394,70.4211,70.2011,70.3733,93943.0
2016-08-01 13:30:00,73.62,73.65,73.44,73.59,112658.0,70.4019,70.4306,70.2298,70.3733,112658.0
2016-08-01 14:00:00,73.61,73.76,73.46,73.51,87909.0,70.3924,70.5358,70.2489,70.2968,87909.0
2016-08-01 14:30:00,73.52,73.8,73.44,73.71,89914.0,70.3063,70.5741,70.2298,70.488,89914.0
2016-08-01 15:00:00,73.72,73.84,73.61,73.65,114739.0,70.4976,70.6123,70.3924,70.4306,114739.0
2016-08-01 15:30:00,73.66,73.97,73.63,73.71,280075.0,70.4402,70.7366,70.4115,70.488,280075.0
2016-08-02 09:30:00,73.32,73.45,72.47,73.09,170363.0,70.1151,70.2394,69.3022,69.8951,170363.0
2016-08-02 10:00:00,73.1,73.18,72.32,72.47,237706.0,69.9047,69.9812,69.1588,69.3022,237706.0
2016-08-02 10:30:00,72.47,72.48,71.76,71.8,194642.0,69.3022,69.3118,68.6232,68.6615,194642.0
2016-08-02 11:00:00,71.82,72.17,71.79,71.85,125799.0,68.6806,69.0153,68.6519,68.7093,125799.0
2016-08-02 11:30:00,71.83,72.1,71.79,71.86,60688.0,68.6902,68.9484,68.6519,68.7189,60688.0
2016-08-02 12:00:00,71.86,71.89,71.63,71.72,86064.0,68.7189,68.7476,68.4989,68.585,86064.0
2016-08-02 12:30:00,71.72,71.76,71.3,71.35,92132.0,68.585,68.6232,68.1834,68.2312,92132.0
2016-08-02 13:00:00,71.36,71.39,71.19,71.31,162448.0,68.2407,68.2694,68.0782,68.1929,162448.0
2016-08-02 13:30:00,71.34,71.87,71.31,71.66,160573.0,68.2216,68.7284,68.1929,68.5276,160573.0
2016-08-02 14:00:00,71.65,71.92,71.51,71.84,169436.0,68.5181,68.7763,68.3842,68.6998,169436.0
2016-08-02 14:30:00,71.84,71.84,71.43,71.45,125403.0,68.6998,68.6998,68.3077,68.3268,125403.0
2016-08-02 15:00:00,71.45,71.58,71.26,71.38,168861.0,68.3268,68.4511,68.1451,68.2599,168861.0
2016-08-02 15:30:00,71.37,71.71,71.31,71.51,417686.0,68.2503,68.5754,68.1929,68.3842,417686.0
2016-08-03 09:30:00,71.36,72.62,70.78,72.6,143220.0,68.2407,69.4457,67.6861,69.4265,143220.0
2016-08-03 10:00:00,72.67,73.12,72.47,73.07,119076.0,69.4935,69.9238,69.3022,69.876,119076.0
2016-08-03 10:30:00,73.06,73.11,72.72,72.72,92389.0,69.8664,69.9142,69.5413,69.5413,92389.0
2016-08-03 11:00:00,72.69,72.7,72.48,72.58,51520.0,69.5126,69.5222,69.3118,69.4074,51520.0
2016-08-03 11:30:00,72.56,72.96,72.55,72.82,83915.0,69.3883,69.7708,69.3787,69.6369,83915.0
2016-08-03 12:00:00,72.83,72.91,72.63,72.75,51979.0,69.6465,69.723,69.4552,69.57,51979.0
2016-08-03 12:30:00,72.74,73.21,72.59,73.01,120438.0,69.5604,70.0099,69.417,69.8186,120438.0
2016-08-03 13:00:00,73.01,73.07,72.94,72.96,67015.0,69.8186,69.876,69.7517,69.7708,67015.0
2016-08-03 13:30:00,72.95,73.09,72.93,73.03,83481.0,69.7612,69.8951,69.7421,69.8377,83481.0
2016-08-03 14:00:00,73.01,73.05,72.99,73.01,124575.0,69.8186,69.8569,69.7995,69.8186,124575.0
2016-08-03 14:30:00,73.0,73.2,72.95,73.2,128599.0,69.809,70.0003,69.7612,70.0003,128599.0
2016-08-03 15:00:00,73.19,73.29,73.04,73.27,97002.0,69.9907,70.0864,69.8473,70.0672,97002.0
2016-08-03 15:30:00,73.26,73.3,73.02,73.18,296371.0,70.0577,70.0959,69.8282,69.9812,296371.0
2016-08-04 09:30:00,73.16,73.79,73.16,73.65,74252.0,69.9621,70.5645,69.9621,70.4306,74252.0
2016-08-04 10:00:00,73.62,74.11,73.58,74.0,90625.0,70.4019,70.8705,70.3637,70.7653,90625.0
2016-08-04 10:30:00,74.0,74.14,73.63,73.81,70638.0,70.7653,70.8992,70.4115,70.5836,70638.0
2016-08-04 11:00:00,73.79,74.02,73.7,73.98,97351.0,70.5645,70.7845,70.4784,70.7462,97351.0
2016-08-04 11:30:00,74.01,74.1,73.87,74.04,52625.0,70.7749,70.861,70.641,70.8036,52625.0
2016-08-04 12:00:00,74.05,74.2,73.96,74.17,55270.0,70.8131,70.9566,70.7271,70.9279,55270.0
2016-08-04 12:30:00,74.16,74.18,73.6,73.63,84915.0,70.9183,70.9375,70.3828,70.4115,84915.0
2016-08-04 13:00:00,73.64,73.77,73.44,73.6,53828.0,70.4211,70.5454,70.2298,70.3828,53828.0
2016-08-04 13:30:00,73.6,73.7,73.47,73.68,47230.0,70.3828,70.4784,70.2585,70.4593,47230.0
2016-08-04 14:00:00,73.67,73.72,73.51,73.65,94868.0,70.4498,70.4976,70.2968,70.4306,94868.0
2016-08-04 14:30:00,73.66,73.66,73.5,73.56,56420.0,70.4402,70.4402,70.2872,70.3446,56420.0
2016-08-04 15:00:00,73.55,73.63,73.43,73.57,90234.0,70.335,70.4115,70.2203,70.3541,90234.0
2016-08-04 15:30:00,73.57,73.73,73.52,73.56,262752.0,70.3541,70.5071,70.3063,70.3446,262752.0
2016-08-05 09:30:00,73.86,75.12,73.7,75.01,149222.0,70.6315,71.8364,70.4784,71.7312,149222.0
2016-08-05 10:00:00,75.07,75.11,74.55,74.68,94249.0,71.7886,71.8268,71.2913,71.4156,94249.0
2016-08-05 10:30:00,74.68,74.71,74.23,74.33,78254.0,71.4156,71.4443,70.9853,71.0809,78254.0
2016-08-05 11:00:00,74.33,74.46,74.1,74.21,60373.0,71.0809,71.2052,70.861,70.9662,60373.0
2016-08-05 11:30:00,74.2,74.49,74.17,74.19,74703.0,70.9566,71.2339,70.9279,70.947,74703.0
2016-08-05 12:00:00,74.19,74.29,74.09,74.15,40981.0,70.947,71.0427,70.8514,70.9088,40981.0
2016-08-05 12:30:00,74.15,74.34,74.07,74.25,44918.0,70.9088,71.0905,70.8323,71.0044,44918.0
2016-08-05 13:00:00,74.26,74.39,74.25,74.31,39303.0,71.014,71.1383,71.0044,71.0618,39303.0
2016-08-05 13:30:00,74.33,74.54,74.33,74.52,54817.0,71.0809,71.2817,71.0809,71.2626,54817.0
2016-08-05 14:00:00,74.5,74.5,74.09,74.15,48868.0,71.2435,71.2435,70.8514,70.9088,48868.0
2016-08-05 14:30:00,74.15,74.4,74.14,74.34,72196.0,70.9088,71.1478,70.8992,71.0905,72196.0
2016-08-05 15:00:00,74.34,74.54,74.31,74.5,93354.0,71.0905,71.2817,71.0618,71.2435,93354.0
2016-08-05 15:30:00,74.49,74.57,74.36,74.53,227302.0,71.2339,71.3104,71.1096,71.2722,227302.0
2016-08-08 09:30:00,74.54,75.18,74.53,74.53,53910.0,71.2817,71.8938,71.2722,71.2722,53910.0
2016-08-08 10:00:00,74.53,74.63,74.3,74.31,29837.0,71.2722,71.3678,71.0522,71.0618,29837.0
2016-08-08 10:30:00,74.33,74.39,74.15,74.25,25802.0,71.0809,71.1383,70.9088,71.0044,25802.0
2016-08-08 11:00:00,74.23,74.34,74.14,74.24,34610.0,70.9853,71.0905,70.8992,70.9948,34610.0
2016-08-08 11:30:00,74.23,74.39,74.23,74.28,56737.0,70.9853,71.1383,70.9853,71.0331,56737.0
2016-08-08 12:00:00,74.29,74.36,74.2,74.23,23897.0,71.0427,71.1096,70.9566,70.9853,23897.0
2016-08-08 12:30:00,74.22,74.24,74.12,74.13,29916.0,70.9757,70.9948,70.8801,70.8897,29916.0
2016-08-08 13:00:00,74.09,74.1,73.91,73.98,35852.0,70.8514,70.861,70.6793,70.7462,35852.0
2016-08-08 13:30:00,74.0,74.17,73.88,74.1,63624.0,70.7653,70.9279,70.6506,70.861,63624.0
2016-08-08 14:00:00,74.14,74.14,73.77,73.85,45904.0,70.8992,70.8992,70.5454,70.6219,45904.0
2016-08-08 14:30:00,73.84,74.0,73.75,73.87,55219.0,70.6123,70.7653,70.5263,70.641,55219.0
2016-08-08 15:00:00,73.87,73.9,73.74,73.82,58671.0,70.641,70.6697,70.5167,70.5932,58671.0
2016-08-08 15:30:00,73.83,74.08,73.82,73.96,197213.0,70.6028,70.8418,70.5932,70.7271,197213.0
2016-08-09 09:30:00,74.09,74.75,73.89,74.58,67808.0,70.8514,71.4826,70.6601,71.32,67808.0
2016-08-09 10:00:00,74.57,74.93,74.42,74.9,60169.0,71.3104,71.6547,71.167,71.626,60169.0
2016-08-09 10:30:00,74.88,75.5,74.75,75.46,195832.0,71.6069,72.1998,71.4826,72.1615,195832.0
2016-08-09 11:00:00,75.4,75.7,75.06,75.62,208469.0,72.1041,72.391,71.779,72.3145,208469.0
2016-08-09 11:30:00,75.56,75.95,75.3,75.82,291619.0,72.2571,72.6301,72.0085,72.5058,291619.0
2016-08-09 12:00:00,75.81,75.82,75.02,75.08,163770.0,72.4962,72.5058,71.7407,71.7981,163770.0
2016-08-09 12:30:00,75.1,75.24,74.89,75.04,62576.0,71.8173,71.9511,71.6164,71.7599,62576.0
2016-08-09 13:00:00,75.05,75.15,74.96,75.04,59840.0,71.7694,71.8651,71.6834,71.7599,59840.0
2016-08-09 13:30:00,75.04,75.28,75.03,75.12,56730.0,71.7599,71.9894,71.7503,71.8364,56730.0
2016-08-09 14:00:00,75.12,75.51,75.03,75.27,92938.0,71.8364,72.2093,71.7503,71.9798,92938.0
2016-08-09 14:30:00,75.27,75.29,75.01,75.15,117061.0,71.9798,71.9989,71.7312,71.8651,117061.0
2016-08-09 15:00:00,75.13,75.13,74.96,75.09,70000.0,71.8459,71.8459,71.6834,71.8077,70000.0
2016-08-09 15:30:00,75.08,75.09,74.86,74.9,184752.0,71.7981,71.8077,71.5877,71.626,184752.0
2016-08-10 09:30:00,74.77,75.14,74.49,74.64,157036.0,71.5112,71.8651,71.2435,71.3869,157036.0
2016-08-10 10:00:00,74.76,75.17,74.7,74.97,62310.0,71.5017,71.8938,71.4443,71.7025,62310.0
2016-08-10 10:30:00,75.0,75.23,74.99,75.16,79853.0,71.7312,71.9512,71.7217,71.8842,79853.0
2016-08-10 11:00:00,75.17,75.18,74.71,74.71,72926.0,71.8938,71.9034,71.4539,71.4539,72926.0
2016-08-10 11:30:00,74.72,74.79,74.59,74.74,23376.0,71.4634,71.5304,71.3391,71.4826,23376.0
2016-08-10 12:00:00,74.73,74.9,74.68,74.69,22347.0,71.473,71.6356,71.4252,71.4347,22347.0
2016-08-10 12:30:00,74.71,74.84,74.66,74.66,24355.0,71.4539,71.5782,71.406,71.406,24355.0
2016-08-10 13:00:00,74.66,74.7,74.44,74.49,36997.0,71.406,71.4443,71.1956,71.2435,36997.0
2016-08-10 13:30:00,74.49,74.58,74.39,74.4,28536.0,71.2435,71.3295,71.1478,71.1574,28536.0
2016-08-10 14:00:00,74.39,74.51,74.32,74.38,37466.0,71.1478,71.2626,71.0809,71.1382,37466.0
2016-08-10 14:30:00,74.39,74.47,74.33,74.41,30816.0,71.1478,71.2243,71.0904,71.1669,30816.0
2016-08-10 15:00:00,74.44,74.57,74.39,74.54,58804.0,71.1956,71.32,71.1478,71.2913,58804.0
2016-08-10 15:30:00,74.55,74.71,74.54,74.71,124000.0,71.3008,71.4539,71.2913,71.4539,124000.0
2016-08-11 09:30:00,75.03,75.78,74.95,75.2,109547.0,71.7599,72.4772,71.6834,71.9225,109547.0
2016-08-11 10:00:00,75.2,75.49,74.92,74.94,84648.0,71.9225,72.1999,71.6547,71.6738,84648.0
2016-08-11 10:30:00,74.92,75.01,74.71,74.8,29347.0,71.6547,71.7408,71.4539,71.5399,29347.0
2016-08-11 11:00:00,74.82,74.94,74.77,74.81,29719.0,71.5591,71.6738,71.5112,71.5495,29719.0
2016-08-11 11:30:00,74.8,74.83,74.7,74.78,39156.0,71.5399,71.5686,71.4443,71.5208,39156.0
2016-08-11 12:00:00,74.75,74.78,74.59,74.6,23284.0,71.4921,71.5208,71.3391,71.3487,23284.0
2016-08-11 12:30:00,74.58,75.18,74.58,75.13,71881.0,71.3295,71.9034,71.3295,71.8556,71881.0
2016-08-11 13:00:00,75.12,75.34,74.81,74.95,146899.0,71.846,72.0564,71.5495,71.6834,146899.0
2016-08-11 13:30:00,74.95,75.11,74.82,74.95,40918.0,71.6834,71.8364,71.5591,71.6834,40918.0
2016-08-11 14:00:00,74.95,75.15,74.95,75.05,18730.0,71.6834,71.8747,71.6834,71.779,18730.0
2016-08-11 14:30:00,75.01,75.05,74.82,74.94,38625.0,71.7408,71.779,71.5591,71.6738,38625.0
2016-08-11 15:00:00,74.92,75.0,74.8,74.81,69274.0,71.6547,71.7312,71.5399,71.5495,69274.0
2016-08-11 15:30:00,74.8,74.93,74.72,74.86,110466.0,71.5399,71.6643,71.4634,71.5973,110466.0
2016-08-12 09:30:00,74.65,74.81,74.34,74.8,48670.0,71.3965,71.5495,71.1,71.5399,48670.0
2016-08-12 10:00:00,74.78,75.06,74.49,74.57,41345.0,71.5208,71.7886,71.2435,71.32,41345.0
2016-08-12 10:30:00,74.59,74.94,74.59,74.89,31555.0,71.3391,71.6738,71.3391,71.626,31555.0
2016-08-12 11:00:00,74.89,75.01,74.81,74.98,23505.0,71.626,71.7408,71.5495,71.7121,23505.0
2016-08-12 11:30:00,74.98,74.98,74.66,74.76,29993.0,71.7121,71.7121,71.406,71.5017,29993.0
2016-08-12 12:00:00,74.78,74.8,74.53,74.6,29684.0,71.5208,71.5399,71.2817,71.3487,29684.0
2016-08-12 12:30:00,74.61,74.64,74.52,74.64,15692.0,71.3582,71.3869,71.2721,71.3869,15692.0
2016-08-12 13:00:00,74.6,74.62,74.36,74.54,24433.0,71.3487,71.3678,71.1191,71.2913,24433.0
2016-08-12 13:30:00,74.51,74.53,74.41,74.45,15284.0,71.2626,71.2817,71.1669,71.2052,15284.0
2016-08-12 14:00:00,74.49,74.65,74.44,74.65,29680.0,71.2435,71.3965,71.1956,71.3965,29680.0
2016-08-12 14:30:00,74.64,74.66,74.56,74.61,26065.0,71.3869,71.406,71.3104,71.3582,26065.0
2016-08-12 15:00:00,74.62,74.67,74.6,74.6,29410.0,71.3678,71.4156,71.3487,71.3487,29410.0
2016-08-12 15:30:00,74.59,74.77,74.57,74.68,100669.0,71.3391,71.5112,71.32,71.4252,100669.0
2016-08-15 09:30:00,74.68,75.02,74.68,74.71,24315.0,71.4252,71.7504,71.4252,71.4539,24315.0
2016-08-15 10:00:00,74.75,74.85,74.54,74.58,16673.0,71.4921,71.5878,71.2913,71.3295,16673.0
2016-08-15 10:30:00,74.58,74.67,74.51,74.6,39617.0,71.3295,71.4156,71.2626,71.3487,39617.0
2016-08-15 11:00:00,74.58,74.71,74.41,74.65,52957.0,71.3295,71.4539,71.1669,71.3965,52957.0
2016-08-15 11:30:00,74.66,74.75,74.59,74.64,20405.0,71.406,71.4921,71.3391,71.3869,20405.0
2016-08-15 12:00:00,74.63,74.71,74.56,74.57,23659.0,71.3773,71.4539,71.3104,71.32,23659.0
2016-08-15 12:30:00,74.59,74.6,74.51,74.58,20556.0,71.3391,71.3487,71.2626,71.3295,20556.0
2016-08-15 13:00:00,74.58,74.65,74.53,74.65,28492.0,71.3295,71.3965,71.2817,71.3965,28492.0
2016-08-15 13:30:00,74.65,74.82,74.65,74.76,48400.0,71.3965,71.5591,71.3965,71.5017,48400.0
2016-08-15 14:00:00,74.75,74.81,74.65,74.68,67121.0,71.4921,71.5495,71.3965,71.4252,67121.0
2016-08-15 14:30:00,74.67,74.87,74.57,74.76,51210.0,71.4156,71.6069,71.32,71.5017,51210.0
2016-08-15 15:00:00,74.75,74.88,74.7,74.86,86378.0,71.4921,71.6165,71.4443,71.5973,86378.0
2016-08-15 15:30:00,74.88,75.0,74.87,74.93,181218.0,71.6165,71.7312,71.6069,71.6643,181218.0
2016-08-16 09:30:00,74.49,74.73,74.24,74.68,43594.0,71.2435,71.473,71.0043,71.4252,43594.0
2016-08-16 10:00:00,74.66,74.77,74.5,74.55,30733.0,71.406,71.5112,71.253,71.3008,30733.0
2016-08-16 10:30:00,74.55,74.64,74.1,74.22,75358.0,71.3008,71.3869,70.8704,70.9852,75358.0
2016-08-16 11:00:00,74.22,74.28,73.9,73.9,44009.0,70.9852,71.0426,70.6792,70.6792,44009.0
2016-08-16 11:30:00,73.9,73.92,73.68,73.85,94563.0,70.6792,70.6983,70.4688,70.6313,94563.0
2016-08-16 12:00:00,73.85,73.92,73.68,73.82,41554.0,70.6313,70.6983,70.4688,70.6027,41554.0
2016-08-16 12:30:00,73.81,74.07,73.77,73.95,25587.0,70.5931,70.8418,70.5548,70.727,25587.0
2016-08-16 13:00:00,73.97,74.08,73.75,73.87,29846.0,70.7461,70.8513,70.5357,70.6505,29846.0
2016-08-16 13:30:00,73.86,73.86,73.67,73.74,43304.0,70.6409,70.6409,70.4592,70.5261,43304.0
2016-08-16 14:00:00,73.74,73.8,73.67,73.71,37861.0,70.5261,70.5835,70.4592,70.4974,37861.0
2016-08-16 14:30:00,73.72,73.81,73.68,73.77,34170.0,70.507,70.5931,70.4688,70.5548,34170.0
2016-08-16 15:00:00,73.78,73.9,73.68,73.71,60261.0,70.5644,70.6792,70.4688,70.4974,60261.0
2016-08-16 15:30:00,73.71,73.78,73.53,73.55,150152.0,70.4974,70.5644,70.3253,70.3444,150152.0
2016-08-17 09:30:00,73.71,74.41,73.59,74.16,42610.0,70.4974,71.1669,70.3827,70.9278,42610.0
2016-08-17 10:00:00,74.13,74.24,74.0,74.13,78652.0,70.8991,71.0043,70.7748,70.8991,78652.0
2016-08-17 10:30:00,74.14,74.17,73.99,74.03,100684.0,70.9087,70.9374,70.7652,70.8035,100684.0
2016-08-17 11:00:00,74.02,74.11,73.98,74.0,61648.0,70.7939,70.88,70.7557,70.7748,61648.0
2016-08-17 11:30:00,74.0,74.08,73.96,73.96,115005.0,70.7748,70.8513,70.7365,70.7365,115005.0
2016-08-17 12:00:00,73.95,74.01,73.82,73.83,76972.0,70.727,70.7844,70.6027,70.6122,76972.0
2016-08-17 12:30:00,73.81,74.07,73.71,74.05,37850.0,70.5931,70.8418,70.4974,70.8226,37850.0
2016-08-17 13:00:00,74.06,74.06,73.84,73.91,21312.0,70.8322,70.8322,70.6218,70.6887,21312.0
2016-08-17 13:30:00,73.93,74.1,73.86,74.02,18630.0,70.7079,70.8704,70.6409,70.7939,18630.0
2016-08-17 14:00:00,74.02,74.35,73.86,74.3,90235.0,70.7939,71.1096,70.6409,71.0617,90235.0
2016-08-17 14:30:00,74.3,74.39,74.21,74.3,51563.0,71.0617,71.1478,70.9757,71.0617,51563.0
2016-08-17 15:00:00,74.26,74.29,74.04,74.16,53368.0,71.0235,71.0522,70.8131,70.9278,53368.0
2016-08-17 15:30:00,74.16,74.29,74.09,74.21,118493.0,70.9278,71.0522,70.8609,70.9757,118493.0
2016-08-18 09:30:00,74.26,74.6,74.2,74.3,39884.0,71.0235,71.3487,70.9661,71.0617,39884.0
2016-08-18 10:00:00,74.33,74.52,74.17,74.45,32001.0,71.0904,71.2721,70.9374,71.2052,32001.0
2016-08-18 10:30:00,74.47,74.57,74.3,74.48,45552.0,71.2243,71.32,71.0617,71.2339,45552.0
2016-08-18 11:00:00,74.5,74.55,74.26,74.4,32661.0,71.253,71.3008,71.0235,71.1574,32661.0
2016-08-18 11:30:00,74.41,74.59,74.39,74.56,34945.0,71.1669,71.3391,71.1478,71.3104,34945.0
2016-08-18 12:00:00,74.56,74.64,74.49,74.49,27010.0,71.3104,71.3869,71.2435,71.2435,27010.0
2016-08-18 12:30:00,74.51,74.54,74.36,74.39,24760.0,71.2626,71.2913,71.1191,71.1478,24760.0
2016-08-18 13:00:00,74.4,74.48,74.35,74.39,45509.0,71.1574,71.2339,71.1096,71.1478,45509.0
2016-08-18 13:30:00,74.37,74.53,74.33,74.44,21728.0,71.1287,71.2817,71.0904,71.1956,21728.0
2016-08-18 14:00:00,74.44,74.46,74.26,74.26,31738.0,71.1956,71.2148,71.0235,71.0235,31738.0
2016-08-18 14:30:00,74.25,74.3,74.2,74.3,26066.0,71.0139,71.0617,70.9661,71.0617,26066.0
2016-08-18 15:00:00,74.3,74.36,74.13,74.15,53321.0,71.0617,71.1191,70.8991,70.9183,53321.0
2016-08-18 15:30:00,74.16,74.29,74.13,74.18,199510.0,70.9278,71.0522,70.8991,70.947,199510.0
2016-08-19 09:30:00,73.76,74.76,73.59,74.74,172793.0,70.5453,71.5017,70.3827,71.4826,172793.0
2016-08-19 10:00:00,74.75,74.78,74.32,74.53,61855.0,71.4921,71.5208,71.0809,71.2817,61855.0
2016-08-19 10:30:00,74.53,74.53,74.37,74.46,56158.0,71.2817,71.2817,71.1287,71.2148,56158.0
2016-08-19 11:00:00,74.46,74.46,74.32,74.35,36205.0,71.2148,71.2148,71.0809,71.1096,36205.0
2016-08-19 11:30:00,74.36,74.37,74.2,74.37,22484.0,71.1191,71.1287,70.9661,71.1287,22484.0
2016-08-19 12:00:00,74.4,74.5,74.31,74.39,15511.0,71.1574,71.253,71.0713,71.1478,15511.0
2016-08-19 12:30:00,74.38,74.43,74.24,74.36,22064.0,71.1382,71.1861,71.0043,71.1191,22064.0
2016-08-19 13:00:00,74.34,74.45,74.34,74.36,14250.0,71.1,71.2052,71.1,71.1191,14250.0
2016-08-19 13:30:00,74.37,74.47,74.27,74.44,30740.0,71.1287,71.2243,71.033,71.1956,30740.0
2016-08-19 14:00:00,74.44,74.67,74.44,74.65,36128.0,71.1956,71.4156,71.1956,71.3965,36128.0
2016-08-19 14:30:00,74.64,74.78,74.6,74.76,33564.0,71.3869,71.5208,71.3487,71.5017,33564.0
2016-08-19 15:00:00,74.75,74.83,74.62,74.8,45681.0,71.4921,71.5686,71.3678,71.5399,45681.0
2016-08-19 15:30:00,74.8,74.84,74.71,74.74,199793.0,71.5399,71.5782,71.4539,71.4826,199793.0
2016-08-22 09:30:00,74.69,74.77,74.45,74.7,45304.0,71.4347,71.5112,71.2052,71.4443,45304.0
2016-08-22 10:00:00,74.67,75.21,74.58,75.09,42239.0,71.4156,71.9321,71.3295,71.8173,42239.0
2016-08-22 10:30:00,75.1,75.32,75.03,75.18,47195.0,71.8269,72.0373,71.7599,71.9034,47195.0
2016-08-22 11:00:00,75.19,75.29,74.93,75.02,67091.0,71.9129,72.0086,71.6643,71.7504,67091.0
2016-08-22 11:30:00,75.01,75.2,75.0,75.08,40715.0,71.7408,71.9225,71.7312,71.8077,40715.0
2016-08-22 12:00:00,75.03,75.27,74.86,75.16,40570.0,71.7599,71.9895,71.5973,71.8842,40570.0
2016-08-22 12:30:00,75.17,75.18,74.94,75.04,34863.0,71.8938,71.9034,71.6738,71.7695,34863.0
2016-08-22 13:00:00,75.05,75.06,74.79,74.86,29252.0,71.779,71.7886,71.5304,71.5973,29252.0
2016-08-22 13:30:00,74.86,75.2,74.77,75.09,31420.0,71.5973,71.9225,71.5112,71.8173,31420.0
2016-08-22 14:00:00,75.1,75.18,75.01,75.05,49822.0,71.8269,71.9034,71.7408,71.779,49822.0
2016-08-22 14:30:00,75.05,75.2,75.04,75.11,40162.0,71.779,71.9225,71.7695,71.8364,40162.0
2016-08-22 15:00:00,75.12,75.5,75.11,75.38,112925.0,71.846,72.2094,71.8364,72.0947,112925.0
2016-08-22 15:30:00,75.38,75.44,75.29,75.42,243520.0,72.0947,72.152,72.0086,72.1329,243520.0
2016-08-23 09:30:00,75.84,76.29,75.76,75.95,55238.0,72.5346,72.965,72.4581,72.6398,55238.0
2016-08-23 10:00:00,75.99,76.22,75.97,76.12,58688.0,72.6781,72.8981,72.6589,72.8024,58688.0
2016-08-23 10:30:00,76.13,76.18,76.04,76.09,78863.0,72.812,72.8598,72.7259,72.7737,78863.0
2016-08-23 11:00:00,76.1,76.1,75.88,76.02,51671.0,72.7833,72.7833,72.5729,72.7068,51671.0
2016-08-23 11:30:00,76.04,76.25,76.01,76.13,38225.0,72.7259,72.9267,72.6972,72.812,38225.0
2016-08-23 12:00:00,76.13,76.13,75.99,76.03,38310.0,72.812,72.812,72.6781,72.7163,38310.0
2016-08-23 12:30:00,76.03,76.14,75.96,76.03,34974.0,72.7163,72.8215,72.6494,72.7163,34974.0
2016-08-23 13:00:00,76.05,76.23,76.0,76.17,24627.0,72.7355,72.9076,72.6876,72.8502,24627.0
2016-08-23 13:30:00,76.21,76.27,76.07,76.19,46218.0,72.8885,72.9459,72.7546,72.8694,46218.0
2016-08-23 14:00:00,76.14,76.32,76.14,76.3,39141.0,72.8215,72.9937,72.8215,72.9746,39141.0
2016-08-23 14:30:00,76.26,76.35,76.24,76.28,53099.0,72.9363,73.0224,72.9172,72.9554,53099.0
2016-08-23 15:00:00,76.28,76.38,76.23,76.31,71298.0,72.9554,73.0511,72.9076,72.9841,71298.0
2016-08-23 15:30:00,76.29,76.31,76.17,76.26,156163.0,72.965,72.9841,72.8502,72.9363,156163.0
2016-08-24 09:30:00,76.09,76.57,76.09,76.47,31921.0,72.7737,73.2328,72.7737,73.1372,31921.0
2016-08-24 10:00:00,76.48,76.48,75.68,75.96,31292.0,73.1467,73.1467,72.3816,72.6494,31292.0
2016-08-24 10:30:00,76.0,76.08,75.65,75.77,44855.0,72.6876,72.7642,72.3529,72.4677,44855.0
2016-08-24 11:00:00,75.75,75.75,75.36,75.49,32889.0,72.4485,72.4485,72.0755,72.1999,32889.0
2016-08-24 11:30:00,75.49,75.73,75.39,75.67,18028.0,72.1999,72.4294,72.1042,72.372,18028.0
2016-08-24 12:00:00,75.69,75.97,75.69,75.97,10997.0,72.3912,72.6589,72.3912,72.6589,10997.0
2016-08-24 12:30:00,75.9,75.9,75.69,75.77,10070.0,72.592,72.592,72.3912,72.4677,10070.0
2016-08-24 13:00:00,75.8,75.8,75.57,75.58,9443.0,72.4964,72.4964,72.2764,72.2859,9443.0
2016-08-24 13:30:00,75.59,75.73,75.52,75.62,108002.0,72.2955,72.4294,72.2286,72.3242,108002.0
2016-08-24 14:00:00,75.62,75.63,75.4,75.52,28596.0,72.3242,72.3338,72.1138,72.2286,28596.0
2016-08-24 14:30:00,75.54,75.62,75.4,75.56,37214.0,72.2477,72.3242,72.1138,72.2668,37214.0
2016-08-24 15:00:00,75.57,75.58,75.26,75.3,49685.0,72.2764,72.2859,71.9799,72.0181,49685.0
2016-08-24 15:30:00,75.3,75.52,75.2,75.5,161104.0,72.0181,72.2286,71.9225,72.2094,161104.0
2016-08-25 09:30:00,75.37,76.11,75.26,76.11,29313.0,72.0851,72.7928,71.9799,72.7928,29313.0
2016-08-25 10:00:00,76.13,76.53,75.99,76.45,42451.0,72.812,73.1945,72.6781,73.118,42451.0
2016-08-25 10:30:00,76.47,76.54,76.04,76.14,63248.0,73.1372,73.2041,72.7259,72.8215,63248.0
2016-08-25 11:00:00,76.17,76.47,76.16,76.45,45588.0,72.8502,73.1372,72.8407,73.118,45588.0
2016-08-25 11:30:00,76.41,76.54,76.39,76.51,49120.0,73.0798,73.2041,73.0606,73.1754,49120.0
2016-08-25 12:00:00,76.48,76.52,76.4,76.49,55701.0,73.1467,73.185,73.0702,73.1563,55701.0
2016-08-25 12:30:00,76.52,76.59,76.44,76.57,30647.0,73.185,73.2519,73.1085,73.2328,30647.0
2016-08-25 13:00:00,76.58,76.66,76.42,76.64,52642.0,73.2424,73.3189,73.0893,73.2997,52642.0
2016-08-25 13:30:00,76.66,76.66,76.41,76.49,46400.0,73.3189,73.3189,73.0798,73.1563,46400.0
2016-08-25 14:00:00,76.52,76.6,76.42,76.55,53024.0,73.185,73.2615,73.0893,73.2137,53024.0
2016-08-25 14:30:00,76.6,76.61,76.49,76.53,39982.0,73.2615,73.2711,73.1563,73.1945,39982.0
2016-08-25 15:00:00,76.51,76.59,76.44,76.5,79388.0,73.1754,73.2519,73.1085,73.1658,79388.0
2016-08-25 15:30:00,76.5,76.61,76.44,76.6,177562.0,73.1658,73.2711,73.1085,73.2615,177562.0
2016-08-26 09:30:00,76.7,77.36,76.64,76.68,69536.0,73.3571,73.9884,73.2997,73.338,69536.0
2016-08-26 10:00:00,76.63,76.92,76.33,76.73,51055.0,73.2902,73.5675,73.0033,73.3858,51055.0
2016-08-26 10:30:00,76.74,76.74,76.46,76.5,30690.0,73.3954,73.3954,73.1276,73.1658,30690.0
2016-08-26 11:00:00,76.49,76.68,76.44,76.67,16163.0,73.1563,73.338,73.1085,73.3284,16163.0
2016-08-26 11:30:00,76.65,76.65,76.06,76.06,35519.0,73.3093,73.3093,72.745,72.745,35519.0
2016-08-26 12:00:00,76.0,76.05,75.64,75.7,49375.0,72.6876,72.7355,72.3433,72.4007,49375.0
2016-08-26 12:30:00,75.7,76.16,75.66,76.06,30521.0,72.4007,72.8407,72.3625,72.745,30521.0
2016-08-26 13:00:00,76.09,76.16,75.92,76.01,19657.0,72.7737,72.8407,72.6111,72.6972,19657.0
2016-08-26 13:30:00,76.02,76.07,75.87,75.96,28076.0,72.7068,72.7546,72.5633,72.6494,28076.0
2016-08-26 14:00:00,75.94,76.02,75.71,75.75,53639.0,72.6303,72.7068,72.4103,72.4485,53639.0
2016-08-26 14:30:00,75.74,75.88,75.71,75.85,36106.0,72.439,72.5729,72.4103,72.5442,36106.0
2016-08-26 15:00:00,75.9,76.09,75.77,76.05,165605.0,72.592,72.7737,72.4677,72.7355,165605.0
2016-08-26 15:30:00,76.12,76.29,76.07,76.16,176282.0,72.8024,72.965,72.7546,72.8407,176282.0
2016-08-29 09:30:00,76.11,76.67,76.02,76.52,21696.0,72.7928,73.3284,72.7068,73.185,21696.0
2016-08-29 10:00:00,76.51,76.71,76.47,76.47,21438.0,73.1754,73.3667,73.1372,73.1372,21438.0
2016-08-29 10:30:00,76.48,76.6,76.44,76.52,21916.0,73.1467,73.2615,73.1085,73.185,21916.0
2016-08-29 11:00:00,76.52,76.6,76.34,76.48,61283.0,73.185,73.2615,73.0128,73.1467,61283.0
2016-08-29 11:30:00,76.49,76.53,76.35,76.38,38805.0,73.1563,73.1945,73.0224,73.0511,38805.0
2016-08-29 12:00:00,76.39,76.4,76.17,76.19,45796.0,73.0606,73.0702,72.8502,72.8694,45796.0
2016-08-29 12:30:00,76.19,76.24,76.1,76.2,38277.0,72.8694,72.9172,72.7833,72.8789,38277.0
2016-08-29 13:00:00,76.22,76.23,76.13,76.19,32586.0,72.8981,72.9076,72.812,72.8694,32586.0
2016-08-29 13:30:00,76.19,76.26,76.14,76.18,30864.0,72.8694,72.9363,72.8215,72.8598,30864.0
2016-08-29 14:00:00,76.19,76.22,76.05,76.06,43726.0,72.8694,72.8981,72.7355,72.745,43726.0
2016-08-29 14:30:00,76.07,76.15,76.03,76.08,86117.0,72.7546,72.8311,72.7163,72.7642,86117.0
2016-08-29 15:00:00,76.09,76.09,75.85,75.9,125633.0,72.7737,72.7737,72.5442,72.592,125633.0
2016-08-29 15:30:00,75.89,76.01,75.89,75.92,165067.0,72.5824,72.6972,72.5824,72.6111,165067.0
2016-08-30 09:30:00,76.06,76.15,75.69,75.93,108169.0,72.745,72.8311,72.3912,72.6207,108169.0
2016-08-30 10:00:00,75.9,76.02,75.79,75.94,77909.0,72.592,72.7068,72.4868,72.6303,77909.0
2016-08-30 10:30:00,75.9,76.17,75.75,76.16,51691.0,72.592,72.8502,72.4485,72.8407,51691.0
2016-08-30 11:00:00,76.11,76.34,76.1,76.29,56335.0,72.7928,73.0128,72.7833,72.965,56335.0
2016-08-30 11:30:00,76.26,76.31,76.12,76.26,35501.0,72.9363,72.9841,72.8024,72.9363,35501.0
2016-08-30 12:00:00,76.27,76.28,76.2,76.22,17005.0,72.9459,72.9554,72.8789,72.8981,17005.0
2016-08-30 12:30:00,76.23,76.28,76.22,76.26,16433.0,72.9076,72.9554,72.8981,72.9363,16433.0
2016-08-30 13:00:00,76.25,76.36,76.23,76.33,31194.0,72.9267,73.0319,72.9076,73.0033,31194.0
2016-08-30 13:30:00,76.33,76.38,76.22,76.36,38638.0,73.0033,73.0511,72.8981,73.0319,38638.0
2016-08-30 14:00:00,76.35,76.36,76.25,76.31,41273.0,73.0224,73.0319,72.9267,72.9841,41273.0
2016-08-30 14:30:00,76.31,76.36,76.25,76.29,29125.0,72.9841,73.0319,72.9267,72.965,29125.0
2016-08-30 15:00:00,76.27,76.38,76.24,76.36,35273.0,72.9459,73.0511,72.9172,73.0319,35273.0
2016-08-30 15:30:00,76.36,76.46,76.32,76.44,160153.0,73.0319,73.1276,72.9937,73.1085,160153.0
2016-08-31 09:30:00,76.2,76.32,75.69,75.81,67102.0,72.8789,72.9937,72.3912,72.5059,67102.0
2016-08-31 10:00:00,75.8,75.93,75.73,75.78,49980.0,72.4964,72.6207,72.4294,72.4772,49980.0
2016-08-31 10:30:00,75.78,75.85,75.53,75.53,99140.0,72.4772,72.5442,72.2381,72.2381,99140.0
2016-08-31 11:00:00,75.48,75.53,75.18,75.52,54546.0,72.1903,72.2381,71.9034,72.2286,54546.0
2016-08-31 11:30:00,75.54,75.62,75.4,75.47,53853.0,72.2477,72.3242,72.1138,72.1807,53853.0
2016-08-31 12:00:00,75.47,75.58,75.29,75.31,63266.0,72.1807,72.2859,72.0086,72.0277,63266.0
2016-08-31 12:30:00,75.32,75.44,75.22,75.4,30750.0,72.0373,72.152,71.9416,72.1138,30750.0
2016-08-31 13:00:00,75.4,75.49,75.3,75.45,61724.0,72.1138,72.1999,72.0181,72.1616,61724.0
2016-08-31 13:30:00,75.46,75.74,75.43,75.7,23192.0,72.1712,72.439,72.1425,72.4007,23192.0
2016-08-31 14:00:00,75.7,75.92,75.7,75.9,49325.0,72.4007,72.6111,72.4007,72.592,49325.0
2016-08-31 14:30:00,75.91,75.91,75.81,75.82,28857.0,72.6016,72.6016,72.5059,72.5155,28857.0
2016-08-31 15:00:00,75.8,76.05,75.8,75.99,39898.0,72.4964,72.7355,72.4964,72.6781,39898.0
2016-08-31 15:30:00,75.99,76.1,75.91,75.93,151870.0,72.6781,72.7833,72.6016,72.6207,151870.0
2016-09-01 09:30:00,76.17,77.48,76.0,76.81,111233.0,72.8502,74.1031,72.6876,73.4623,111233.0
2016-09-01 10:00:00,76.74,76.8,76.29,76.29,134367.0,73.3954,73.4528,72.965,72.965,134367.0
2016-09-01 10:30:00,76.27,76.44,76.02,76.28,77035.0,72.9459,73.1085,72.7068,72.9554,77035.0
2016-09-01 11:00:00,76.31,76.32,75.95,76.04,107407.0,72.9841,72.9937,72.6398,72.7259,107407.0
2016-09-01 11:30:00,76.02,76.05,75.83,75.9,84404.0,72.7068,72.7355,72.525,72.592,84404.0
2016-09-01 12:00:00,75.92,76.36,75.92,76.35,81594.0,72.6111,73.0319,72.6111,73.0224,81594.0
2016-09-01 12:30:00,76.36,76.58,76.35,76.51,43637.0,73.0319,73.2424,73.0224,73.1754,43637.0
2016-09-01 13:00:00,76.51,76.61,76.41,76.57,52005.0,73.1754,73.2711,73.0798,73.2328,52005.0
2016-09-01 13:30:00,76.59,76.7,76.39,76.4,48850.0,73.2519,73.3571,73.0606,73.0702,48850.0
2016-09-01 14:00:00,76.41,76.53,76.24,76.51,49438.0,73.0798,73.1945,72.9172,73.1754,49438.0
2016-09-01 14:30:00,76.49,76.51,76.36,76.46,70264.0,73.1563,73.1754,73.0319,73.1276,70264.0
2016-09-01 15:00:00,76.46,76.51,76.3,76.49,79360.0,73.1276,73.1754,72.9746,73.1563,79360.0
2016-09-01 15:30:00,76.49,76.8,76.45,76.79,234397.0,73.1563,73.4528,73.118,73.4432,234397.0
2016-09-02 09:30:00,77.03,77.94,77.03,77.62,104240.0,73.6727,74.5431,73.6727,74.237,104240.0
2016-09-02 10:00:00,77.66,77.8,77.3,77.33,58611.0,74.2753,74.4092,73.931,73.9597,58611.0
2016-09-02 10:30:00,77.35,77.37,76.74,76.76,76388.0,73.9788,73.9979,73.3954,73.4145,76388.0
2016-09-02 11:00:00,76.74,76.87,76.65,76.66,50032.0,73.3954,73.5197,73.3093,73.3189,50032.0
2016-09-02 11:30:00,76.64,76.72,76.39,76.4,126367.0,73.2997,73.3763,73.0606,73.0702,126367.0
2016-09-02 12:00:00,76.4,76.51,76.26,76.34,59293.0,73.0702,73.1754,72.9363,73.0128,59293.0
2016-09-02 12:30:00,76.34,76.46,76.13,76.15,120261.0,73.0128,73.1276,72.812,72.8311,120261.0
2016-09-02 13:00:00,76.17,76.22,75.94,75.98,87311.0,72.8502,72.8981,72.6303,72.6685,87311.0
2016-09-02 13:30:00,75.97,75.99,75.81,75.95,112967.0,72.6589,72.6781,72.5059,72.6398,112967.0
2016-09-02 14:00:00,75.97,76.21,75.91,76.12,63872.0,72.6589,72.8885,72.6016,72.8024,63872.0
2016-09-02 14:30:00,76.13,76.31,76.11,76.18,66383.0,72.812,72.9841,72.7928,72.8598,66383.0
2016-09-02 15:00:00,76.19,76.3,76.08,76.09,104151.0,72.8694,72.9746,72.7642,72.7737,104151.0
2016-09-02 15:30:00,76.08,76.36,76.07,76.32,248036.0,72.7642,73.0319,72.7546,72.9937,248036.0
2016-09-06 09:30:00,76.3,76.87,76.3,76.63,59821.0,72.9746,73.5197,72.9746,73.2902,59821.0
2016-09-06 10:00:00,76.56,76.7,75.75,76.02,101319.0,73.2232,73.3571,72.4485,72.7068,101319.0
2016-09-06 10:30:00,76.03,76.29,75.99,76.19,63282.0,72.7163,72.965,72.6781,72.8694,63282.0
2016-09-06 11:00:00,76.19,76.33,76.11,76.24,47833.0,72.8694,73.0033,72.7928,72.9172,47833.0
2016-09-06 11:30:00,76.24,76.43,76.15,76.41,58040.0,72.9172,73.0989,72.8311,73.0798,58040.0
2016-09-06 12:00:00,76.43,76.53,76.36,76.51,44019.0,73.0989,73.1945,73.0319,73.1754,44019.0
2016-09-06 12:30:00,76.51,76.56,76.32,76.36,44270.0,73.1754,73.2232,72.9937,73.0319,44270.0
2016-09-06 13:00:00,76.36,76.49,76.36,76.36,50744.0,73.0319,73.1563,73.0319,73.0319,50744.0
2016-09-06 13:30:00,76.37,76.47,76.36,76.39,85246.0,73.0415,73.1372,73.0319,73.0606,85246.0
2016-09-06 14:00:00,76.4,76.47,76.31,76.36,94916.0,73.0702,73.1372,72.9841,73.0319,94916.0
2016-09-06 14:30:00,76.38,76.59,76.34,76.58,65872.0,73.0511,73.2519,73.0128,73.2424,65872.0
2016-09-06 15:00:00,76.59,76.62,76.4,76.55,107432.0,73.2519,73.2806,73.0702,73.2137,107432.0
2016-09-06 15:30:00,76.55,76.71,76.51,76.71,313128.0,73.2137,73.3667,73.1754,73.3667,313128.0
2016-09-07 09:30:00,76.37,76.66,76.09,76.31,84558.0,73.0415,73.3189,72.7737,72.9841,84558.0
2016-09-07 10:00:00,76.33,76.55,76.18,76.48,53883.0,73.0033,73.2137,72.8598,73.1467,53883.0
2016-09-07 10:30:00,76.45,76.63,76.32,76.32,88587.0,73.118,73.2902,72.9937,72.9937,88587.0
2016-09-07 11:00:00,76.31,76.53,76.27,76.28,78849.0,72.9841,73.1945,72.9459,72.9554,78849.0
2016-09-07 11:30:00,76.28,76.29,76.03,76.1,184146.0,72.9554,72.965,72.7163,72.7833,184146.0
2016-09-07 12:00:00,76.11,76.36,76.1,76.31,94345.0,72.7928,73.0319,72.7833,72.9841,94345.0
2016-09-07 12:30:00,76.32,76.49,76.2,76.33,48908.0,72.9937,73.1563,72.8789,73.0033,48908.0
2016-09-07 13:00:00,76.33,76.45,76.21,76.22,85577.0,73.0033,73.118,72.8885,72.8981,85577.0
2016-09-07 13:30:00,76.23,76.5,76.23,76.33,62979.0,72.9076,73.1658,72.9076,73.0033,62979.0
2016-09-07 14:00:00,76.33,76.42,76.24,76.24,92053.0,73.0033,73.0893,72.9172,72.9172,92053.0
2016-09-07 14:30:00,76.25,76.27,76.05,76.21,134919.0,72.9267,72.9459,72.7355,72.8885,134919.0
2016-09-07 15:00:00,76.22,76.44,76.21,76.33,105497.0,72.8981,73.1085,72.8885,73.0033,105497.0
2016-09-07 15:30:00,76.34,76.44,76.26,76.43,289216.0,73.0128,73.1085,72.9363,73.0989,289216.0
2016-09-08 09:30:00,76.2,76.56,75.97,76.2,75087.0,72.8789,73.2232,72.6589,72.8789,75087.0
2016-09-08 10:00:00,76.18,76.26,76.04,76.16,137115.0,72.8598,72.9363,72.7259,72.8407,137115.0
2016-09-08 10:30:00,76.17,76.19,75.83,76.08,175806.0,72.8502,72.8694,72.525,72.7642,175806.0
2016-09-08 11:00:00,76.1,76.14,75.88,75.94,138913.0,72.7833,72.8215,72.5729,72.6303,138913.0
2016-09-08 11:30:00,75.94,76.23,75.91,76.2,106083.0,72.6303,72.9076,72.6016,72.8789,106083.0
2016-09-08 12:00:00,76.2,76.39,76.03,76.34,102653.0,72.8789,73.0606,72.7163,73.0128,102653.0
2016-09-08 12:30:00,76.33,76.36,76.11,76.22,60799.0,73.0033,73.0319,72.7928,72.8981,60799.0
2016-09-08 13:00:00,76.23,76.37,76.18,76.31,48094.0,72.9076,73.0415,72.8598,72.9841,48094.0
2016-09-08 13:30:00,76.31,76.34,75.98,76.19,74017.0,72.9841,73.0128,72.6685,72.8694,74017.0
2016-09-08 14:00:00,76.17,76.33,76.07,76.22,53570.0,72.8502,73.0033,72.7546,72.8981,53570.0
2016-09-08 14:30:00,76.22,76.23,75.99,75.99,130393.0,72.8981,72.9076,72.6781,72.6781,130393.0
2016-09-08 15:00:00,75.99,76.25,75.99,76.18,127355.0,72.6781,72.9267,72.6781,72.8598,127355.0
2016-09-08 15:30:00,76.18,76.34,76.17,76.27,176096.0,72.8598,73.0128,72.8502,72.9459,176096.0
2016-09-09 09:30:00,75.77,76.02,75.43,75.7,62501.0,72.4677,72.7068,72.1425,72.4007,62501.0
2016-09-09 10:00:00,75.7,75.82,75.32,75.42,41138.0,72.4007,72.5155,72.0373,72.1329,41138.0
2016-09-09 10:30:00,75.38,75.62,75.33,75.58,82518.0,72.0947,72.3242,72.0468,72.2859,82518.0
2016-09-09 11:00:00,75.59,75.59,75.29,75.48,72661.0,72.2955,72.2955,72.0086,72.1903,72661.0
2016-09-09 11:30:00,75.48,75.48,75.21,75.24,52446.0,72.1903,72.1903,71.9321,71.9608,52446.0
2016-09-09 12:00:00,75.22,75.29,74.96,74.99,48940.0,71.9416,72.0086,71.693,71.7217,48940.0
2016-09-09 12:30:00,74.98,75.02,74.81,74.9,32126.0,71.7121,71.7504,71.5495,71.6356,32126.0
2016-09-09 13:00:00,74.89,74.9,74.41,74.54,48998.0,71.626,71.6356,71.1669,71.2913,48998.0
2016-09-09 13:30:00,74.52,74.6,74.06,74.34,88654.0,71.2721,71.3487,70.8322,71.1,88654.0
2016-09-09 14:00:00,74.31,74.31,74.06,74.14,79037.0,71.0713,71.0713,70.8322,70.9087,79037.0
2016-09-09 14:30:00,74.15,74.2,73.93,74.03,120262.0,70.9183,70.9661,70.7079,70.8035,120262.0
2016-09-09 15:00:00,74.04,74.15,73.78,74.12,148750.0,70.8131,70.9183,70.5644,70.8896,148750.0
2016-09-09 15:30:00,74.14,74.24,73.62,73.63,344541.0,70.9087,71.0043,70.4114,70.4209,344541.0
2016-09-12 09:30:00,72.94,73.33,72.83,73.08,113477.0,69.761,70.134,69.6558,69.8949,113477.0
2016-09-12 10:00:00,73.08,73.31,73.0,73.29,133962.0,69.8949,70.1149,69.8184,70.0958,133962.0
2016-09-12 10:30:00,73.31,73.72,73.18,73.72,65588.0,70.1149,70.507,69.9905,70.507,65588.0
2016-09-12 11:00:00,73.74,74.07,73.73,74.07,48481.0,70.5261,70.8418,70.5166,70.8418,48481.0
2016-09-12 11:30:00,74.06,74.43,73.86,74.37,24645.0,70.8322,71.1861,70.6409,71.1287,24645.0
2016-09-12 12:00:00,74.37,74.38,74.1,74.25,37477.0,71.1287,71.1382,70.8704,71.0139,37477.0
2016-09-12 12:30:00,74.25,74.33,74.0,74.24,40581.0,71.0139,71.0904,70.7748,71.0043,40581.0
2016-09-12 13:00:00,74.24,74.65,74.16,74.17,45788.0,71.0043,71.3965,70.9278,70.9374,45788.0
2016-09-12 13:30:00,74.2,74.38,73.99,74.36,45785.0,70.9661,71.1382,70.7652,71.1191,45785.0
2016-09-12 14:00:00,74.34,74.8,74.3,74.65,58388.0,71.1,71.5399,71.0617,71.3965,58388.0
2016-09-12 14:30:00,74.64,74.85,74.64,74.75,36232.0,71.3869,71.5878,71.3869,71.4921,36232.0
2016-09-12 15:00:00,74.76,74.81,74.44,74.58,82421.0,71.5017,71.5495,71.1956,71.3295,82421.0
2016-09-12 15:30:00,74.59,74.74,74.5,74.58,186838.0,71.3391,71.4826,71.253,71.3295,186838.0
2016-09-13 09:30:00,73.62,73.87,72.74,72.75,132185.0,70.4114,70.6505,69.5697,69.5793,132185.0
2016-09-13 10:00:00,72.75,73.16,72.47,73.01,104570.0,69.5793,69.9714,69.3115,69.828,104570.0
2016-09-13 10:30:00,73.0,73.41,72.91,73.08,63994.0,69.8184,70.2105,69.7323,69.8949,63994.0
2016-09-13 11:00:00,73.06,73.14,72.53,72.77,105804.0,69.8758,69.9523,69.3689,69.5984,105804.0
2016-09-13 11:30:00,72.76,72.85,72.54,72.76,66749.0,69.5889,69.6749,69.3784,69.5889,66749.0
2016-09-13 12:00:00,72.84,73.19,72.74,72.93,37881.0,69.6654,70.0001,69.5697,69.7514,37881.0
2016-09-13 12:30:00,72.88,73.07,72.84,72.99,33762.0,69.7036,69.8853,69.6654,69.8088,33762.0
2016-09-13 13:00:00,72.98,73.32,72.83,73.29,57002.0,69.7993,70.1244,69.6558,70.0958,57002.0
2016-09-13 13:30:00,73.29,73.45,73.04,73.16,100635.0,70.0958,70.2488,69.8566,69.9714,100635.0
2016-09-13 14:00:00,73.14,73.27,73.06,73.15,59442.0,69.9523,70.0766,69.8758,69.9619,59442.0
2016-09-13 14:30:00,73.12,73.29,72.95,72.96,81124.0,69.9332,70.0958,69.7706,69.7801,81124.0
2016-09-13 15:00:00,72.96,73.48,72.93,73.4,100190.0,69.7801,70.2775,69.7514,70.201,100190.0
2016-09-13 15:30:00,73.42,73.56,73.15,73.17,254593.0,70.2201,70.354,69.9619,69.981,254593.0
2016-09-14 09:30:00,73.22,73.63,73.02,73.55,60408.0,70.0288,70.4209,69.8375,70.3444,60408.0
2016-09-14 10:00:00,73.55,74.16,73.54,74.07,89169.0,70.3444,70.9278,70.3349,70.8418,89169.0
2016-09-14 10:30:00,74.07,74.26,73.97,74.03,92167.0,70.8418,71.0235,70.7461,70.8035,92167.0
2016-09-14 11:00:00,74.02,74.29,73.92,74.19,61713.0,70.7939,71.0522,70.6983,70.9565,61713.0
2016-09-14 11:30:00,74.13,74.26,73.91,73.98,48125.0,70.8991,71.0235,70.6887,70.7557,48125.0
2016-09-14 12:00:00,73.99,74.17,73.96,74.03,32358.0,70.7652,70.9374,70.7365,70.8035,32358.0
2016-09-14 12:30:00,74.03,74.08,73.8,73.94,30233.0,70.8035,70.8513,70.5835,70.7174,30233.0
2016-09-14 13:00:00,73.93,74.08,73.89,73.97,29275.0,70.7079,70.8513,70.6696,70.7461,29275.0
2016-09-14 13:30:00,73.99,74.04,73.72,73.75,28449.0,70.7652,70.8131,70.507,70.5357,28449.0
2016-09-14 14:00:00,73.74,73.84,73.44,73.67,41307.0,70.5261,70.6218,70.2392,70.4592,41307.0
2016-09-14 14:30:00,73.68,73.86,73.6,73.77,52118.0,70.4688,70.6409,70.3922,70.5548,52118.0
2016-09-14 15:00:00,73.76,73.8,73.25,73.26,86302.0,70.5453,70.5835,70.0575,70.0671,86302.0
2016-09-14 15:30:00,73.27,73.58,73.27,73.54,149533.0,70.0766,70.3731,70.0766,70.3349,149533.0
2016-09-15 09:30:00,74.95,75.53,74.76,75.49,234658.0,71.6834,72.2381,71.5017,72.1999,234658.0
2016-09-15 10:00:00,75.49,76.1,75.44,75.99,240665.0,72.1999,72.7833,72.152,72.6781,240665.0
2016-09-15 10:30:00,76.0,76.22,75.39,76.18,108545.0,72.6876,72.8981,72.1042,72.8598,108545.0
2016-09-15 11:00:00,76.19,76.38,75.8,75.84,122475.0,72.8694,73.0511,72.4964,72.5346,122475.0
2016-09-15 11:30:00,75.84,75.89,75.59,75.64,138709.0,72.5346,72.5824,72.2955,72.3433,138709.0
2016-09-15 12:00:00,75.65,75.8,75.54,75.63,61686.0,72.3529,72.4964,72.2477,72.3338,61686.0
2016-09-15 12:30:00,75.66,75.66,75.38,75.56,44821.0,72.3625,72.3625,72.0947,72.2668,44821.0
2016-09-15 13:00:00,75.56,76.0,75.53,75.89,56936.0,72.2668,72.6876,72.2381,72.5824,56936.0
2016-09-15 13:30:00,75.91,76.24,75.89,76.13,39926.0,72.6016,72.9172,72.5824,72.812,39926.0
2016-09-15 14:00:00,76.13,76.2,75.99,76.06,69637.0,72.812,72.8789,72.6781,72.745,69637.0
2016-09-15 14:30:00,76.07,76.1,75.88,76.06,50768.0,72.7546,72.7833,72.5729,72.745,50768.0
2016-09-15 15:00:00,76.08,76.1,75.94,76.08,83400.0,72.7642,72.7833,72.6303,72.7642,83400.0
2016-09-15 15:30:00,76.1,76.23,76.01,76.05,250416.0,72.7833,72.9076,72.6972,72.7355,250416.0
2016-09-16 09:30:00,75.7,75.71,75.12,75.17,172309.0,72.4007,72.4103,71.846,71.8938,172309.0
2016-09-16 10:00:00,75.18,75.27,74.88,75.13,76212.0,71.9034,71.9895,71.6165,71.8556,76212.0
2016-09-16 10:30:00,75.1,75.37,74.99,75.19,40088.0,71.8269,72.0851,71.7217,71.9129,40088.0
2016-09-16 11:00:00,75.18,75.25,74.65,74.71,50059.0,71.9034,71.9703,71.3965,71.4539,50059.0
2016-09-16 11:30:00,74.7,74.92,74.62,74.91,55381.0,71.4443,71.6547,71.3678,71.6451,55381.0
2016-09-16 12:00:00,74.91,75.01,74.68,74.71,56700.0,71.6451,71.7408,71.4252,71.4539,56700.0
2016-09-16 12:30:00,74.73,74.77,74.58,74.65,35034.0,71.473,71.5112,71.3295,71.3965,35034.0
2016-09-16 13:00:00,74.64,74.66,74.48,74.48,58179.0,71.3869,71.406,71.2339,71.2339,58179.0
2016-09-16 13:30:00,74.47,74.47,74.11,74.28,76396.0,71.2243,71.2243,70.88,71.0426,76396.0
2016-09-16 14:00:00,74.26,74.57,74.2,74.57,35715.0,71.0235,71.32,70.9661,71.32,35715.0
2016-09-16 14:30:00,74.58,74.68,74.33,74.4,55524.0,71.3295,71.4252,71.0904,71.1574,55524.0
2016-09-16 15:00:00,74.39,74.55,74.33,74.47,72804.0,71.1478,71.3008,71.0904,71.2243,72804.0
2016-09-16 15:30:00,74.48,74.8,74.21,74.3,502604.0,71.2339,71.5399,70.9757,71.0617,502604.0
2016-09-19 09:30:00,75.0,75.43,74.47,75.42,67038.0,71.7312,72.1425,71.2243,72.1329,67038.0
2016-09-19 10:00:00,75.4,75.59,75.28,75.47,79468.0,72.1138,72.2955,71.999,72.1807,79468.0
2016-09-19 10:30:00,75.5,75.55,74.85,74.96,31632.0,72.2094,72.2573,71.5878,71.693,31632.0
2016-09-19 11:00:00,74.96,75.09,74.8,74.84,32440.0,71.693,71.8173,71.5399,71.5782,32440.0
2016-09-19 11:30:00,74.86,74.93,74.68,74.79,39429.0,71.5973,71.6643,71.4252,71.5304,39429.0
2016-09-19 12:00:00,74.8,74.8,74.27,74.34,35827.0,71.5399,71.5399,71.033,71.1,35827.0
2016-09-19 12:30:00,74.35,74.49,74.33,74.42,19503.0,71.1096,71.2435,71.0904,71.1765,19503.0
2016-09-19 13:00:00,74.39,74.42,74.26,74.27,20425.0,71.1478,71.1765,71.0235,71.033,20425.0
2016-09-19 13:30:00,74.28,74.48,74.09,74.46,50847.0,71.0426,71.2339,70.8609,71.2148,50847.0
2016-09-19 14:00:00,74.44,74.59,74.35,74.54,68495.0,71.1956,71.3391,71.1096,71.2913,68495.0
2016-09-19 14:30:00,74.58,74.92,74.57,74.85,50544.0,71.3295,71.6547,71.32,71.5878,50544.0
2016-09-19 15:00:00,74.83,74.83,74.54,74.61,63380.0,71.5686,71.5686,71.2913,71.3582,63380.0
2016-09-19 15:30:00,74.62,74.64,74.42,74.46,114308.0,71.3678,71.3869,71.1765,71.2148,114308.0
2016-09-20 09:30:00,74.91,75.08,74.51,74.59,41393.0,71.6451,71.8077,71.2626,71.3391,41393.0
2016-09-20 10:00:00,74.61,74.71,74.41,74.52,20540.0,71.3582,71.4539,71.1669,71.2721,20540.0
2016-09-20 10:30:00,74.51,74.56,74.29,74.39,17214.0,71.2626,71.3104,71.0522,71.1478,17214.0
2016-09-20 11:00:00,74.4,74.51,74.24,74.25,18782.0,71.1574,71.2626,71.0043,71.0139,18782.0
2016-09-20 11:30:00,74.25,74.42,74.17,74.25,31224.0,71.0139,71.1765,70.9374,71.0139,31224.0
2016-09-20 12:00:00,74.25,74.6,74.25,74.57,68540.0,71.0139,71.3487,71.0139,71.32,68540.0
2016-09-20 12:30:00,74.59,74.61,74.38,74.44,31896.0,71.3391,71.3582,71.1382,71.1956,31896.0
2016-09-20 13:00:00,74.45,74.48,74.36,74.42,17208.0,71.2052,71.2339,71.1191,71.1765,17208.0
2016-09-20 13:30:00,74.42,74.82,74.42,74.78,20439.0,71.1765,71.5591,71.1765,71.5208,20439.0
2016-09-20 14:00:00,74.78,74.87,74.71,74.78,62574.0,71.5208,71.6069,71.4539,71.5208,62574.0
2016-09-20 14:30:00,74.78,74.91,74.77,74.87,32630.0,71.5208,71.6451,71.5112,71.6069,32630.0
2016-09-20 15:00:00,74.88,74.88,74.75,74.82,35627.0,71.6165,71.6165,71.4921,71.5591,35627.0
2016-09-20 15:30:00,74.82,74.82,74.47,74.47,136746.0,71.5591,71.5591,71.2243,71.2243,136746.0
2016-09-21 09:30:00,75.14,75.75,74.99,75.75,58872.0,71.8651,72.4485,71.7217,72.4485,58872.0
2016-09-21 10:00:00,75.76,75.79,75.46,75.59,40053.0,72.4581,72.4868,72.1712,72.2955,40053.0
2016-09-21 10:30:00,75.6,75.63,75.35,75.35,44269.0,72.3051,72.3338,72.066,72.066,44269.0
2016-09-21 11:00:00,75.35,75.46,75.11,75.46,27652.0,72.066,72.1712,71.8364,72.1712,27652.0
2016-09-21 11:30:00,75.48,75.61,75.34,75.57,44534.0,72.1903,72.3146,72.0564,72.2764,44534.0
2016-09-21 12:00:00,75.57,75.57,75.11,75.21,45658.0,72.2764,72.2764,71.8364,71.9321,45658.0
2016-09-21 12:30:00,75.21,75.6,75.12,75.56,71386.0,71.9321,72.3051,71.846,72.2668,71386.0
2016-09-21 13:00:00,75.53,75.58,75.23,75.31,38933.0,72.2381,72.2859,71.9512,72.0277,38933.0
2016-09-21 13:30:00,75.28,75.5,75.12,75.47,76092.0,71.999,72.2094,71.846,72.1807,76092.0
2016-09-21 14:00:00,75.44,75.97,75.26,75.37,75762.0,72.152,72.6589,71.9799,72.0851,75762.0
2016-09-21 14:30:00,75.37,75.9,75.37,75.89,37720.0,72.0851,72.592,72.0851,72.5824,37720.0
2016-09-21 15:00:00,75.88,76.16,75.76,76.13,60292.0,72.5729,72.8407,72.4581,72.812,60292.0
2016-09-21 15:30:00,76.12,76.41,76.12,76.33,164270.0,72.8024,73.0798,72.8024,73.0033,164270.0
2016-09-22 09:30:00,76.9,76.9,76.15,76.21,56960.0,73.5484,73.5484,72.8311,72.8885,56960.0
2016-09-22 10:00:00,76.22,76.38,76.2,76.23,26773.0,72.8981,73.0511,72.8789,72.9076,26773.0
2016-09-22 10:30:00,76.23,76.26,75.93,76.03,34429.0,72.9076,72.9363,72.6207,72.7163,34429.0
2016-09-22 11:00:00,76.03,76.08,75.8,75.8,57881.0,72.7163,72.7642,72.4964,72.4964,57881.0
2016-09-22 11:30:00,75.81,75.89,75.65,75.67,27074.0,72.5059,72.5824,72.3529,72.372,27074.0
2016-09-22 12:00:00,75.67,75.85,75.65,75.82,27761.0,72.372,72.5442,72.3529,72.5155,27761.0
2016-09-22 12:30:00,75.84,75.86,75.76,75.83,27192.0,72.5346,72.5537,72.4581,72.525,27192.0
2016-09-22 13:00:00,75.83,76.04,75.82,75.95,32457.0,72.525,72.7259,72.5155,72.6398,32457.0
2016-09-22 13:30:00,75.96,76.13,75.96,76.07,45768.0,72.6494,72.812,72.6494,72.7546,45768.0
2016-09-22 14:00:00,76.06,76.12,75.74,75.78,58405.0,72.745,72.8024,72.439,72.4772,58405.0
2016-09-22 14:30:00,75.78,75.92,75.7,75.89,52991.0,72.4772,72.6111,72.4007,72.5824,52991.0
2016-09-22 15:00:00,75.91,76.04,75.87,76.04,49856.0,72.6016,72.7259,72.5633,72.7259,49856.0
2016-09-22 15:30:00,76.04,76.19,76.0,76.04,152651.0,72.7259,72.8694,72.6876,72.7259,152651.0
2016-09-23 09:30:00,75.97,76.18,75.88,75.92,58251.0,72.6589,72.8598,72.5729,72.6111,58251.0
2016-09-23 10:00:00,75.89,76.04,75.88,75.94,36215.0,72.5824,72.7259,72.5729,72.6303,36215.0
2016-09-23 10:30:00,75.95,76.02,75.81,75.82,46553.0,72.6398,72.7068,72.5059,72.5155,46553.0
2016-09-23 11:00:00,75.81,76.04,75.74,75.98,66879.0,72.5059,72.7259,72.439,72.6685,66879.0
2016-09-23 11:30:00,75.96,75.97,75.78,75.86,17751.0,72.6494,72.6589,72.4772,72.5537,17751.0
2016-09-23 12:00:00,75.84,75.84,75.74,75.82,21935.0,72.5346,72.5346,72.439,72.5155,21935.0
2016-09-23 12:30:00,75.82,75.83,75.68,75.72,12889.0,72.5155,72.525,72.3816,72.4198,12889.0
2016-09-23 13:00:00,75.73,75.76,75.65,75.74,10172.0,72.4294,72.4581,72.3529,72.439,10172.0
2016-09-23 13:30:00,75.73,75.73,75.51,75.56,10842.0,72.4294,72.4294,72.219,72.2668,10842.0
2016-09-23 14:00:00,75.54,75.68,75.54,75.66,13245.0,72.2477,72.3816,72.2477,72.3625,13245.0
2016-09-23 14:30:00,75.66,75.76,75.62,75.74,13888.0,72.3625,72.4581,72.3242,72.439,13888.0
2016-09-23 15:00:00,75.73,75.73,75.61,75.72,21180.0,72.4294,72.4294,72.3146,72.4198,21180.0
2016-09-23 15:30:00,75.72,75.75,75.42,75.42,142791.0,72.4198,72.4485,72.1329,72.1329,142791.0
2016-09-26 09:30:00,74.93,75.25,74.7,75.16,28272.0,71.6643,71.9703,71.4443,71.8842,28272.0
2016-09-26 10:00:00,75.15,75.54,75.1,75.54,34214.0,71.8747,72.2477,71.8269,72.2477,34214.0
2016-09-26 10:30:00,75.5,75.76,75.49,75.75,64460.0,72.2094,72.4581,72.1999,72.4485,64460.0
2016-09-26 11:00:00,75.74,75.85,75.7,75.77,125243.0,72.439,72.5442,72.4007,72.4677,125243.0
2016-09-26 11:30:00,75.76,75.85,75.65,75.74,73049.0,72.4581,72.5442,72.3529,72.439,73049.0
2016-09-26 12:00:00,75.72,75.93,75.71,75.9,31173.0,72.4198,72.6207,72.4103,72.592,31173.0
2016-09-26 12:30:00,75.92,76.04,75.86,75.95,32832.0,72.6111,72.7259,72.5537,72.6398,32832.0
2016-09-26 13:00:00,75.93,75.93,75.8,75.81,69150.0,72.6207,72.6207,72.4964,72.5059,69150.0
2016-09-26 13:30:00,75.81,75.86,75.6,75.76,37330.0,72.5059,72.5537,72.3051,72.4581,37330.0
2016-09-26 14:00:00,75.76,75.87,75.75,75.82,20290.0,72.4581,72.5633,72.4485,72.5155,20290.0
2016-09-26 14:30:00,75.83,75.87,75.71,75.81,28512.0,72.525,72.5633,72.4103,72.5059,28512.0
2016-09-26 15:00:00,75.82,75.89,75.73,75.77,28315.0,72.5155,72.5824,72.4294,72.4677,28315.0
2016-09-26 15:30:00,75.77,75.85,75.51,75.63,188672.0,72.4677,72.5442,72.219,72.3338,188672.0
2016-09-27 09:30:00,75.72,76.14,75.32,76.13,70256.0,72.4198,72.8215,72.0373,72.812,70256.0
2016-09-27 10:00:00,76.12,76.21,75.52,75.57,25601.0,72.8024,72.8885,72.2286,72.2764,25601.0
2016-09-27 10:30:00,75.51,75.65,75.35,75.39,23417.0,72.219,72.3529,72.066,72.1042,23417.0
2016-09-27 11:00:00,75.4,75.58,75.36,75.5,27860.0,72.1138,72.2859,72.0755,72.2094,27860.0
2016-09-27 11:30:00,75.52,75.61,75.35,75.45,40439.0,72.2286,72.3146,72.066,72.1616,40439.0
2016-09-27 12:00:00,75.43,75.72,75.33,75.63,21585.0,72.1425,72.4198,72.0468,72.3338,21585.0
2016-09-27 12:30:00,75.63,75.84,75.54,75.81,40491.0,72.3338,72.5346,72.2477,72.5059,40491.0
2016-09-27 13:00:00,75.8,75.89,75.7,75.84,17110.0,72.4964,72.5824,72.4007,72.5346,17110.0
2016-09-27 13:30:00,75.86,75.92,75.78,75.84,29714.0,72.5537,72.6111,72.4772,72.5346,29714.0
2016-09-27 14:00:00,75.86,75.93,75.79,75.85,41962.0,72.5537,72.6207,72.4868,72.5442,41962.0
2016-09-27 14:30:00,75.85,75.9,75.78,75.84,18159.0,72.5442,72.592,72.4772,72.5346,18159.0
2016-09-27 15:00:00,75.86,76.0,75.86,75.98,62144.0,72.5537,72.6876,72.5537,72.6685,62144.0
2016-09-27 15:30:00,75.98,76.11,75.9,76.09,104338.0,72.6685,72.7928,72.592,72.7737,104338.0
2016-09-28 09:30:00,76.06,76.23,75.83,75.89,21328.0,72.745,72.9076,72.525,72.5824,21328.0
2016-09-28 10:00:00,75.92,76.05,75.76,75.78,30726.0,72.6111,72.7355,72.4581,72.4772,30726.0
2016-09-28 10:30:00,75.8,75.81,75.54,75.58,21723.0,72.4964,72.5059,72.2477,72.2859,21723.0
2016-09-28 11:00:00,75.57,75.73,75.41,75.63,31325.0,72.2764,72.4294,72.1234,72.3338,31325.0
2016-09-28 11:30:00,75.62,75.99,75.55,75.97,49353.0,72.3242,72.6781,72.2573,72.6589,49353.0
2016-09-28 12:00:00,75.98,76.12,75.96,76.1,15587.0,72.6685,72.8024,72.6494,72.7833,15587.0
2016-09-28 12:30:00,76.09,76.26,76.05,76.21,15134.0,72.7737,72.9363,72.7355,72.8885,15134.0
2016-09-28 13:00:00,76.17,76.33,76.1,76.31,9670.0,72.8502,73.0033,72.7833,72.9841,9670.0
2016-09-28 13:30:00,76.33,76.41,76.31,76.39,18127.0,73.0033,73.0798,72.9841,73.0606,18127.0
2016-09-28 14:00:00,76.4,76.66,76.36,76.58,24342.0,73.0702,73.3189,73.0319,73.2424,24342.0
2016-09-28 14:30:00,76.6,76.67,76.54,76.59,18139.0,73.2615,73.3284,73.2041,73.2519,18139.0
2016-09-28 15:00:00,76.59,76.7,76.55,76.62,23490.0,73.2519,73.3571,73.2137,73.2806,23490.0
2016-09-28 15:30:00,76.63,76.85,76.57,76.78,100333.0,73.2902,73.5006,73.2328,73.4336,100333.0
2016-09-29 09:30:00,76.78,77.05,76.61,76.81,46975.0,73.4336,73.6919,73.2711,73.4623,46975.0
2016-09-29 10:00:00,76.8,76.91,76.67,76.89,93877.0,73.4528,73.558,73.3284,73.5388,93877.0
2016-09-29 10:30:00,76.88,76.88,76.71,76.77,40988.0,73.5293,73.5293,73.3667,73.4241,40988.0
2016-09-29 11:00:00,76.65,76.94,76.63,76.88,63070.0,73.3093,73.5867,73.2902,73.5293,63070.0
2016-09-29 11:30:00,76.87,76.93,76.83,76.91,15300.0,73.5197,73.5771,73.4815,73.558,15300.0
2016-09-29 12:00:00,76.91,77.03,76.82,76.96,37393.0,73.558,73.6727,73.4719,73.6058,37393.0
2016-09-29 12:30:00,76.95,76.97,76.14,76.24,31690.0,73.5962,73.6154,72.8215,72.9172,31690.0
2016-09-29 13:00:00,76.16,76.46,76.03,76.31,78912.0,72.8407,73.1276,72.7163,72.9841,78912.0
2016-09-29 13:30:00,76.29,76.45,75.94,76.03,28109.0,72.965,73.118,72.6303,72.7163,28109.0
2016-09-29 14:00:00,76.07,76.53,76.04,76.51,14571.0,72.7546,73.1945,72.7259,73.1754,14571.0
2016-09-29 14:30:00,76.48,76.78,76.39,76.42,46198.0,73.1467,73.4336,73.0606,73.0893,46198.0
2016-09-29 15:00:00,76.39,76.46,76.15,76.35,34276.0,73.0606,73.1276,72.8311,73.0224,34276.0
2016-09-29 15:30:00,76.35,76.46,76.08,76.09,109725.0,73.0224,73.1276,72.7642,72.7737,109725.0
2016-09-30 09:30:00,76.43,76.88,75.91,76.21,31397.0,73.0989,73.5293,72.6016,72.8885,31397.0
2016-09-30 10:00:00,76.11,76.24,75.92,76.06,58706.0,72.7928,72.9172,72.6111,72.745,58706.0
2016-09-30 10:30:00,76.07,76.39,76.0,76.35,73785.0,72.7546,73.0606,72.6876,73.0224,73785.0
2016-09-30 11:00:00,76.37,76.6,76.29,76.4,51305.0,73.0415,73.2615,72.965,73.0702,51305.0
2016-09-30 11:30:00,76.41,76.61,76.41,76.46,71457.0,73.0798,73.2711,73.0798,73.1276,71457.0
2016-09-30 12:00:00,76.47,76.7,76.43,76.67,45685.0,73.1372,73.3571,73.0989,73.3284,45685.0
2016-09-30 12:30:00,76.7,76.84,76.63,76.64,41679.0,73.3571,73.491,73.2902,73.2997,41679.0
2016-09-30 13:00:00,76.63,76.85,76.63,76.66,31903.0,73.2902,73.5006,73.2902,73.3189,31903.0
2016-09-30 13:30:00,76.66,76.89,76.63,76.87,27885.0,73.3189,73.5388,73.2902,73.5197,27885.0
2016-09-30 14:00:00,76.86,76.88,76.74,76.75,27893.0,73.5102,73.5293,73.3954,73.405,27893.0
2016-09-30 14:30:00,76.75,76.88,76.6,76.83,159315.0,73.405,73.5293,73.2615,73.4815,159315.0
2016-09-30 15:00:00,76.84,77.02,76.81,76.97,77691.0,73.491,73.6632,73.4623,73.6154,77691.0
2016-09-30 15:30:00,76.97,77.14,76.76,76.77,266402.0,73.6154,73.778,73.4145,73.4241,266402.0
2016-10-03 09:30:00,76.4,77.24,76.38,76.92,61574.0,73.0702,73.8736,73.0511,73.5675,61574.0
2016-10-03 10:00:00,76.98,77.28,76.87,77.18,47793.0,73.6249,73.9119,73.5197,73.8162,47793.0
2016-10-03 10:30:00,77.12,77.34,77.01,77.27,83055.0,73.7588,73.9692,73.6536,73.9023,83055.0
2016-10-03 11:00:00,77.25,77.26,76.93,76.94,62415.0,73.8832,73.8927,73.5771,73.5867,62415.0
2016-10-03 11:30:00,76.94,77.06,76.88,77.0,79005.0,73.5867,73.7014,73.5293,73.6441,79005.0
2016-10-03 12:00:00,76.98,77.05,76.75,76.76,33419.0,73.6249,73.6919,73.405,73.4145,33419.0
2016-10-03 12:30:00,76.75,76.96,76.67,76.96,59305.0,73.405,73.6058,73.3284,73.6058,59305.0
2016-10-03 13:00:00,76.97,77.04,76.9,76.99,40287.0,73.6154,73.6823,73.5484,73.6345,40287.0
2016-10-03 13:30:00,77.01,77.13,76.96,77.09,56931.0,73.6536,73.7684,73.6058,73.7301,56931.0
2016-10-03 14:00:00,77.08,77.13,77.0,77.02,45970.0,73.7206,73.7684,73.6441,73.6632,45970.0
2016-10-03 14:30:00,77.01,77.07,76.89,77.03,70975.0,73.6536,73.711,73.5388,73.6727,70975.0
2016-10-03 15:00:00,77.03,77.07,76.92,77.03,59435.0,73.6727,73.711,73.5675,73.6727,59435.0
2016-10-03 15:30:00,77.03,77.27,77.0,77.1,141808.0,73.6727,73.9023,73.6441,73.7397,141808.0
2016-10-04 09:30:00,77.18,77.68,76.92,77.16,127558.0,73.8162,74.2944,73.5675,73.7971,127558.0
2016-10-04 10:00:00,77.17,77.32,76.94,77.14,136644.0,73.8066,73.9501,73.5867,73.778,136644.0
2016-10-04 10:30:00,77.15,77.31,77.0,77.22,144243.0,73.7875,73.9405,73.6441,73.8545,144243.0
2016-10-04 11:00:00,77.21,77.24,76.69,76.76,136239.0,73.8449,73.8736,73.3476,73.4145,136239.0
2016-10-04 11:30:00,76.77,77.18,76.76,76.85,71637.0,73.4241,73.8162,73.4145,73.5006,71637.0
2016-10-04 12:00:00,76.83,76.98,76.57,76.73,83427.0,73.4815,73.6249,73.2328,73.3858,83427.0
2016-10-04 12:30:00,76.74,76.74,76.45,76.45,54011.0,73.3954,73.3954,73.118,73.118,54011.0
2016-10-04 13:00:00,76.44,76.56,76.15,76.31,98450.0,73.1085,73.2232,72.8311,72.9841,98450.0
2016-10-04 13:30:00,76.31,76.56,76.25,76.32,89542.0,72.9841,73.2232,72.9267,72.9937,89542.0
2016-10-04 14:00:00,76.31,76.47,76.26,76.42,105547.0,72.9841,73.1372,72.9363,73.0893,105547.0
2016-10-04 14:30:00,76.41,76.64,76.31,76.31,81753.0,73.0798,73.2997,72.9841,72.9841,81753.0
2016-10-04 15:00:00,76.34,76.53,76.29,76.45,111996.0,73.0128,73.1945,72.965,73.118,111996.0
2016-10-04 15:30:00,76.45,76.69,76.35,76.42,300791.0,73.118,73.3476,73.0224,73.0893,300791.0
2016-10-05 09:30:00,78.51,78.66,76.59,77.17,433298.0,75.0882,75.2317,73.2519,73.8066,433298.0
2016-10-05 10:00:00,77.24,78.05,76.77,77.99,294454.0,73.8736,74.6483,73.4241,74.5909,294454.0
2016-10-05 10:30:00,77.96,78.88,77.96,78.48,202087.0,74.5622,75.4421,74.5622,75.0596,202087.0
2016-10-05 11:00:00,78.48,78.76,78.06,78.45,110046.0,75.0596,75.3273,74.6579,75.0309,110046.0
2016-10-05 11:30:00,78.47,79.15,78.37,79.05,160995.0,75.05,75.7004,74.9543,75.6047,160995.0
2016-10-05 12:00:00,79.05,79.24,78.85,78.95,125263.0,75.6047,75.7864,75.4134,75.5091,125263.0
2016-10-05 12:30:00,78.98,79.05,78.85,78.99,165274.0,75.5378,75.6047,75.4134,75.5473,165274.0
2016-10-05 13:00:00,78.98,78.99,78.59,78.84,133166.0,75.5378,75.5473,75.1648,75.4039,133166.0
2016-10-05 13:30:00,78.83,78.9,78.76,78.79,87710.0,75.3943,75.4612,75.3273,75.356,87710.0
2016-10-05 14:00:00,78.78,78.93,78.42,78.88,100649.0,75.3465,75.4899,75.0022,75.4421,100649.0
2016-10-05 14:30:00,78.87,79.03,78.81,79.01,155300.0,75.4326,75.5856,75.3752,75.5665,155300.0
2016-10-05 15:00:00,79.0,79.13,78.65,78.67,239418.0,75.5569,75.6812,75.2221,75.2413,239418.0
2016-10-05 15:30:00,78.66,79.16,78.65,79.07,403842.0,75.2317,75.7099,75.2221,75.6238,403842.0
2016-10-06 09:30:00,78.92,79.09,77.8,78.21,159813.0,75.4804,75.643,74.4092,74.8013,159813.0
2016-10-06 10:00:00,78.21,78.21,77.49,77.52,82646.0,74.8013,74.8013,74.1127,74.1414,82646.0
2016-10-06 10:30:00,77.53,78.3,77.53,78.19,73294.0,74.151,74.8874,74.151,74.7822,73294.0
2016-10-06 11:00:00,78.19,78.46,78.04,78.42,94303.0,74.7822,75.0404,74.6387,75.0022,94303.0
2016-10-06 11:30:00,78.43,78.74,78.4,78.62,48322.0,75.0117,75.3082,74.983,75.1934,48322.0
2016-10-06 12:00:00,78.64,78.91,78.62,78.73,73512.0,75.2126,75.4708,75.1934,75.2987,73512.0
2016-10-06 12:30:00,78.72,78.77,78.59,78.65,43899.0,75.2891,75.3369,75.1648,75.2221,43899.0
2016-10-06 13:00:00,78.64,78.76,78.53,78.71,32173.0,75.2126,75.3273,75.1074,75.2795,32173.0
2016-10-06 13:30:00,78.71,78.71,78.51,78.52,48266.0,75.2795,75.2795,75.0882,75.0978,48266.0
2016-10-06 14:00:00,78.53,78.75,78.48,78.66,57190.0,75.1074,75.3178,75.0596,75.2317,57190.0
2016-10-06 14:30:00,78.67,78.76,78.6,78.68,49349.0,75.2413,75.3273,75.1743,75.2508,49349.0
2016-10-06 15:00:00,78.67,79.03,78.65,78.88,117567.0,75.2413,75.5856,75.2221,75.4421,117567.0
2016-10-06 15:30:00,78.91,78.99,78.81,78.98,260530.0,75.4708,75.5473,75.3752,75.5378,260530.0
2016-10-07 09:30:00,78.98,79.0,77.67,77.67,89090.0,75.5378,75.5569,74.2849,74.2849,89090.0
2016-10-07 10:00:00,77.68,77.74,77.24,77.26,111150.0,74.2944,74.3518,73.8736,73.8927,111150.0
2016-10-07 10:30:00,77.25,77.31,76.74,76.76,144791.0,73.8832,73.9405,73.3954,73.4145,144791.0
2016-10-07 11:00:00,76.78,77.01,76.65,76.77,76878.0,73.4336,73.6536,73.3093,73.4241,76878.0
2016-10-07 11:30:00,76.78,76.81,76.0,76.07,108023.0,73.4336,73.4623,72.6876,72.7546,108023.0
2016-10-07 12:00:00,76.07,76.22,75.64,75.69,116156.0,72.7546,72.8981,72.3433,72.3912,116156.0
2016-10-07 12:30:00,75.7,75.88,75.44,75.47,106514.0,72.4007,72.5729,72.152,72.1807,106514.0
2016-10-07 13:00:00,75.48,75.51,75.18,75.39,158969.0,72.1903,72.219,71.9034,72.1042,158969.0
2016-10-07 13:30:00,75.39,76.2,75.38,75.97,149831.0,72.1042,72.8789,72.0947,72.6589,149831.0
2016-10-07 14:00:00,75.95,76.21,75.64,76.18,135080.0,72.6398,72.8885,72.3433,72.8598,135080.0
2016-10-07 14:30:00,76.19,76.37,75.91,76.09,99963.0,72.8694,73.0415,72.6016,72.7737,99963.0
2016-10-07 15:00:00,76.1,76.28,75.83,76.26,162751.0,72.7833,72.9554,72.525,72.9363,162751.0
2016-10-07 15:30:00,76.26,76.34,75.99,76.0,353959.0,72.9363,73.0128,72.6781,72.6876,353959.0
2016-10-10 09:30:00,76.16,77.08,76.09,77.03,71185.0,72.8407,73.7206,72.7737,73.6727,71185.0
2016-10-10 10:00:00,77.03,77.04,76.08,76.12,53501.0,73.6727,73.6823,72.7642,72.8024,53501.0
2016-10-10 10:30:00,76.14,76.3,75.98,76.1,65781.0,72.8215,72.9746,72.6685,72.7833,65781.0
2016-10-10 11:00:00,76.12,76.13,75.8,75.8,75126.0,72.8024,72.812,72.4964,72.4964,75126.0
2016-10-10 11:30:00,75.82,76.1,75.82,76.09,47810.0,72.5155,72.7833,72.5155,72.7737,47810.0
2016-10-10 12:00:00,76.09,76.12,75.87,75.95,116989.0,72.7737,72.8024,72.5633,72.6398,116989.0
2016-10-10 12:30:00,75.97,76.02,75.88,75.89,55423.0,72.6589,72.7068,72.5729,72.5824,55423.0
2016-10-10 13:00:00,75.9,75.96,75.64,75.68,45169.0,72.592,72.6494,72.3433,72.3816,45169.0
2016-10-10 13:30:00,75.64,75.68,75.49,75.66,76052.0,72.3433,72.3816,72.1999,72.3625,76052.0
2016-10-10 14:00:00,75.67,75.79,75.61,75.79,48338.0,72.372,72.4868,72.3146,72.4868,48338.0
2016-10-10 14:30:00,75.79,75.87,75.54,75.57,65858.0,72.4868,72.5633,72.2477,72.2764,65858.0
2016-10-10 15:00:00,75.6,75.63,75.5,75.58,92647.0,72.3051,72.3338,72.2094,72.2859,92647.0
2016-10-10 15:30:00,75.59,75.73,75.57,75.62,186739.0,72.2955,72.4294,72.2764,72.3242,186739.0
2016-10-11 09:30:00,75.6,75.6,74.06,74.06,70793.0,72.3051,72.3051,70.8322,70.8322,70793.0
2016-10-11 10:00:00,74.03,74.14,73.86,73.9,85163.0,70.8035,70.9087,70.6409,70.6792,85163.0
2016-10-11 10:30:00,73.89,73.94,73.67,73.7,80470.0,70.6696,70.7174,70.4592,70.4879,80470.0
2016-10-11 11:00:00,73.7,73.7,73.12,73.24,143060.0,70.4879,70.4879,69.9332,70.0479,143060.0
2016-10-11 11:30:00,73.26,74.04,73.26,74.01,139954.0,70.0671,70.8131,70.0671,70.7844,139954.0
2016-10-11 12:00:00,74.01,74.5,73.96,74.26,131305.0,70.7844,71.253,70.7365,71.0235,131305.0
2016-10-11 12:30:00,74.23,74.25,73.91,73.93,57376.0,70.9948,71.0139,70.6887,70.7079,57376.0
2016-10-11 13:00:00,73.89,73.97,73.61,73.96,69007.0,70.6696,70.7461,70.4018,70.7365,69007.0
2016-10-11 13:30:00,73.97,73.97,73.66,73.68,65183.0,70.7461,70.7461,70.4496,70.4688,65183.0
2016-10-11 14:00:00,73.68,73.87,73.65,73.86,72274.0,70.4688,70.6505,70.4401,70.6409,72274.0
2016-10-11 14:30:00,73.84,73.89,73.66,73.88,79691.0,70.6218,70.6696,70.4496,70.66,79691.0
2016-10-11 15:00:00,73.89,73.94,73.66,73.76,109967.0,70.6696,70.7174,70.4496,70.5453,109967.0
2016-10-11 15:30:00,73.77,73.89,73.64,73.7,239447.0,70.5548,70.6696,70.4305,70.4879,239447.0
2016-10-12 09:30:00,73.65,73.65,73.06,73.36,83194.0,70.4401,70.4401,69.8758,70.1627,83194.0
2016-10-12 10:00:00,73.38,73.54,73.31,73.41,75660.0,70.1818,70.3349,70.1149,70.2105,75660.0
2016-10-12 10:30:00,73.45,73.52,73.23,73.38,108958.0,70.2488,70.3157,70.0384,70.1818,108958.0
2016-10-12 11:00:00,73.36,73.54,73.35,73.44,58804.0,70.1627,70.3349,70.1531,70.2392,58804.0
2016-10-12 11:30:00,73.48,73.63,73.35,73.36,48184.0,70.2775,70.4209,70.1531,70.1627,48184.0
2016-10-12 12:00:00,73.37,73.67,73.37,73.63,65117.0,70.1723,70.4592,70.1723,70.4209,65117.0
2016-10-12 12:30:00,73.61,73.77,73.55,73.66,29461.0,70.4018,70.5548,70.3444,70.4496,29461.0
2016-10-12 13:00:00,73.65,73.76,73.6,73.69,40776.0,70.4401,70.5453,70.3922,70.4783,40776.0
2016-10-12 13:30:00,73.7,73.95,73.68,73.94,58228.0,70.4879,70.727,70.4688,70.7174,58228.0
2016-10-12 14:00:00,73.94,74.17,73.91,74.06,74859.0,70.7174,70.9374,70.6887,70.8322,74859.0
2016-10-12 14:30:00,74.04,74.09,73.9,73.99,38190.0,70.8131,70.8609,70.6792,70.7652,38190.0
2016-10-12 15:00:00,73.97,74.06,73.75,73.75,64015.0,70.7461,70.8322,70.5357,70.5357,64015.0
2016-10-12 15:30:00,73.76,73.87,73.67,73.81,173245.0,70.5453,70.6505,70.4592,70.5931,173245.0
2016-10-13 09:30:00,73.22,73.35,72.31,72.31,110807.0,70.0288,70.1531,69.1585,69.1585,110807.0
2016-10-13 10:00:00,72.32,72.71,72.14,72.62,80432.0,69.168,69.541,68.9959,69.455,80432.0
2016-10-13 10:30:00,72.62,73.08,72.5,72.85,59235.0,69.455,69.8949,69.3402,69.6749,59235.0
2016-10-13 11:00:00,72.85,73.3,72.73,73.2,42815.0,69.6749,70.1053,69.5602,70.0097,42815.0
2016-10-13 11:30:00,73.2,73.31,72.99,73.02,31533.0,70.0097,70.1149,69.8088,69.8375,31533.0
2016-10-13 12:00:00,73.02,73.02,72.78,72.84,31777.0,69.8375,69.8375,69.608,69.6654,31777.0
2016-10-13 12:30:00,72.81,73.3,72.79,73.3,46929.0,69.6367,70.1053,69.6175,70.1053,46929.0
2016-10-13 13:00:00,73.27,73.3,73.05,73.12,27418.0,70.0766,70.1053,69.8662,69.9332,27418.0
2016-10-13 13:30:00,73.12,73.43,73.03,73.41,24953.0,69.9332,70.2296,69.8471,70.2105,24953.0
2016-10-13 14:00:00,73.41,73.53,73.34,73.46,36938.0,70.2105,70.3253,70.1436,70.2583,36938.0
2016-10-13 14:30:00,73.46,73.62,73.43,73.57,27930.0,70.2583,70.4114,70.2296,70.3635,27930.0
2016-10-13 15:00:00,73.58,73.68,73.46,73.52,50021.0,70.3731,70.4688,70.2583,70.3157,50021.0
2016-10-13 15:30:00,73.52,73.64,73.25,73.37,165941.0,70.3157,70.4305,70.0575,70.1723,165941.0
2016-10-14 09:30:00,73.83,74.31,73.79,74.2,65847.0,70.6122,71.0713,70.574,70.9661,65847.0
2016-10-14 10:00:00,74.17,74.31,74.08,74.17,39201.0,70.9374,71.0713,70.8513,70.9374,39201.0
2016-10-14 10:30:00,74.2,74.4,73.91,73.96,53972.0,70.9661,71.1574,70.6887,70.7365,53972.0
2016-10-14 11:00:00,73.97,74.0,73.39,73.39,42111.0,70.7461,70.7748,70.1914,70.1914,42111.0
2016-10-14 11:30:00,73.37,73.52,73.23,73.32,34608.0,70.1723,70.3157,70.0384,70.1244,34608.0
2016-10-14 12:00:00,73.3,73.4,73.15,73.26,26122.0,70.1053,70.201,69.9619,70.0671,26122.0
2016-10-14 12:30:00,73.26,73.3,73.15,73.18,23614.0,70.0671,70.1053,69.9619,69.9905,23614.0
2016-10-14 13:00:00,73.18,73.32,73.06,73.27,51838.0,69.9905,70.1244,69.8758,70.0766,51838.0
2016-10-14 13:30:00,73.25,73.48,73.14,73.21,53023.0,70.0575,70.2775,69.9523,70.0192,53023.0
2016-10-14 14:00:00,73.2,73.24,73.01,73.19,57286.0,70.0097,70.0479,69.828,70.0001,57286.0
2016-10-14 14:30:00,73.23,73.27,73.03,73.09,58649.0,70.0384,70.0766,69.8471,69.9045,58649.0
2016-10-14 15:00:00,73.1,73.29,73.09,73.25,66048.0,69.914,70.0958,69.9045,70.0575,66048.0
2016-10-14 15:30:00,73.25,73.38,73.04,73.05,155533.0,70.0575,70.1818,69.8566,69.8662,155533.0
2016-10-17 09:30:00,72.84,73.31,72.84,72.98,30070.0,69.6654,70.1149,69.6654,69.7993,30070.0
2016-10-17 10:00:00,73.0,73.47,72.89,73.32,37011.0,69.8184,70.2679,69.7132,70.1244,37011.0
2016-10-17 10:30:00,73.3,73.34,72.95,72.98,21947.0,70.1053,70.1436,69.7706,69.7993,21947.0
2016-10-17 11:00:00,72.99,73.1,72.91,73.03,27485.0,69.8088,69.914,69.7323,69.8471,27485.0
2016-10-17 11:30:00,73.05,73.28,73.04,73.26,46099.0,69.8662,70.0862,69.8566,70.0671,46099.0
2016-10-17 12:00:00,73.27,73.28,72.97,73.08,48642.0,70.0766,70.0862,69.7897,69.8949,48642.0
2016-10-17 12:30:00,73.08,73.21,72.91,73.21,59660.0,69.8949,70.0192,69.7323,70.0192,59660.0
2016-10-17 13:00:00,73.21,73.28,73.09,73.1,17288.0,70.0192,70.0862,69.9045,69.914,17288.0
2016-10-17 13:30:00,73.13,73.14,73.0,73.0,11918.0,69.9427,69.9523,69.8184,69.8184,11918.0
2016-10-17 14:00:00,73.0,73.2,73.0,73.17,16566.0,69.8184,70.0097,69.8184,69.981,16566.0
2016-10-17 14:30:00,73.17,73.17,72.98,73.07,29534.0,69.981,69.981,69.7993,69.8853,29534.0
2016-10-17 15:00:00,73.08,73.1,72.95,73.07,33934.0,69.8949,69.914,69.7706,69.8853,33934.0
2016-10-17 15:30:00,73.06,73.11,72.98,73.04,151902.0,69.8758,69.9236,69.7993,69.8566,151902.0
2016-10-18 09:30:00,73.95,73.95,73.41,73.65,54724.0,70.727,70.727,70.2105,70.4401,54724.0
2016-10-18 10:00:00,73.62,73.83,73.59,73.82,35800.0,70.4114,70.6122,70.3827,70.6027,35800.0
2016-10-18 10:30:00,73.82,73.96,73.73,73.96,47140.0,70.6027,70.7365,70.5166,70.7365,47140.0
2016-10-18 11:00:00,73.96,74.42,73.92,74.41,96473.0,70.7365,71.1765,70.6983,71.1669,96473.0
2016-10-18 11:30:00,74.42,74.68,74.29,74.68,51439.0,71.1765,71.4252,71.0522,71.4252,51439.0
2016-10-18 12:00:00,74.65,74.69,74.33,74.41,21378.0,71.3965,71.4347,71.0904,71.1669,21378.0
2016-10-18 12:30:00,74.41,74.52,74.29,74.35,16870.0,71.1669,71.2721,71.0522,71.1096,16870.0
2016-10-18 13:00:00,74.35,74.5,74.29,74.47,19500.0,71.1096,71.253,71.0522,71.2243,19500.0
2016-10-18 13:30:00,74.47,74.53,74.4,74.52,30312.0,71.2243,71.2817,71.1574,71.2721,30312.0
2016-10-18 14:00:00,74.52,74.57,74.4,74.54,34743.0,71.2721,71.32,71.1574,71.2913,34743.0
2016-10-18 14:30:00,74.54,74.56,74.45,74.48,30637.0,71.2913,71.3104,71.2052,71.2339,30637.0
2016-10-18 15:00:00,74.48,74.49,74.32,74.34,32795.0,71.2339,71.2435,71.0809,71.1,32795.0
2016-10-18 15:30:00,74.33,74.33,74.13,74.2,114847.0,71.0904,71.0904,70.8991,70.9661,114847.0
2016-10-19 09:30:00,74.25,74.43,74.15,74.22,37420.0,71.0139,71.1861,70.9183,70.9852,37420.0
2016-10-19 10:00:00,74.2,74.39,74.16,74.39,35866.0,70.9661,71.1478,70.9278,71.1478,35866.0
2016-10-19 10:30:00,74.39,74.49,74.22,74.23,29538.0,71.1478,71.2435,70.9852,70.9948,29538.0
2016-10-19 11:00:00,74.23,74.34,74.22,74.33,41685.0,70.9948,71.1,70.9852,71.0904,41685.0
2016-10-19 11:30:00,74.37,74.48,74.33,74.34,17992.0,71.1287,71.2339,71.0904,71.1,17992.0
2016-10-19 12:00:00,74.35,74.43,74.3,74.38,9030.0,71.1096,71.1861,71.0617,71.1382,9030.0
2016-10-19 12:30:00,74.4,74.43,74.37,74.39,18774.0,71.1574,71.1861,71.1287,71.1478,18774.0
2016-10-19 13:00:00,74.39,74.41,74.32,74.33,26637.0,71.1478,71.1669,71.0809,71.0904,26637.0
2016-10-19 13:30:00,74.33,74.49,74.33,74.43,19682.0,71.0904,71.2435,71.0904,71.1861,19682.0
2016-10-19 14:00:00,74.43,74.5,74.4,74.4,13933.0,71.1861,71.253,71.1574,71.1574,13933.0
2016-10-19 14:30:00,74.38,74.44,74.35,74.43,27032.0,71.1382,71.1956,71.1096,71.1861,27032.0
2016-10-19 15:00:00,74.43,74.52,74.43,74.45,24673.0,71.1861,71.2721,71.1861,71.2052,24673.0
2016-10-19 15:30:00,74.46,74.5,74.35,74.38,139960.0,71.2148,71.253,71.1096,71.1382,139960.0
2016-10-20 09:30:00,74.26,74.43,73.86,74.36,45336.0,71.0235,71.1861,70.6409,71.1191,45336.0
2016-10-20 10:00:00,74.36,74.44,74.07,74.18,38995.0,71.1191,71.1956,70.8418,70.947,38995.0
2016-10-20 10:30:00,74.13,74.16,73.76,73.86,41083.0,70.8991,70.9278,70.5453,70.6409,41083.0
2016-10-20 11:00:00,73.85,74.11,73.81,73.99,37022.0,70.6313,70.88,70.5931,70.7652,37022.0
2016-10-20 11:30:00,74.0,74.28,73.98,74.28,36318.0,70.7748,71.0426,70.7557,71.0426,36318.0
2016-10-20 12:00:00,74.31,74.4,74.23,74.27,56132.0,71.0713,71.1574,70.9948,71.033,56132.0
2016-10-20 12:30:00,74.27,74.42,74.18,74.18,25140.0,71.033,71.1765,70.947,70.947,25140.0
2016-10-20 13:00:00,74.18,74.2,74.04,74.07,18302.0,70.947,70.9661,70.8131,70.8418,18302.0
2016-10-20 13:30:00,74.07,74.07,73.51,73.56,40784.0,70.8418,70.8418,70.3062,70.354,40784.0
2016-10-20 14:00:00,73.56,73.89,73.56,73.89,41203.0,70.354,70.6696,70.354,70.6696,41203.0
2016-10-20 14:30:00,73.89,73.9,73.7,73.77,55168.0,70.6696,70.6792,70.4879,70.5548,55168.0
2016-10-20 15:00:00,73.76,73.87,73.67,73.73,127359.0,70.5453,70.6505,70.4592,70.5166,127359.0
2016-10-20 15:30:00,73.73,73.76,73.59,73.59,141972.0,70.5166,70.5453,70.3827,70.3827,141972.0
2016-10-21 09:30:00,73.03,73.06,72.53,73.02,86624.0,69.8471,69.8758,69.3689,69.8375,86624.0
2016-10-21 10:00:00,73.05,73.07,72.87,72.95,40068.0,69.8662,69.8853,69.6941,69.7706,40068.0
2016-10-21 10:30:00,72.95,73.07,72.91,73.07,35306.0,69.7706,69.8853,69.7323,69.8853,35306.0
2016-10-21 11:00:00,73.06,73.12,72.8,72.81,36165.0,69.8758,69.9332,69.6271,69.6367,36165.0
2016-10-21 11:30:00,72.83,73.08,72.8,73.03,37046.0,69.6558,69.8949,69.6271,69.8471,37046.0
2016-10-21 12:00:00,73.02,73.03,72.9,72.9,19277.0,69.8375,69.8471,69.7227,69.7227,19277.0
2016-10-21 12:30:00,72.9,72.93,72.81,72.91,73791.0,69.7227,69.7514,69.6367,69.7323,73791.0
2016-10-21 13:00:00,72.93,72.98,72.82,72.83,49824.0,69.7514,69.7993,69.6462,69.6558,49824.0
2016-10-21 13:30:00,72.83,72.9,72.77,72.88,33493.0,69.6558,69.7227,69.5984,69.7036,33493.0
2016-10-21 14:00:00,72.88,72.95,72.83,72.87,24975.0,69.7036,69.7706,69.6558,69.6941,24975.0
2016-10-21 14:30:00,72.89,73.05,72.85,73.03,33968.0,69.7132,69.8662,69.6749,69.8471,33968.0
2016-10-21 15:00:00,73.07,73.09,72.96,72.99,22247.0,69.8853,69.9045,69.7801,69.8088,22247.0
2016-10-21 15:30:00,73.01,73.04,72.82,72.89,183565.0,69.828,69.8566,69.6462,69.7132,183565.0
2016-10-24 09:30:00,73.45,73.85,73.41,73.83,43064.0,70.2488,70.6313,70.2105,70.6122,43064.0
2016-10-24 10:00:00,73.84,74.04,73.75,73.77,29880.0,70.6218,70.8131,70.5357,70.5548,29880.0
2016-10-24 10:30:00,73.81,74.04,73.57,74.01,42847.0,70.5931,70.8131,70.3635,70.7844,42847.0
2016-10-24 11:00:00,74.01,74.26,74.0,74.12,25306.0,70.7844,71.0235,70.7748,70.8896,25306.0
2016-10-24 11:30:00,74.12,74.21,74.1,74.15,28451.0,70.8896,70.9757,70.8704,70.9183,28451.0
2016-10-24 12:00:00,74.15,74.24,74.14,74.17,48042.0,70.9183,71.0043,70.9087,70.9374,48042.0
2016-10-24 12:30:00,74.13,74.24,74.1,74.14,60313.0,70.8991,71.0043,70.8704,70.9087,60313.0
2016-10-24 13:00:00,74.15,74.15,74.0,74.05,30614.0,70.9183,70.9183,70.7748,70.8226,30614.0
2016-10-24 13:30:00,74.03,74.06,73.94,74.02,40420.0,70.8035,70.8322,70.7174,70.7939,40420.0
2016-10-24 14:00:00,74.03,74.09,73.89,73.91,38640.0,70.8035,70.8609,70.6696,70.6887,38640.0
2016-10-24 14:30:00,73.9,74.09,73.89,74.09,54025.0,70.6792,70.8609,70.6696,70.8609,54025.0
2016-10-24 15:00:00,74.09,74.13,74.0,74.09,87714.0,70.8609,70.8991,70.7748,70.8609,87714.0
2016-10-24 15:30:00,74.08,74.15,74.0,74.04,148623.0,70.8513,70.9183,70.7748,70.8131,148623.0
2016-10-25 09:30:00,73.88,73.95,73.42,73.42,17343.0,70.66,70.727,70.2201,70.2201,17343.0
2016-10-25 10:00:00,73.44,73.51,73.22,73.4,46446.0,70.2392,70.3062,70.0288,70.201,46446.0
2016-10-25 10:30:00,73.35,73.35,72.78,72.95,24206.0,70.1531,70.1531,69.608,69.7706,24206.0
2016-10-25 11:00:00,72.94,73.34,72.94,73.34,74274.0,69.761,70.1436,69.761,70.1436,74274.0
2016-10-25 11:30:00,73.36,73.49,73.28,73.4,25509.0,70.1627,70.287,70.0862,70.201,25509.0
2016-10-25 12:00:00,73.38,73.42,73.02,73.02,19142.0,70.1818,70.2201,69.8375,69.8375,19142.0
2016-10-25 12:30:00,73.01,73.38,72.96,73.38,20758.0,69.828,70.1818,69.7801,70.1818,20758.0
2016-10-25 13:00:00,73.36,73.36,73.24,73.25,15815.0,70.1627,70.1627,70.0479,70.0575,15815.0
2016-10-25 13:30:00,73.27,73.37,73.23,73.34,18981.0,70.0766,70.1723,70.0384,70.1436,18981.0
2016-10-25 14:00:00,73.35,73.41,73.25,73.31,21464.0,70.1531,70.2105,70.0575,70.1149,21464.0
2016-10-25 14:30:00,73.31,73.31,73.16,73.16,24619.0,70.1149,70.1149,69.9714,69.9714,24619.0
2016-10-25 15:00:00,73.17,73.23,73.11,73.22,64211.0,69.981,70.0384,69.9236,70.0288,64211.0
2016-10-25 15:30:00,73.24,73.29,73.18,73.27,92653.0,70.0479,70.0958,69.9905,70.0766,92653.0
2016-10-26 09:30:00,72.89,74.76,72.89,73.87,105619.0,69.7132,71.5017,69.7132,70.6505,105619.0
2016-10-26 10:00:00,73.85,73.87,73.54,73.54,69039.0,70.6313,70.6505,70.3349,70.3349,69039.0
2016-10-26 10:30:00,73.57,73.93,73.53,73.93,34206.0,70.3635,70.7079,70.3253,70.7079,34206.0
2016-10-26 11:00:00,73.89,74.06,73.86,73.98,44902.0,70.6696,70.8322,70.6409,70.7557,44902.0
2016-10-26 11:30:00,73.97,74.2,73.91,74.02,36391.0,70.7461,70.9661,70.6887,70.7939,36391.0
2016-10-26 12:00:00,73.99,74.03,73.91,73.97,26695.0,70.7652,70.8035,70.6887,70.7461,26695.0
2016-10-26 12:30:00,73.96,74.0,73.87,73.87,15314.0,70.7365,70.7748,70.6505,70.6505,15314.0
2016-10-26 13:00:00,73.91,74.0,73.72,73.83,19236.0,70.6887,70.7748,70.507,70.6122,19236.0
2016-10-26 13:30:00,73.81,73.83,73.58,73.65,33001.0,70.5931,70.6122,70.3731,70.4401,33001.0
2016-10-26 14:00:00,73.67,73.69,73.49,73.64,24676.0,70.4592,70.4783,70.287,70.4305,24676.0
2016-10-26 14:30:00,73.65,73.87,73.62,73.87,34873.0,70.4401,70.6505,70.4114,70.6505,34873.0
2016-10-26 15:00:00,73.84,73.87,73.76,73.76,43090.0,70.6218,70.6505,70.5453,70.5453,43090.0
2016-10-26 15:30:00,73.77,73.8,73.59,73.67,184474.0,70.5548,70.5835,70.3827,70.4592,184474.0
2016-10-27 09:30:00,73.91,74.33,73.56,73.74,33747.0,70.6887,71.0904,70.354,70.5261,33747.0
2016-10-27 10:00:00,73.74,73.79,73.08,73.24,17152.0,70.5261,70.574,69.8949,70.0479,17152.0
2016-10-27 10:30:00,73.23,73.23,72.76,72.79,36988.0,70.0384,70.0384,69.5889,69.6175,36988.0
2016-10-27 11:00:00,72.81,72.92,72.68,72.88,39971.0,69.6367,69.7419,69.5123,69.7036,39971.0
2016-10-27 11:30:00,72.87,73.01,72.65,72.93,58172.0,69.6941,69.828,69.4836,69.7514,58172.0
2016-10-27 12:00:00,72.95,73.01,72.71,72.73,28100.0,69.7706,69.828,69.541,69.5602,28100.0
2016-10-27 12:30:00,72.75,72.76,72.51,72.63,26928.0,69.5793,69.5889,69.3497,69.4645,26928.0
2016-10-27 13:00:00,72.65,72.69,72.5,72.69,13695.0,69.4836,69.5219,69.3402,69.5219,13695.0
2016-10-27 13:30:00,72.67,72.86,72.66,72.84,16115.0,69.5028,69.6845,69.4932,69.6654,16115.0
2016-10-27 14:00:00,72.85,72.94,72.81,72.84,15804.0,69.6749,69.761,69.6367,69.6654,15804.0
2016-10-27 14:30:00,72.81,72.82,72.63,72.64,28978.0,69.6367,69.6462,69.4645,69.4741,28978.0
2016-10-27 15:00:00,72.65,72.7,72.48,72.59,49634.0,69.4836,69.5315,69.3211,69.4263,49634.0
2016-10-27 15:30:00,72.58,72.63,72.39,72.46,151002.0,69.4167,69.4645,69.235,69.3019,151002.0
2016-10-28 09:30:00,72.58,73.72,72.37,73.25,39128.0,69.4167,70.507,69.2158,70.0575,39128.0
2016-10-28 10:00:00,73.26,73.33,72.96,73.32,33156.0,70.0671,70.134,69.7801,70.1244,33156.0
2016-10-28 10:30:00,73.33,73.55,73.22,73.27,35990.0,70.134,70.3444,70.0288,70.0766,35990.0
2016-10-28 11:00:00,73.31,73.34,73.16,73.23,22517.0,70.1149,70.1436,69.9714,70.0384,22517.0
2016-10-28 11:30:00,73.22,73.31,73.22,73.26,21386.0,70.0288,70.1149,70.0288,70.0671,21386.0
2016-10-28 12:00:00,73.24,73.32,73.2,73.25,16579.0,70.0479,70.1244,70.0097,70.0575,16579.0
2016-10-28 12:30:00,73.26,73.28,73.17,73.23,14167.0,70.0671,70.0862,69.981,70.0384,14167.0
2016-10-28 13:00:00,73.24,73.26,72.57,72.8,31910.0,70.0479,70.0671,69.4071,69.6271,31910.0
2016-10-28 13:30:00,72.78,72.79,72.42,72.49,26663.0,69.608,69.6175,69.2637,69.3306,26663.0
2016-10-28 14:00:00,72.52,72.88,72.5,72.79,35635.0,69.3593,69.7036,69.3402,69.6175,35635.0
2016-10-28 14:30:00,72.83,73.08,72.7,73.08,31515.0,69.6558,69.8949,69.5315,69.8949,31515.0
2016-10-28 15:00:00,73.04,73.04,72.66,72.9,63326.0,69.8566,69.8566,69.4932,69.7227,63326.0
2016-10-28 15:30:00,72.87,72.88,72.54,72.61,207903.0,69.6941,69.7036,69.3784,69.4454,207903.0
2016-10-31 09:30:00,72.9,73.15,72.28,72.31,48935.0,69.7227,69.9619,69.1298,69.1585,48935.0
2016-10-31 10:00:00,72.31,72.56,72.29,72.48,28800.0,69.1585,69.3976,69.1393,69.3211,28800.0
2016-10-31 10:30:00,72.49,72.69,72.41,72.58,87118.0,69.3306,69.5219,69.2541,69.4167,87118.0
2016-10-31 11:00:00,72.56,72.67,72.47,72.6,28800.0,69.3976,69.5028,69.3115,69.4358,28800.0
2016-10-31 11:30:00,72.61,72.77,72.59,72.74,40165.0,69.4454,69.5984,69.4263,69.5697,40165.0
2016-10-31 12:00:00,72.74,72.82,72.54,72.58,30426.0,69.5697,69.6462,69.3784,69.4167,30426.0
2016-10-31 12:30:00,72.6,72.68,72.51,72.57,20374.0,69.4358,69.5123,69.3497,69.4071,20374.0
2016-10-31 13:00:00,72.57,72.67,72.52,72.56,26195.0,69.4071,69.5028,69.3593,69.3976,26195.0
2016-10-31 13:30:00,72.56,72.7,72.56,72.59,21710.0,69.3976,69.5315,69.3976,69.4263,21710.0
2016-10-31 14:00:00,72.59,72.63,72.5,72.52,25285.0,69.4263,69.4645,69.3402,69.3593,25285.0
2016-10-31 14:30:00,72.53,72.63,72.5,72.56,35362.0,69.3689,69.4645,69.3402,69.3976,35362.0
2016-10-31 15:00:00,72.56,72.75,72.56,72.73,54996.0,69.3976,69.5793,69.3976,69.5602,54996.0
2016-10-31 15:30:00,72.73,72.73,72.53,72.55,162882.0,69.5602,69.5602,69.3689,69.388,162882.0
2016-11-01 09:30:00,72.88,73.18,72.38,72.53,42675.0,69.7036,69.9905,69.2254,69.3689,42675.0
2016-11-01 10:00:00,72.56,72.62,72.35,72.49,31259.0,69.3976,69.455,69.1967,69.3306,31259.0
2016-11-01 10:30:00,72.49,72.49,72.1,72.32,43322.0,69.3306,69.3306,68.9576,69.168,43322.0
2016-11-01 11:00:00,72.33,72.33,72.14,72.22,48041.0,69.1776,69.1776,68.9959,69.0724,48041.0
2016-11-01 11:30:00,72.17,72.31,72.05,72.1,33964.0,69.0246,69.1585,68.9098,68.9576,33964.0
2016-11-01 12:00:00,72.08,72.1,71.72,71.81,67265.0,68.9385,68.9576,68.5942,68.6803,67265.0
2016-11-01 12:30:00,71.81,71.92,71.68,71.78,29513.0,68.6803,68.7855,68.5559,68.6516,29513.0
2016-11-01 13:00:00,71.8,71.84,71.58,71.74,36136.0,68.6707,68.7089,68.4603,68.6133,36136.0
2016-11-01 13:30:00,71.72,71.73,71.25,71.41,41943.0,68.5942,68.6037,68.1447,68.2977,41943.0
2016-11-01 14:00:00,71.4,71.48,71.05,71.44,76453.0,68.2881,68.3646,67.9534,68.3264,76453.0
2016-11-01 14:30:00,71.42,71.59,71.34,71.49,59246.0,68.3073,68.4698,68.2307,68.3742,59246.0
2016-11-01 15:00:00,71.49,71.59,71.34,71.58,72745.0,68.3742,68.4698,68.2307,68.4603,72745.0
2016-11-01 15:30:00,71.59,71.9,71.49,71.74,262368.0,68.4698,68.7663,68.3742,68.6133,262368.0
2016-11-02 09:30:00,71.55,71.79,71.51,71.65,43845.0,68.4316,68.6611,68.3933,68.5272,43845.0
2016-11-02 10:00:00,71.6,71.77,71.19,71.33,31474.0,68.4794,68.642,68.0873,68.2212,31474.0
2016-11-02 10:30:00,71.32,71.52,71.21,71.47,29805.0,68.2116,68.4029,68.1064,68.3551,29805.0
2016-11-02 11:00:00,71.51,71.74,71.45,71.58,31002.0,68.3933,68.6133,68.3359,68.4603,31002.0
2016-11-02 11:30:00,71.57,71.6,71.32,71.45,71107.0,68.4507,68.4794,68.2116,68.3359,71107.0
2016-11-02 12:00:00,71.45,71.48,71.32,71.4,49583.0,68.3359,68.3646,68.2116,68.2881,49583.0
2016-11-02 12:30:00,71.38,71.43,71.34,71.4,34110.0,68.269,68.3168,68.2307,68.2881,34110.0
2016-11-02 13:00:00,71.43,71.43,70.97,71.06,38366.0,68.3168,68.3168,67.8769,67.9629,38366.0
2016-11-02 13:30:00,71.06,71.14,71.0,71.07,36922.0,67.9629,68.0395,67.9056,67.9725,36922.0
2016-11-02 14:00:00,71.08,71.26,70.56,70.88,119123.0,67.9821,68.1542,67.4847,67.7908,119123.0
2016-11-02 14:30:00,70.91,70.92,70.64,70.71,45907.0,67.8195,67.829,67.5612,67.6282,45907.0
2016-11-02 15:00:00,70.71,71.02,70.69,70.95,35926.0,67.6282,67.9247,67.6091,67.8577,35926.0
2016-11-02 15:30:00,70.93,70.95,70.55,70.64,109932.0,67.8386,67.8577,67.4752,67.5612,109932.0
2016-11-03 09:30:00,70.91,70.91,70.51,70.53,42463.0,67.8195,67.8195,67.4369,67.456,42463.0
2016-11-03 10:00:00,70.49,70.58,70.2,70.41,55310.0,67.4178,67.5039,67.1404,67.3413,55310.0
2016-11-03 10:30:00,70.38,70.61,70.32,70.4,17741.0,67.3126,67.5326,67.2552,67.3317,17741.0
2016-11-03 11:00:00,70.37,70.58,70.29,70.56,22152.0,67.303,67.5039,67.2265,67.4847,22152.0
2016-11-03 11:30:00,70.53,70.65,70.43,70.58,39369.0,67.456,67.5708,67.3604,67.5039,39369.0
2016-11-03 12:00:00,70.56,70.66,70.44,70.47,30979.0,67.4847,67.5804,67.37,67.3987,30979.0
2016-11-03 12:30:00,70.47,70.56,70.39,70.55,18564.0,67.3987,67.4847,67.3221,67.4752,18564.0
2016-11-03 13:00:00,70.55,70.55,70.31,70.48,26187.0,67.4752,67.4752,67.2456,67.4082,26187.0
2016-11-03 13:30:00,70.48,70.48,70.23,70.33,35768.0,67.4082,67.4082,67.1691,67.2648,35768.0
2016-11-03 14:00:00,70.33,70.6,70.32,70.59,33844.0,67.2648,67.523,67.2552,67.5134,33844.0
2016-11-03 14:30:00,70.57,70.64,70.45,70.5,37489.0,67.4943,67.5612,67.3795,67.4273,37489.0
2016-11-03 15:00:00,70.49,70.61,70.34,70.58,65267.0,67.4178,67.5326,67.2743,67.5039,65267.0
2016-11-03 15:30:00,70.57,70.58,70.33,70.47,128087.0,67.4943,67.5039,67.2648,67.3987,128087.0
2016-11-04 09:30:00,71.25,71.89,70.85,71.04,87679.0,68.1447,68.7568,67.7621,67.9438,87679.0
2016-11-04 10:00:00,71.1,71.2,70.67,70.82,86679.0,68.0012,68.0968,67.5899,67.7334,86679.0
2016-11-04 10:30:00,70.85,71.01,70.59,70.96,110916.0,67.7621,67.9151,67.5134,67.8673,110916.0
2016-11-04 11:00:00,70.97,71.33,70.96,71.17,64350.0,67.8769,68.2212,67.8673,68.0681,64350.0
2016-11-04 11:30:00,71.15,71.27,70.98,71.26,40212.0,68.049,68.1638,67.8864,68.1542,40212.0
2016-11-04 12:00:00,71.27,71.57,71.23,71.48,54866.0,68.1638,68.4507,68.1255,68.3646,54866.0
2016-11-04 12:30:00,71.46,71.51,71.38,71.47,30744.0,68.3455,68.3933,68.269,68.3551,30744.0
2016-11-04 13:00:00,71.49,71.53,71.25,71.26,26498.0,68.3742,68.4125,68.1447,68.1542,26498.0
2016-11-04 13:30:00,71.27,71.35,71.16,71.19,35639.0,68.1638,68.2403,68.0586,68.0873,35639.0
2016-11-04 14:00:00,71.19,71.2,71.03,71.1,67369.0,68.0873,68.0968,67.9343,68.0012,67369.0
2016-11-04 14:30:00,71.11,71.15,71.0,71.06,41130.0,68.0108,68.049,67.9056,67.9629,41130.0
2016-11-04 15:00:00,71.05,71.08,70.93,71.05,66122.0,67.9534,67.9821,67.8386,67.9534,66122.0
2016-11-04 15:30:00,71.03,71.04,70.79,70.84,150822.0,67.9343,67.9438,67.7047,67.7525,150822.0
2016-11-07 09:30:00,72.09,72.12,71.42,71.55,57136.0,68.9481,68.9767,68.3073,68.4316,57136.0
2016-11-07 10:00:00,71.56,71.69,71.32,71.51,77140.0,68.4412,68.5655,68.2116,68.3933,77140.0
2016-11-07 10:30:00,71.51,71.6,71.33,71.45,89817.0,68.3933,68.4794,68.2212,68.3359,89817.0
2016-11-07 11:00:00,71.43,71.58,71.41,71.49,66617.0,68.3168,68.4603,68.2977,68.3742,66617.0
2016-11-07 11:30:00,71.51,71.83,71.47,71.83,33184.0,68.3933,68.6994,68.3551,68.6994,33184.0
2016-11-07 12:00:00,71.83,71.87,71.74,71.77,51753.0,68.6994,68.7376,68.6133,68.642,51753.0
2016-11-07 12:30:00,71.78,71.82,71.66,71.74,39349.0,68.6516,68.6898,68.5368,68.6133,39349.0
2016-11-07 13:00:00,71.74,71.77,71.48,71.49,40745.0,68.6133,68.642,68.3646,68.3742,40745.0
2016-11-07 13:30:00,71.49,71.59,71.46,71.57,20898.0,68.3742,68.4698,68.3455,68.4507,20898.0
2016-11-07 14:00:00,71.58,71.69,71.51,71.59,30924.0,68.4603,68.5655,68.3933,68.4698,30924.0
2016-11-07 14:30:00,71.6,71.71,71.59,71.7,37600.0,68.4794,68.5846,68.4698,68.575,37600.0
2016-11-07 15:00:00,71.7,71.71,71.54,71.54,58118.0,68.575,68.5846,68.422,68.422,58118.0
2016-11-07 15:30:00,71.54,71.86,71.43,71.82,142901.0,68.422,68.7281,68.3168,68.6898,142901.0
2016-11-08 09:30:00,71.5,71.61,71.08,71.24,74866.0,68.3932,68.4984,67.9914,68.1445,74866.0
2016-11-08 10:00:00,71.27,71.5,71.26,71.49,41208.0,68.1732,68.3932,68.1636,68.3836,41208.0
2016-11-08 10:30:00,71.48,71.51,71.41,71.45,15116.0,68.3741,68.4027,68.3071,68.3454,15116.0
2016-11-08 11:00:00,71.44,71.8,71.31,71.79,62635.0,68.3358,68.6801,68.2114,68.6706,62635.0
2016-11-08 11:30:00,71.81,72.3,71.81,72.3,33336.0,68.6897,69.1584,68.6897,69.1584,33336.0
2016-11-08 12:00:00,72.3,72.81,72.29,72.8,48219.0,69.1584,69.6463,69.1489,69.6367,48219.0
2016-11-08 12:30:00,72.8,72.81,72.67,72.78,53556.0,69.6367,69.6463,69.5123,69.6176,53556.0
2016-11-08 13:00:00,72.8,72.82,72.51,72.67,61750.0,69.6367,69.6558,69.3593,69.5123,61750.0
2016-11-08 13:30:00,72.66,72.83,72.66,72.73,41510.0,69.5028,69.6654,69.5028,69.5697,41510.0
2016-11-08 14:00:00,72.73,72.73,72.52,72.59,59983.0,69.5697,69.5697,69.3689,69.4358,59983.0
2016-11-08 14:30:00,72.58,72.6,72.39,72.49,48265.0,69.4263,69.4454,69.2445,69.3402,48265.0
2016-11-08 15:00:00,72.48,72.82,72.45,72.82,51275.0,69.3306,69.6558,69.3019,69.6558,51275.0
2016-11-08 15:30:00,72.82,72.91,72.57,72.65,174667.0,69.6558,69.7419,69.4167,69.4932,174667.0
2016-11-09 09:30:00,70.43,72.09,70.43,71.77,127228.0,67.3697,68.9575,67.3697,68.6514,127228.0
2016-11-09 10:00:00,71.78,71.99,71.36,71.98,34757.0,68.661,68.8619,68.2593,68.8523,34757.0
2016-11-09 10:30:00,71.97,72.0,71.56,71.61,35412.0,68.8428,68.8715,68.4506,68.4984,35412.0
2016-11-09 11:00:00,71.8,71.99,71.43,71.98,43335.0,68.6801,68.8619,68.3262,68.8523,43335.0
2016-11-09 11:30:00,72.0,72.73,71.96,72.68,51242.0,68.8715,69.5697,68.8332,69.5219,51242.0
2016-11-09 12:00:00,72.7,72.78,72.21,72.39,30479.0,69.541,69.6176,69.0723,69.2445,30479.0
2016-11-09 12:30:00,72.41,72.74,72.27,72.47,30627.0,69.2636,69.5793,69.1297,69.321,30627.0
2016-11-09 13:00:00,72.53,72.55,72.08,72.17,26309.0,69.3784,69.3976,68.948,69.0341,26309.0
2016-11-09 13:30:00,72.16,72.52,72.16,72.28,20584.0,69.0245,69.3689,69.0245,69.1393,20584.0
2016-11-09 14:00:00,72.29,72.75,72.29,72.64,45688.0,69.1489,69.5889,69.1489,69.4836,45688.0
2016-11-09 14:30:00,72.64,72.95,72.58,72.61,42035.0,69.4836,69.7802,69.4263,69.4549,42035.0
2016-11-09 15:00:00,72.63,72.87,72.59,72.79,58439.0,69.4741,69.7037,69.4358,69.6271,58439.0
2016-11-09 15:30:00,72.78,72.88,72.57,72.81,307139.0,69.6176,69.7132,69.4167,69.6463,307139.0
2016-11-10 09:30:00,73.22,73.58,72.69,72.7,55160.0,70.0384,70.3828,69.5315,69.541,55160.0
2016-11-10 10:00:00,72.7,72.8,71.79,71.8,76997.0,69.541,69.6367,68.6706,68.6801,76997.0
2016-11-10 10:30:00,71.85,71.86,70.14,70.38,262009.0,68.728,68.7375,67.0923,67.3218,262009.0
2016-11-10 11:00:00,70.33,71.18,70.16,71.0,221382.0,67.274,68.0871,67.1114,67.9149,221382.0
2016-11-10 11:30:00,71.04,71.35,70.61,70.66,85685.0,67.9532,68.2497,67.5419,67.5897,85685.0
2016-11-10 12:00:00,70.68,71.2,70.62,71.08,61291.0,67.6088,68.1062,67.5514,67.9914,61291.0
2016-11-10 12:30:00,71.08,71.54,71.01,71.49,80193.0,67.9914,68.4314,67.9245,68.3836,80193.0
2016-11-10 13:00:00,71.49,71.8,71.38,71.71,50569.0,68.3836,68.6801,68.2784,68.5941,50569.0
2016-11-10 13:30:00,71.74,71.81,71.22,71.33,76202.0,68.6228,68.6897,68.1253,68.2306,76202.0
2016-11-10 14:00:00,71.33,71.36,70.82,71.02,55600.0,68.2306,68.2593,67.7427,67.934,55600.0
2016-11-10 14:30:00,71.01,71.32,70.93,71.23,53140.0,67.9245,68.221,67.8479,68.1349,53140.0
2016-11-10 15:00:00,71.24,71.24,70.98,71.06,81658.0,68.1445,68.1445,67.8958,67.9723,81658.0
2016-11-10 15:30:00,71.06,71.08,70.89,70.91,185757.0,67.9723,67.9914,67.8097,67.8288,185757.0
2016-11-11 09:30:00,70.79,71.01,70.38,70.47,54291.0,67.714,67.9245,67.3218,67.4079,54291.0
2016-11-11 10:00:00,70.5,70.97,70.42,70.64,90074.0,67.4366,67.8862,67.3601,67.5705,90074.0
2016-11-11 10:30:00,70.62,70.82,70.41,70.56,91564.0,67.5514,67.7427,67.3505,67.494,91564.0
2016-11-11 11:00:00,70.56,70.56,70.09,70.22,50623.0,67.494,67.494,67.0444,67.1688,50623.0
2016-11-11 11:30:00,70.23,70.33,69.77,69.92,125675.0,67.1784,67.274,66.7384,66.8818,125675.0
2016-11-11 12:00:00,69.93,70.4,69.8,70.09,65608.0,66.8914,67.341,66.767,67.0444,65608.0
2016-11-11 12:30:00,70.1,70.22,69.66,69.74,101463.0,67.054,67.1688,66.6331,66.7097,101463.0
2016-11-11 13:00:00,69.76,69.95,69.58,69.73,77168.0,66.7288,66.9105,66.5566,66.7001,77168.0
2016-11-11 13:30:00,69.78,69.86,69.62,69.67,66181.0,66.7479,66.8244,66.5949,66.6427,66181.0
2016-11-11 14:00:00,69.65,69.82,69.51,69.64,96623.0,66.6236,66.7862,66.4897,66.614,96623.0
2016-11-11 14:30:00,69.63,69.86,69.62,69.63,102437.0,66.6044,66.8244,66.5949,66.6044,102437.0
2016-11-11 15:00:00,69.62,69.81,69.55,69.59,130850.0,66.5949,66.7766,66.5279,66.5662,130850.0
2016-11-11 15:30:00,69.59,69.67,69.41,69.45,264376.0,66.5662,66.6427,66.394,66.4323,264376.0
2016-11-14 09:30:00,69.74,69.99,69.12,69.15,277799.0,66.7097,66.9488,66.1166,66.1453,277799.0
2016-11-14 10:00:00,69.17,69.43,68.84,68.97,72549.0,66.1644,66.4131,65.8488,65.9731,72549.0
2016-11-14 10:30:00,69.0,69.03,68.06,68.38,126572.0,66.0018,66.0305,65.1027,65.4088,126572.0
2016-11-14 11:00:00,68.36,68.37,67.89,67.95,208456.0,65.3896,65.3992,64.94,64.9974,208456.0
2016-11-14 11:30:00,67.93,68.0,67.06,67.12,189115.0,64.9783,65.0453,64.1461,64.2035,189115.0
2016-11-14 12:00:00,67.15,67.23,66.82,66.99,312030.0,64.2322,64.3087,63.9165,64.0791,312030.0
2016-11-14 12:30:00,67.0,67.05,66.24,66.38,190688.0,64.0887,64.1365,63.3617,63.4957,190688.0
2016-11-14 13:00:00,66.4,67.15,66.29,67.1,213746.0,63.5148,64.2322,63.4096,64.1844,213746.0
2016-11-14 13:30:00,67.08,67.1,66.71,66.84,222218.0,64.1652,64.1844,63.8113,63.9357,222218.0
2016-11-14 14:00:00,66.84,67.4,66.7,67.38,209587.0,63.9357,64.4713,63.8018,64.4522,209587.0
2016-11-14 14:30:00,67.38,67.48,67.15,67.29,145915.0,64.4522,64.5479,64.2322,64.3661,145915.0
2016-11-14 15:00:00,67.28,67.29,66.76,66.79,192553.0,64.3565,64.3661,63.8591,63.8878,192553.0
2016-11-14 15:30:00,66.81,66.92,66.37,66.56,363481.0,63.907,64.0122,63.4861,63.6678,363481.0
2016-11-15 09:30:00,65.3,68.49,64.63,67.97,493041.0,62.4626,65.514,61.8217,65.0166,493041.0
2016-11-15 10:00:00,67.92,68.26,67.8,68.04,340899.0,64.9687,65.294,64.854,65.0835,340899.0
2016-11-15 10:30:00,68.05,68.73,67.95,68.58,330836.0,65.0931,65.7435,64.9974,65.6001,330836.0
2016-11-15 11:00:00,68.59,69.01,68.16,68.16,149904.0,65.6096,66.0114,65.1983,65.1983,149904.0
2016-11-15 11:30:00,68.19,68.3,67.92,67.94,200439.0,65.227,65.3322,64.9687,64.9879,200439.0
2016-11-15 12:00:00,67.97,68.5,67.81,68.04,138638.0,65.0166,65.5235,64.8635,65.0835,138638.0
2016-11-15 12:30:00,68.05,68.3,67.89,67.89,129262.0,65.0931,65.3322,64.94,64.94,129262.0
2016-11-15 13:00:00,67.91,68.13,67.84,68.0,123161.0,64.9592,65.1696,64.8922,65.0453,123161.0
2016-11-15 13:30:00,68.01,68.18,67.9,67.98,94342.0,65.0548,65.2174,64.9496,65.0261,94342.0
2016-11-15 14:00:00,68.0,68.16,67.91,68.03,125228.0,65.0453,65.1983,64.9592,65.074,125228.0
2016-11-15 14:30:00,68.04,68.11,67.92,67.97,105059.0,65.0835,65.1505,64.9687,65.0166,105059.0
2016-11-15 15:00:00,67.97,68.06,67.92,67.98,129560.0,65.0166,65.1027,64.9687,65.0261,129560.0
2016-11-15 15:30:00,67.98,68.06,67.86,68.04,314342.0,65.0261,65.1027,64.9113,65.0835,314342.0
2016-11-16 09:30:00,67.99,69.44,67.95,69.02,237121.0,65.0357,66.4227,64.9974,66.0209,237121.0
2016-11-16 10:00:00,69.04,69.07,68.59,68.99,193572.0,66.0401,66.0688,65.6096,65.9922,193572.0
2016-11-16 10:30:00,69.0,69.4,68.97,69.4,181327.0,66.0018,66.3844,65.9731,66.3844,181327.0
2016-11-16 11:00:00,69.39,69.49,69.25,69.37,93385.0,66.3749,66.4705,66.2409,66.3557,93385.0
2016-11-16 11:30:00,69.37,69.46,69.22,69.44,114101.0,66.3557,66.4418,66.2123,66.4227,114101.0
2016-11-16 12:00:00,69.44,69.82,69.36,69.82,79341.0,66.4227,66.7862,66.3462,66.7862,79341.0
2016-11-16 12:30:00,69.82,69.83,69.33,69.5,75049.0,66.7862,66.7957,66.3175,66.4801,75049.0
2016-11-16 13:00:00,69.54,69.58,69.38,69.57,42680.0,66.5183,66.5566,66.3653,66.547,42680.0
2016-11-16 13:30:00,69.57,69.95,69.56,69.89,89935.0,66.547,66.9105,66.5375,66.8531,89935.0
2016-11-16 14:00:00,69.87,70.0,69.82,69.89,96501.0,66.834,66.9584,66.7862,66.8531,96501.0
2016-11-16 14:30:00,69.88,69.94,69.8,69.89,62857.0,66.8436,66.901,66.767,66.8531,62857.0
2016-11-16 15:00:00,69.89,70.05,69.84,69.91,132367.0,66.8531,67.0062,66.8053,66.8723,132367.0
2016-11-16 15:30:00,69.92,70.0,69.86,69.95,253761.0,66.8818,66.9584,66.8244,66.9105,253761.0
2016-11-17 09:30:00,70.33,70.49,69.67,69.67,57275.0,67.274,67.4271,66.6427,66.6427,57275.0
2016-11-17 10:00:00,69.64,69.88,69.58,69.8,48241.0,66.614,66.8436,66.5566,66.767,48241.0
2016-11-17 10:30:00,69.82,69.82,69.51,69.59,54782.0,66.7862,66.7862,66.4897,66.5662,54782.0
2016-11-17 11:00:00,69.59,69.73,69.44,69.65,53857.0,66.5662,66.7001,66.4227,66.6236,53857.0
2016-11-17 11:30:00,69.67,69.79,69.62,69.69,45670.0,66.6427,66.7575,66.5949,66.6618,45670.0
2016-11-17 12:00:00,69.68,69.8,69.62,69.63,36312.0,66.6523,66.767,66.5949,66.6044,36312.0
2016-11-17 12:30:00,69.64,69.76,69.51,69.51,48781.0,66.614,66.7288,66.4897,66.4897,48781.0
2016-11-17 13:00:00,69.51,69.68,69.44,69.46,45888.0,66.4897,66.6523,66.4227,66.4418,45888.0
2016-11-17 13:30:00,69.46,69.47,69.3,69.31,73063.0,66.4418,66.4514,66.2888,66.2983,73063.0
2016-11-17 14:00:00,69.31,69.5,69.18,69.44,68281.0,66.2983,66.4801,66.174,66.4227,68281.0
2016-11-17 14:30:00,69.43,69.78,69.41,69.74,102970.0,66.4131,66.7479,66.394,66.7097,102970.0
2016-11-17 15:00:00,69.73,69.88,69.67,69.7,62461.0,66.7001,66.8436,66.6427,66.6714,62461.0
2016-11-17 15:30:00,69.7,69.77,69.67,69.74,212839.0,66.6714,66.7384,66.6427,66.7097,212839.0
2016-11-18 09:30:00,69.93,70.84,69.65,70.2,151002.0,66.8914,67.7619,66.6236,67.1497,151002.0
2016-11-18 10:00:00,70.2,70.56,70.19,70.43,50913.0,67.1497,67.494,67.1401,67.3697,50913.0
2016-11-18 10:30:00,70.42,70.57,70.03,70.48,87096.0,67.3601,67.5036,66.9871,67.4175,87096.0
2016-11-18 11:00:00,70.45,70.8,70.4,70.72,92617.0,67.3888,67.7236,67.341,67.6471,92617.0
2016-11-18 11:30:00,70.72,70.72,70.23,70.31,54009.0,67.6471,67.6471,67.1784,67.2549,54009.0
2016-11-18 12:00:00,70.3,70.76,70.25,70.76,70064.0,67.2453,67.6853,67.1975,67.6853,70064.0
2016-11-18 12:30:00,70.74,70.75,70.6,70.75,59542.0,67.6662,67.6758,67.5323,67.6758,59542.0
2016-11-18 13:00:00,70.76,70.78,70.58,70.58,33315.0,67.6853,67.7045,67.5132,67.5132,33315.0
2016-11-18 13:30:00,70.59,70.77,70.58,70.61,37103.0,67.5227,67.6949,67.5132,67.5419,37103.0
2016-11-18 14:00:00,70.62,70.7,70.52,70.52,37847.0,67.5514,67.6279,67.4558,67.4558,37847.0
2016-11-18 14:30:00,70.52,70.75,70.52,70.73,134025.0,67.4558,67.6758,67.4558,67.6566,134025.0
2016-11-18 15:00:00,70.71,70.77,70.6,70.77,59834.0,67.6375,67.6949,67.5323,67.6949,59834.0
2016-11-18 15:30:00,70.77,70.84,70.6,70.7,164608.0,67.6949,67.7619,67.5323,67.6279,164608.0
2016-11-21 09:30:00,70.94,71.42,70.78,71.2,36831.0,67.8575,68.3167,67.7045,68.1062,36831.0
2016-11-21 10:00:00,71.2,71.45,71.12,71.4,50974.0,68.1062,68.3454,68.0297,68.2975,50974.0
2016-11-21 10:30:00,71.4,71.47,71.07,71.26,47424.0,68.2975,68.3645,67.9819,68.1636,47424.0
2016-11-21 11:00:00,71.27,71.8,71.23,71.74,49730.0,68.1732,68.6801,68.1349,68.6228,49730.0
2016-11-21 11:30:00,71.75,71.81,71.52,71.57,29841.0,68.6323,68.6897,68.4123,68.4601,29841.0
2016-11-21 12:00:00,71.58,71.63,71.29,71.47,23371.0,68.4697,68.5175,68.1923,68.3645,23371.0
2016-11-21 12:30:00,71.48,71.78,71.45,71.68,34926.0,68.3741,68.661,68.3454,68.5654,34926.0
2016-11-21 13:00:00,71.68,71.85,71.64,71.77,49028.0,68.5654,68.728,68.5271,68.6514,49028.0
2016-11-21 13:30:00,71.8,71.82,71.5,71.68,89642.0,68.6801,68.6993,68.3932,68.5654,89642.0
2016-11-21 14:00:00,71.68,71.73,71.57,71.58,26762.0,68.5654,68.6132,68.4601,68.4697,26762.0
2016-11-21 14:30:00,71.59,71.74,71.58,71.6,36054.0,68.4793,68.6228,68.4697,68.4888,36054.0
2016-11-21 15:00:00,71.59,71.59,71.48,71.58,43694.0,68.4793,68.4793,68.3741,68.4697,43694.0
2016-11-21 15:30:00,71.57,72.06,71.54,71.98,287263.0,68.4601,68.9288,68.4314,68.8523,287263.0
2016-11-22 09:30:00,71.97,72.24,71.2,71.2,39752.0,68.8428,69.101,68.1062,68.1062,39752.0
2016-11-22 10:00:00,71.19,71.27,70.86,70.87,27378.0,68.0967,68.1732,67.781,67.7906,27378.0
2016-11-22 10:30:00,70.82,71.36,70.76,71.36,28486.0,67.7427,68.2593,67.6853,68.2593,28486.0
2016-11-22 11:00:00,71.3,71.43,71.2,71.37,42709.0,68.2019,68.3262,68.1062,68.2688,42709.0
2016-11-22 11:30:00,71.35,71.38,71.22,71.23,39576.0,68.2497,68.2784,68.1253,68.1349,39576.0
2016-11-22 12:00:00,71.22,71.22,71.01,71.15,28397.0,68.1253,68.1253,67.9245,68.0584,28397.0
2016-11-22 12:30:00,71.16,71.22,71.06,71.19,18215.0,68.068,68.1253,67.9723,68.0967,18215.0
2016-11-22 13:00:00,71.21,71.21,71.06,71.1,19845.0,68.1158,68.1158,67.9723,68.0106,19845.0
2016-11-22 13:30:00,71.11,71.29,71.06,71.2,36134.0,68.0201,68.1923,67.9723,68.1062,36134.0
2016-11-22 14:00:00,71.2,71.25,71.16,71.2,24499.0,68.1062,68.154,68.068,68.1062,24499.0
2016-11-22 14:30:00,71.21,71.38,71.2,71.32,20110.0,68.1158,68.2784,68.1062,68.221,20110.0
2016-11-22 15:00:00,71.34,71.37,71.26,71.36,33386.0,68.2401,68.2688,68.1636,68.2593,33386.0
2016-11-22 15:30:00,71.36,71.78,71.32,71.73,236653.0,68.2593,68.661,68.221,68.6132,236653.0
2016-11-23 09:30:00,71.46,71.99,71.09,71.16,49260.0,68.3549,68.8619,68.001,68.068,49260.0
2016-11-23 10:00:00,71.14,71.72,71.14,71.72,47196.0,68.0488,68.6036,68.0488,68.6036,47196.0
2016-11-23 10:30:00,71.72,71.89,71.67,71.75,26995.0,68.6036,68.7662,68.5558,68.6323,26995.0
2016-11-23 11:00:00,71.72,71.73,71.5,71.63,51288.0,68.6036,68.6132,68.3932,68.5175,51288.0
2016-11-23 11:30:00,71.62,71.64,71.52,71.64,24465.0,68.508,68.5271,68.4123,68.5271,24465.0
2016-11-23 12:00:00,71.66,71.75,71.55,71.72,54578.0,68.5462,68.6323,68.441,68.6036,54578.0
2016-11-23 12:30:00,71.73,72.01,71.72,71.98,33272.0,68.6132,68.881,68.6036,68.8523,33272.0
2016-11-23 13:00:00,71.99,72.1,71.94,71.97,27448.0,68.8619,68.9671,68.8141,68.8428,27448.0
2016-11-23 13:30:00,71.97,72.01,71.95,71.98,30534.0,68.8428,68.881,68.8236,68.8523,30534.0
2016-11-23 14:00:00,71.99,72.05,71.95,71.99,38511.0,68.8619,68.9193,68.8236,68.8619,38511.0
2016-11-23 14:30:00,71.99,72.03,71.95,71.98,40701.0,68.8619,68.9002,68.8236,68.8523,40701.0
2016-11-23 15:00:00,71.98,72.12,71.97,72.01,53262.0,68.8523,68.9862,68.8428,68.881,53262.0
2016-11-23 15:30:00,72.0,72.14,71.98,72.07,182606.0,68.8715,69.0054,68.8523,68.9384,182606.0
2016-11-25 09:30:00,71.93,72.17,71.92,72.11,19952.0,68.8045,69.0341,68.7949,68.9767,19952.0
2016-11-25 10:00:00,72.1,72.17,71.98,72.0,11833.0,68.9671,69.0341,68.8523,68.8715,11833.0
2016-11-25 10:30:00,71.97,71.98,71.84,71.88,22977.0,68.8428,68.8523,68.7184,68.7567,22977.0
2016-11-25 11:00:00,71.87,72.01,71.84,72.01,11144.0,68.7471,68.881,68.7184,68.881,11144.0
2016-11-25 11:30:00,72.0,72.03,71.93,72.02,12741.0,68.8715,68.9002,68.8045,68.8906,12741.0
2016-11-25 12:00:00,72.02,72.1,71.97,72.01,20080.0,68.8906,68.9671,68.8428,68.881,20080.0
2016-11-25 12:30:00,72.05,72.15,72.0,72.06,41388.0,68.9193,69.0149,68.8715,68.9288,41388.0
2016-11-28 09:30:00,72.14,72.2,71.79,72.18,117371.0,69.0054,69.0628,68.6706,69.0436,117371.0
2016-11-28 10:00:00,72.14,72.22,71.98,72.01,234949.0,69.0054,69.0819,68.8523,68.881,234949.0
2016-11-28 10:30:00,72.01,72.18,72.01,72.06,36836.0,68.881,69.0436,68.881,68.9288,36836.0
2016-11-28 11:00:00,72.03,72.11,71.97,72.09,27871.0,68.9002,68.9767,68.8428,68.9575,27871.0
2016-11-28 11:30:00,72.14,72.25,72.09,72.16,26657.0,69.0054,69.1106,68.9575,69.0245,26657.0
2016-11-28 12:00:00,72.21,72.27,72.12,72.22,19622.0,69.0723,69.1297,68.9862,69.0819,19622.0
2016-11-28 12:30:00,72.21,72.34,72.18,72.26,31861.0,69.0723,69.1967,69.0436,69.1202,31861.0
2016-11-28 13:00:00,72.26,72.32,72.13,72.14,80267.0,69.1202,69.1776,68.9958,69.0054,80267.0
2016-11-28 13:30:00,72.14,72.21,72.13,72.18,19249.0,69.0054,69.0723,68.9958,69.0436,19249.0
2016-11-28 14:00:00,72.18,72.24,72.1,72.11,23913.0,69.0436,69.101,68.9671,68.9767,23913.0
2016-11-28 14:30:00,72.12,72.17,71.86,71.89,69729.0,68.9862,69.0341,68.7375,68.7662,69729.0
2016-11-28 15:00:00,71.9,71.9,71.66,71.66,26595.0,68.7758,68.7758,68.5462,68.5462,26595.0
2016-11-28 15:30:00,71.67,71.72,71.44,71.54,139148.0,68.5558,68.6036,68.3358,68.4314,139148.0
2016-11-29 09:30:00,71.6,71.78,71.06,71.37,62049.0,68.4888,68.661,67.9723,68.2688,62049.0
2016-11-29 10:00:00,71.36,71.41,71.03,71.05,26296.0,68.2593,68.3071,67.9436,67.9627,26296.0
2016-11-29 10:30:00,71.03,71.12,70.83,70.93,30999.0,67.9436,68.0297,67.7523,67.8479,30999.0
2016-11-29 11:00:00,70.95,70.95,70.74,70.89,26778.0,67.8671,67.8671,67.6662,67.8097,26778.0
2016-11-29 11:30:00,70.87,70.96,70.68,70.72,29298.0,67.7906,67.8766,67.6088,67.6471,29298.0
2016-11-29 12:00:00,70.68,70.91,70.62,70.7,116563.0,67.6088,67.8288,67.5514,67.6279,116563.0
2016-11-29 12:30:00,70.72,71.07,70.67,71.0,43165.0,67.6471,67.9819,67.5992,67.9149,43165.0
2016-11-29 13:00:00,71.04,71.19,70.86,70.89,23946.0,67.9532,68.0967,67.781,67.8097,23946.0
2016-11-29 13:30:00,70.9,70.96,70.74,70.81,41811.0,67.8193,67.8766,67.6662,67.7332,41811.0
2016-11-29 14:00:00,70.83,70.91,70.79,70.88,41381.0,67.7523,67.8288,67.714,67.8001,41381.0
2016-11-29 14:30:00,70.87,71.04,70.86,70.87,35055.0,67.7906,67.9532,67.781,67.7906,35055.0
2016-11-29 15:00:00,70.9,70.9,70.67,70.78,37221.0,67.8193,67.8193,67.5992,67.7045,37221.0
2016-11-29 15:30:00,70.79,70.81,70.45,70.59,356648.0,67.714,67.7332,67.3888,67.5227,356648.0
2016-11-30 09:30:00,70.96,71.11,70.25,70.33,57698.0,67.8766,68.0201,67.1975,67.274,57698.0
2016-11-30 10:00:00,70.31,70.32,68.83,68.96,86435.0,67.2549,67.2645,65.8392,65.9635,86435.0
2016-11-30 10:30:00,69.0,69.45,68.99,69.33,90351.0,66.0018,66.4323,65.9922,66.3175,90351.0
2016-11-30 11:00:00,69.34,69.59,69.22,69.32,122462.0,66.327,66.5662,66.2123,66.3079,122462.0
2016-11-30 11:30:00,69.3,69.51,69.23,69.26,47198.0,66.2888,66.4897,66.2218,66.2505,47198.0
2016-11-30 12:00:00,69.25,69.53,69.25,69.44,73918.0,66.2409,66.5088,66.2409,66.4227,73918.0
2016-11-30 12:30:00,69.4,69.59,69.35,69.58,22112.0,66.3844,66.5662,66.3366,66.5566,22112.0
2016-11-30 13:00:00,69.6,69.68,69.54,69.65,18840.0,66.5757,66.6523,66.5183,66.6236,18840.0
2016-11-30 13:30:00,69.66,69.69,69.45,69.48,22372.0,66.6331,66.6618,66.4323,66.461,22372.0
2016-11-30 14:00:00,69.46,69.46,69.17,69.25,39029.0,66.4418,66.4418,66.1644,66.2409,39029.0
2016-11-30 14:30:00,69.26,69.28,68.88,68.89,71744.0,66.2505,66.2696,65.887,65.8966,71744.0
2016-11-30 15:00:00,68.88,69.02,68.69,68.85,135942.0,65.887,66.0209,65.7053,65.8583,135942.0
2016-11-30 15:30:00,68.83,68.86,68.55,68.56,205564.0,65.8392,65.8679,65.5714,65.5809,205564.0
2016-12-01 09:30:00,68.9,68.94,68.1,68.24,127034.0,65.9062,65.9444,65.1409,65.2748,127034.0
2016-12-01 10:00:00,68.24,68.31,67.7,67.79,217560.0,65.2748,65.3418,64.7583,64.8444,217560.0
2016-12-01 10:30:00,67.75,67.8,66.82,66.95,123572.0,64.8061,64.854,63.9165,64.0409,123572.0
2016-12-01 11:00:00,66.98,67.28,66.94,67.02,215564.0,64.0696,64.3565,64.0313,64.1078,215564.0
2016-12-01 11:30:00,67.01,67.2,66.68,66.71,80027.0,64.0983,64.28,63.7826,63.8113,80027.0
2016-12-01 12:00:00,66.71,66.72,66.36,66.48,108975.0,63.8113,63.8209,63.4765,63.5913,108975.0
2016-12-01 12:30:00,66.49,66.57,66.01,66.02,99317.0,63.6009,63.6774,63.1417,63.1513,99317.0
2016-12-01 13:00:00,66.03,66.13,65.91,66.0,208970.0,63.1609,63.2565,63.0461,63.1322,208970.0
2016-12-01 13:30:00,65.99,66.27,65.99,66.24,210714.0,63.1226,63.3904,63.1226,63.3617,210714.0
2016-12-01 14:00:00,66.23,66.4,66.22,66.31,120979.0,63.3522,63.5148,63.3426,63.4287,120979.0
2016-12-01 14:30:00,66.3,66.39,66.08,66.34,198049.0,63.4191,63.5052,63.2087,63.4574,198049.0
2016-12-01 15:00:00,66.33,66.34,66.19,66.33,121566.0,63.4478,63.4574,63.3139,63.4478,121566.0
2016-12-01 15:30:00,66.31,66.47,66.22,66.43,259705.0,63.4287,63.5817,63.3426,63.5435,259705.0
2016-12-02 09:30:00,66.39,67.29,66.08,67.03,97273.0,63.5052,64.3661,63.2087,64.1174,97273.0
2016-12-02 10:00:00,67.08,67.31,66.9,67.22,115366.0,64.1652,64.3852,63.9931,64.2992,115366.0
2016-12-02 10:30:00,67.25,67.43,67.14,67.28,103393.0,64.3279,64.5,64.2226,64.3565,103393.0
2016-12-02 11:00:00,67.26,67.86,67.24,67.74,98819.0,64.3374,64.9113,64.3183,64.7966,98819.0
2016-12-02 11:30:00,67.72,67.76,67.51,67.61,60619.0,64.7774,64.8157,64.5766,64.6722,60619.0
2016-12-02 12:00:00,67.61,67.71,67.54,67.6,54471.0,64.6722,64.7679,64.6053,64.6626,54471.0
2016-12-02 12:30:00,67.6,67.68,67.56,67.66,71145.0,64.6626,64.7392,64.6244,64.72,71145.0
2016-12-02 13:00:00,67.62,67.68,67.42,67.42,138284.0,64.6818,64.7392,64.4905,64.4905,138284.0
2016-12-02 13:30:00,67.44,67.97,67.44,67.92,82083.0,64.5096,65.0166,64.5096,64.9687,82083.0
2016-12-02 14:00:00,67.92,67.98,67.82,67.89,49281.0,64.9687,65.0261,64.8731,64.94,49281.0
2016-12-02 14:30:00,67.85,67.97,67.78,67.95,103168.0,64.9018,65.0166,64.8348,64.9974,103168.0
2016-12-02 15:00:00,67.97,68.24,67.9,68.21,82293.0,65.0166,65.2748,64.9496,65.2461,82293.0
2016-12-02 15:30:00,68.21,68.25,67.99,68.14,321178.0,65.2461,65.2844,65.0357,65.1792,321178.0
2016-12-05 09:30:00,68.53,69.17,68.53,68.99,62960.0,65.5522,66.1644,65.5522,65.9922,62960.0
2016-12-05 10:00:00,69.06,69.77,68.92,69.68,107495.0,66.0592,66.7384,65.9253,66.6523,107495.0
2016-12-05 10:30:00,69.69,70.05,69.53,69.72,162776.0,66.6618,67.0062,66.5088,66.6905,162776.0
2016-12-05 11:00:00,69.69,69.89,69.56,69.72,95513.0,66.6618,66.8531,66.5375,66.6905,95513.0
2016-12-05 11:30:00,69.72,69.75,69.49,69.72,94963.0,66.6905,66.7192,66.4705,66.6905,94963.0
2016-12-05 12:00:00,69.7,69.71,69.34,69.51,114885.0,66.6714,66.681,66.327,66.4897,114885.0
2016-12-05 12:30:00,69.47,69.67,69.41,69.58,94136.0,66.4514,66.6427,66.394,66.5566,94136.0
2016-12-05 13:00:00,69.59,69.72,69.53,69.57,59533.0,66.5662,66.6905,66.5088,66.547,59533.0
2016-12-05 13:30:00,69.56,69.72,69.49,69.6,74405.0,66.5375,66.6905,66.4705,66.5757,74405.0
2016-12-05 14:00:00,69.6,69.65,69.44,69.55,82654.0,66.5757,66.6236,66.4227,66.5279,82654.0
2016-12-05 14:30:00,69.53,69.62,69.45,69.5,113123.0,66.5088,66.5949,66.4323,66.4801,113123.0
2016-12-05 15:00:00,69.49,69.81,69.47,69.77,110198.0,66.4705,66.7766,66.4514,66.7384,110198.0
2016-12-05 15:30:00,69.78,69.87,69.62,69.73,235878.0,66.7479,66.834,66.5949,66.7001,235878.0
2016-12-06 09:30:00,70.13,70.31,69.77,69.94,90375.0,67.0827,67.2549,66.7384,66.901,90375.0
2016-12-06 10:00:00,69.96,70.12,69.24,69.27,134465.0,66.9201,67.0731,66.2314,66.2601,134465.0
2016-12-06 10:30:00,69.3,69.59,69.22,69.55,95456.0,66.2888,66.5662,66.2123,66.5279,95456.0
2016-12-06 11:00:00,69.52,69.54,69.32,69.5,133373.0,66.4992,66.5183,66.3079,66.4801,133373.0
2016-12-06 11:30:00,69.49,69.63,69.45,69.61,85952.0,66.4705,66.6044,66.4323,66.5853,85952.0
2016-12-06 12:00:00,69.62,69.74,69.57,69.6,70760.0,66.5949,66.7097,66.547,66.5757,70760.0
2016-12-06 12:30:00,69.59,69.67,69.47,69.59,92949.0,66.5662,66.6427,66.4514,66.5662,92949.0
2016-12-06 13:00:00,69.6,69.92,69.56,69.63,37338.0,66.5757,66.8818,66.5375,66.6044,37338.0
2016-12-06 13:30:00,69.66,69.91,69.66,69.89,60801.0,66.6331,66.8723,66.6331,66.8531,60801.0
2016-12-06 14:00:00,69.9,70.06,69.84,69.96,71778.0,66.8627,67.0158,66.8053,66.9201,71778.0
2016-12-06 14:30:00,69.96,70.03,69.8,69.84,45859.0,66.9201,66.9871,66.767,66.8053,45859.0
2016-12-06 15:00:00,69.85,69.9,69.77,69.77,51563.0,66.8149,66.8627,66.7384,66.7384,51563.0
2016-12-06 15:30:00,69.78,69.91,69.71,69.9,171728.0,66.7479,66.8723,66.681,66.8627,171728.0
2016-12-07 09:30:00,70.2,70.68,69.98,70.17,49002.0,67.1497,67.6088,66.9392,67.121,49002.0
2016-12-07 10:00:00,70.1,70.22,69.52,69.78,57249.0,67.054,67.1688,66.4992,66.7479,57249.0
2016-12-07 10:30:00,69.85,69.92,69.5,69.66,24685.0,66.8149,66.8818,66.4801,66.6331,24685.0
2016-12-07 11:00:00,69.7,69.8,69.28,69.51,38305.0,66.6714,66.767,66.2696,66.4897,38305.0
2016-12-07 11:30:00,69.52,70.01,69.51,69.97,26403.0,66.4992,66.9679,66.4897,66.9297,26403.0
2016-12-07 12:00:00,70.02,70.07,69.72,69.9,72059.0,66.9775,67.0253,66.6905,66.8627,72059.0
2016-12-07 12:30:00,69.9,70.02,69.75,69.82,45351.0,66.8627,66.9775,66.7192,66.7862,45351.0
2016-12-07 13:00:00,69.82,70.01,69.75,69.85,32198.0,66.7862,66.9679,66.7192,66.8149,32198.0
2016-12-07 13:30:00,69.83,70.15,69.79,70.15,59293.0,66.7957,67.1018,66.7575,67.1018,59293.0
2016-12-07 14:00:00,70.14,70.56,70.06,70.4,47631.0,67.0923,67.494,67.0158,67.341,47631.0
2016-12-07 14:30:00,70.37,70.82,70.37,70.82,55858.0,67.3123,67.7427,67.3123,67.7427,55858.0
2016-12-07 15:00:00,70.76,70.98,70.71,70.92,73713.0,67.6853,67.8958,67.6375,67.8384,73713.0
2016-12-07 15:30:00,70.91,70.96,70.77,70.87,213379.0,67.8288,67.8766,67.6949,67.7906,213379.0
2016-12-08 09:30:00,70.78,70.96,70.14,70.73,78855.0,67.7045,67.8766,67.0923,67.6566,78855.0
2016-12-08 10:00:00,70.73,71.14,70.38,71.06,62203.0,67.6566,68.0488,67.3218,67.9723,62203.0
2016-12-08 10:30:00,71.09,71.23,71.0,71.22,27436.0,68.001,68.1349,67.9149,68.1253,27436.0
2016-12-08 11:00:00,71.22,71.31,71.04,71.24,27004.0,68.1253,68.2114,67.9532,68.1445,27004.0
2016-12-08 11:30:00,71.22,71.3,71.15,71.27,25127.0,68.1253,68.2019,68.0584,68.1732,25127.0
2016-12-08 12:00:00,71.27,71.44,71.2,71.38,24055.0,68.1732,68.3358,68.1062,68.2784,24055.0
2016-12-08 12:30:00,71.34,71.5,71.23,71.3,28451.0,68.2401,68.3932,68.1349,68.2019,28451.0
2016-12-08 13:00:00,71.28,71.36,71.13,71.31,34818.0,68.1827,68.2593,68.0393,68.2114,34818.0
2016-12-08 13:30:00,71.31,71.64,71.28,71.62,34264.0,68.2114,68.5271,68.1827,68.508,34264.0
2016-12-08 14:00:00,71.61,71.66,71.49,71.63,105466.0,68.4984,68.5462,68.3836,68.5175,105466.0
2016-12-08 14:30:00,71.63,71.79,71.43,71.71,73401.0,68.5175,68.6706,68.3262,68.5941,73401.0
2016-12-08 15:00:00,71.71,71.79,71.6,71.74,42656.0,68.5941,68.6706,68.4888,68.6228,42656.0
2016-12-08 15:30:00,71.73,71.86,71.72,71.79,195406.0,68.6132,68.7375,68.6036,68.6706,195406.0
2016-12-09 09:30:00,71.67,72.21,71.65,72.11,41688.0,68.5558,69.0723,68.5367,68.9767,41688.0
2016-12-09 10:00:00,72.0,72.22,71.59,71.6,72793.0,68.8715,69.0819,68.4793,68.4888,72793.0
2016-12-09 10:30:00,71.56,71.77,71.46,71.75,49973.0,68.4506,68.6514,68.3549,68.6323,49973.0
2016-12-09 11:00:00,71.75,71.99,71.51,71.84,48891.0,68.6323,68.8619,68.4027,68.7184,48891.0
2016-12-09 11:30:00,71.84,71.94,71.69,71.77,32828.0,68.7184,68.8141,68.5749,68.6514,32828.0
2016-12-09 12:00:00,71.78,71.96,71.77,71.96,42691.0,68.661,68.8332,68.6514,68.8332,42691.0
2016-12-09 12:30:00,71.93,72.08,71.89,72.04,69533.0,68.8045,68.948,68.7662,68.9097,69533.0
2016-12-09 13:00:00,72.02,72.05,71.64,71.81,50936.0,68.8906,68.9193,68.5271,68.6897,50936.0
2016-12-09 13:30:00,71.78,71.87,71.71,71.84,49097.0,68.661,68.7471,68.5941,68.7184,49097.0
2016-12-09 14:00:00,71.84,71.9,71.63,71.63,26338.0,68.7184,68.7758,68.5175,68.5175,26338.0
2016-12-09 14:30:00,71.65,71.91,71.62,71.85,45185.0,68.5367,68.7854,68.508,68.728,45185.0
2016-12-09 15:00:00,71.83,72.05,71.8,72.04,72707.0,68.7088,68.9193,68.6801,68.9097,72707.0
2016-12-09 15:30:00,72.04,72.24,71.88,72.19,376622.0,68.9097,69.101,68.7567,69.0532,376622.0
2016-12-12 09:30:00,71.71,72.62,71.25,72.37,86301.0,68.5941,69.4645,68.154,69.2254,86301.0
2016-12-12 10:00:00,72.37,72.51,71.92,71.92,66037.0,69.2254,69.3593,68.7949,68.7949,66037.0
2016-12-12 10:30:00,71.91,72.23,71.81,71.86,86415.0,68.7854,69.0915,68.6897,68.7375,86415.0
2016-12-12 11:00:00,71.86,71.96,71.62,71.76,61753.0,68.7375,68.8332,68.508,68.6419,61753.0
2016-12-12 11:30:00,71.74,71.74,71.29,71.37,28889.0,68.6228,68.6228,68.1923,68.2688,28889.0
2016-12-12 12:00:00,71.37,71.41,71.09,71.17,50518.0,68.2688,68.3071,68.001,68.0775,50518.0
2016-12-12 12:30:00,71.13,71.57,71.13,71.46,29736.0,68.0393,68.4601,68.0393,68.3549,29736.0
2016-12-12 13:00:00,71.49,71.75,71.49,71.66,44717.0,68.3836,68.6323,68.3836,68.5462,44717.0
2016-12-12 13:30:00,71.65,71.65,71.09,71.09,28460.0,68.5367,68.5367,68.001,68.001,28460.0
2016-12-12 14:00:00,71.1,71.34,71.09,71.32,65133.0,68.0106,68.2401,68.001,68.221,65133.0
2016-12-12 14:30:00,71.31,71.42,71.12,71.15,85013.0,68.2114,68.3167,68.0297,68.0584,85013.0
2016-12-12 15:00:00,71.15,71.33,71.02,71.2,69253.0,68.0584,68.2306,67.934,68.1062,69253.0
2016-12-12 15:30:00,71.21,71.36,71.17,71.22,157391.0,68.1158,68.2593,68.0775,68.1253,157391.0
2016-12-13 09:30:00,71.51,72.49,71.51,72.16,62701.0,68.4027,69.3402,68.4027,69.0245,62701.0
2016-12-13 10:00:00,72.14,72.18,71.83,71.97,96841.0,69.0054,69.0436,68.7088,68.8428,96841.0
2016-12-13 10:30:00,71.92,72.22,71.85,72.21,78103.0,68.7949,69.0819,68.728,69.0723,78103.0
2016-12-13 11:00:00,72.15,72.15,71.71,71.92,57171.0,69.0149,69.0149,68.5941,68.7949,57171.0
2016-12-13 11:30:00,71.92,72.04,71.85,71.94,23030.0,68.7949,68.9097,68.728,68.8141,23030.0
2016-12-13 12:00:00,71.93,72.05,71.92,72.0,63652.0,68.8045,68.9193,68.7949,68.8715,63652.0
2016-12-13 12:30:00,72.02,72.1,71.98,72.01,25268.0,68.8906,68.9671,68.8523,68.881,25268.0
2016-12-13 13:00:00,71.97,72.15,71.9,72.15,44527.0,68.8428,69.0149,68.7758,69.0149,44527.0
2016-12-13 13:30:00,72.16,72.17,72.03,72.13,57665.0,69.0245,69.0341,68.9002,68.9958,57665.0
2016-12-13 14:00:00,72.12,72.12,71.57,71.75,94282.0,68.9862,68.9862,68.4601,68.6323,94282.0
2016-12-13 14:30:00,71.74,71.81,71.68,71.76,33222.0,68.6228,68.6897,68.5654,68.6419,33222.0
2016-12-13 15:00:00,71.74,71.85,71.7,71.85,48099.0,68.6228,68.728,68.5845,68.728,48099.0
2016-12-13 15:30:00,71.85,71.96,71.82,71.85,124347.0,68.728,68.8332,68.6993,68.728,124347.0
2016-12-14 09:30:00,71.85,72.17,71.67,71.92,35708.0,68.728,69.0341,68.5558,68.7949,35708.0
2016-12-14 10:00:00,71.92,72.05,71.82,71.94,27103.0,68.7949,68.9193,68.6993,68.8141,27103.0
2016-12-14 10:30:00,71.92,71.99,71.67,71.76,106160.0,68.7949,68.8619,68.5558,68.6419,106160.0
2016-12-14 11:00:00,71.76,71.76,71.35,71.47,34715.0,68.6419,68.6419,68.2497,68.3645,34715.0
2016-12-14 11:30:00,71.51,71.51,71.25,71.28,15469.0,68.4027,68.4027,68.154,68.1827,15469.0
2016-12-14 12:00:00,71.24,71.49,71.24,71.49,29527.0,68.1445,68.3836,68.1445,68.3836,29527.0
2016-12-14 12:30:00,71.53,71.63,71.45,71.6,20892.0,68.4219,68.5175,68.3454,68.4888,20892.0
2016-12-14 13:00:00,71.58,71.64,71.43,71.47,18870.0,68.4697,68.5271,68.3262,68.3645,18870.0
2016-12-14 13:30:00,71.49,71.85,71.43,71.85,43528.0,68.3836,68.728,68.3262,68.728,43528.0
2016-12-14 14:00:00,71.81,71.85,71.38,71.56,61082.0,68.6897,68.728,68.2784,68.4506,61082.0
2016-12-14 14:30:00,71.59,71.76,71.28,71.29,94672.0,68.4793,68.6419,68.1827,68.1923,94672.0
2016-12-14 15:00:00,71.26,71.41,71.18,71.4,127128.0,68.1636,68.3071,68.0871,68.2975,127128.0
2016-12-14 15:30:00,71.37,71.84,71.35,71.47,197003.0,68.2688,68.7184,68.2497,68.3645,197003.0
2016-12-15 09:30:00,71.22,72.09,71.04,72.09,33770.0,68.1253,68.9575,67.9532,68.9575,33770.0
2016-12-15 10:00:00,72.04,72.05,71.32,71.34,200928.0,68.9097,68.9193,68.221,68.2401,200928.0
2016-12-15 10:30:00,71.36,71.62,71.28,71.38,70232.0,68.2593,68.508,68.1827,68.2784,70232.0
2016-12-15 11:00:00,71.44,71.77,71.44,71.72,48202.0,68.3358,68.6514,68.3358,68.6036,48202.0
2016-12-15 11:30:00,71.69,71.77,71.53,71.63,24170.0,68.5749,68.6514,68.4219,68.5175,24170.0
2016-12-15 12:00:00,71.63,71.7,71.51,71.68,24052.0,68.5175,68.5845,68.4027,68.5654,24052.0
2016-12-15 12:30:00,71.65,71.72,71.36,71.41,55607.0,68.5367,68.6036,68.2593,68.3071,55607.0
2016-12-15 13:00:00,71.42,71.44,71.26,71.26,18708.0,68.3167,68.3358,68.1636,68.1636,18708.0
2016-12-15 13:30:00,71.26,71.32,70.77,70.81,39658.0,68.1636,68.221,67.6949,67.7332,39658.0
2016-12-15 14:00:00,70.81,70.96,70.77,70.96,38729.0,67.7332,67.8766,67.6949,67.8766,38729.0
2016-12-15 14:30:00,70.95,70.99,70.75,70.77,35557.0,67.8671,67.9053,67.6758,67.6949,35557.0
2016-12-15 15:00:00,70.79,70.85,70.67,70.68,44756.0,67.714,67.7714,67.5992,67.6088,44756.0
2016-12-15 15:30:00,70.69,70.8,70.59,70.63,183026.0,67.6184,67.7236,67.5227,67.561,183026.0
2016-12-16 09:30:00,70.92,70.92,70.51,70.6,188100.0,67.8384,67.8384,67.4462,67.5323,188100.0
2016-12-16 10:00:00,70.67,70.68,70.47,70.6,43692.0,67.5992,67.6088,67.4079,67.5323,43692.0
2016-12-16 10:30:00,70.59,70.75,70.58,70.67,44418.0,67.5227,67.6758,67.5132,67.5992,44418.0
2016-12-16 11:00:00,70.68,70.71,70.17,70.17,58440.0,67.6088,67.6375,67.121,67.121,58440.0
2016-12-16 11:30:00,70.17,70.43,70.17,70.38,41737.0,67.121,67.3697,67.121,67.3218,41737.0
2016-12-16 12:00:00,70.38,70.38,70.14,70.22,21034.0,67.3218,67.3218,67.0923,67.1688,21034.0
2016-12-16 12:30:00,70.21,70.26,69.97,70.12,47201.0,67.1592,67.2071,66.9297,67.0731,47201.0
2016-12-16 13:00:00,70.13,70.27,70.01,70.22,17952.0,67.0827,67.2166,66.9679,67.1688,17952.0
2016-12-16 13:30:00,70.22,70.28,70.13,70.2,28515.0,67.1688,67.2262,67.0827,67.1497,28515.0
2016-12-16 14:00:00,70.19,70.22,70.0,70.01,50745.0,67.1401,67.1688,66.9584,66.9679,50745.0
2016-12-16 14:30:00,70.01,70.41,70.0,70.4,78093.0,66.9679,67.3505,66.9584,67.341,78093.0
2016-12-16 15:00:00,70.39,70.52,70.34,70.51,45767.0,67.3314,67.4558,67.2836,67.4462,45767.0
2016-12-16 15:30:00,70.5,70.54,70.08,70.29,223251.0,67.4366,67.4749,67.0349,67.2358,223251.0
2016-12-19 09:30:00,70.47,71.4,70.47,71.23,114360.0,67.4079,68.2975,67.4079,68.1349,114360.0
2016-12-19 10:00:00,71.24,71.33,70.85,71.14,52910.0,68.1445,68.2306,67.7714,68.0488,52910.0
2016-12-19 10:30:00,71.15,71.28,71.11,71.25,50871.0,68.0584,68.1827,68.0201,68.154,50871.0
2016-12-19 11:00:00,71.28,71.31,70.78,70.8,58022.0,68.1827,68.2114,67.7045,67.7236,58022.0
2016-12-19 11:30:00,70.85,71.22,70.84,71.2,35302.0,67.7714,68.1253,67.7619,68.1062,35302.0
2016-12-19 12:00:00,71.21,71.36,71.18,71.32,34485.0,68.1158,68.2593,68.0871,68.221,34485.0
2016-12-19 12:30:00,71.32,71.35,71.12,71.21,22819.0,68.221,68.2497,68.0297,68.1158,22819.0
2016-12-19 13:00:00,71.2,71.21,71.02,71.14,41640.0,68.1062,68.1158,67.934,68.0488,41640.0
2016-12-19 13:30:00,71.14,71.2,71.02,71.11,29560.0,68.0488,68.1062,67.934,68.0201,29560.0
2016-12-19 14:00:00,71.12,71.15,71.02,71.03,59052.0,68.0297,68.0584,67.934,67.9436,59052.0
2016-12-19 14:30:00,71.03,71.06,70.87,70.95,52656.0,67.9436,67.9723,67.7906,67.8671,52656.0
2016-12-19 15:00:00,70.94,71.02,70.68,70.75,54764.0,67.8575,67.934,67.6088,67.6758,54764.0
2016-12-19 15:30:00,70.76,70.82,70.64,70.78,163670.0,67.6853,67.7427,67.5705,67.7045,163670.0
2016-12-20 09:30:00,71.37,71.59,70.92,71.19,135623.0,68.2688,68.4793,67.8384,68.0967,135623.0
2016-12-20 10:00:00,71.15,71.34,71.06,71.17,37971.0,68.0584,68.2401,67.9723,68.0775,37971.0
2016-12-20 10:30:00,71.16,71.35,71.14,71.31,34396.0,68.068,68.2497,68.0488,68.2114,34396.0
2016-12-20 11:00:00,71.31,71.46,71.23,71.27,45342.0,68.2114,68.3549,68.1349,68.1732,45342.0
2016-12-20 11:30:00,71.28,71.33,71.11,71.26,29049.0,68.1827,68.2306,68.0201,68.1636,29049.0
2016-12-20 12:00:00,71.27,71.41,71.22,71.23,36681.0,68.1732,68.3071,68.1253,68.1349,36681.0
2016-12-20 12:30:00,71.27,71.31,71.19,71.2,15460.0,68.1732,68.2114,68.0967,68.1062,15460.0
2016-12-20 13:00:00,71.19,71.31,71.11,71.27,19894.0,68.0967,68.2114,68.0201,68.1732,19894.0
2016-12-20 13:30:00,71.27,71.33,71.22,71.28,31878.0,68.1732,68.2306,68.1253,68.1827,31878.0
2016-12-20 14:00:00,71.32,71.34,71.22,71.27,33334.0,68.221,68.2401,68.1253,68.1732,33334.0
2016-12-20 14:30:00,71.27,71.42,71.2,71.4,57108.0,68.1732,68.3167,68.1062,68.2975,57108.0
2016-12-20 15:00:00,71.4,71.62,71.39,71.6,88285.0,68.2975,68.508,68.288,68.4888,88285.0
2016-12-20 15:30:00,71.61,71.63,71.35,71.42,347833.0,68.4984,68.5175,68.2497,68.3167,347833.0
2016-12-21 09:30:00,71.54,71.71,71.01,71.13,42534.0,68.4314,68.5941,67.9245,68.0393,42534.0
2016-12-21 10:00:00,71.13,71.15,70.48,70.48,65377.0,68.0393,68.0584,67.4175,67.4175,65377.0
2016-12-21 10:30:00,70.49,70.94,70.49,70.94,34159.0,67.4271,67.8575,67.4271,67.8575,34159.0
2016-12-21 11:00:00,70.94,71.06,70.79,71.03,89798.0,67.8575,67.9723,67.714,67.9436,89798.0
2016-12-21 11:30:00,71.05,71.22,71.0,71.02,43027.0,67.9627,68.1253,67.9149,67.934,43027.0
2016-12-21 12:00:00,71.04,71.12,70.94,71.05,23096.0,67.9532,68.0297,67.8575,67.9627,23096.0
2016-12-21 12:30:00,71.04,71.07,70.84,70.86,89833.0,67.9532,67.9819,67.7619,67.781,89833.0
2016-12-21 13:00:00,70.87,71.15,70.81,71.15,50295.0,67.7906,68.0584,67.7332,68.0584,50295.0
2016-12-21 13:30:00,71.15,71.27,71.08,71.13,28419.0,68.0584,68.1732,67.9914,68.0393,28419.0
2016-12-21 14:00:00,71.14,71.24,71.1,71.14,26217.0,68.0488,68.1445,68.0106,68.0488,26217.0
2016-12-21 14:30:00,71.14,71.22,71.07,71.2,21305.0,68.0488,68.1253,67.9819,68.1062,21305.0
2016-12-21 15:00:00,71.19,71.19,70.96,71.0,56263.0,68.0967,68.0967,67.8766,67.9149,56263.0
2016-12-21 15:30:00,71.0,71.01,70.82,70.88,187006.0,67.9149,67.9245,67.7427,67.8001,187006.0
2016-12-22 09:30:00,70.77,70.77,69.99,70.08,29143.0,67.6949,67.6949,66.9488,67.0349,29143.0
2016-12-22 10:00:00,70.11,70.41,70.09,70.24,26675.0,67.0636,67.3505,67.0444,67.1879,26675.0
2016-12-22 10:30:00,70.3,70.38,70.06,70.1,61700.0,67.2453,67.3218,67.0158,67.054,61700.0
2016-12-22 11:00:00,70.13,70.25,69.9,69.9,58470.0,67.0827,67.1975,66.8627,66.8627,58470.0
2016-12-22 11:30:00,69.92,70.08,69.77,69.94,37622.0,66.8818,67.0349,66.7384,66.901,37622.0
2016-12-22 12:00:00,69.92,70.04,69.83,70.01,16352.0,66.8818,66.9966,66.7957,66.9679,16352.0
2016-12-22 12:30:00,70.03,70.05,69.91,69.98,21335.0,66.9871,67.0062,66.8723,66.9392,21335.0
2016-12-22 13:00:00,69.97,70.2,69.96,70.19,30012.0,66.9297,67.1497,66.9201,67.1401,30012.0
2016-12-22 13:30:00,70.16,70.24,70.12,70.12,30359.0,67.1114,67.1879,67.0731,67.0731,30359.0
2016-12-22 14:00:00,70.14,70.25,70.14,70.16,25584.0,67.0923,67.1975,67.0923,67.1114,25584.0
2016-12-22 14:30:00,70.16,70.24,70.15,70.16,28852.0,67.1114,67.1879,67.1018,67.1114,28852.0
2016-12-22 15:00:00,70.16,70.22,69.94,69.94,49188.0,67.1114,67.1688,66.901,66.901,49188.0
2016-12-22 15:30:00,69.95,70.06,69.94,70.02,113547.0,66.9105,67.0158,66.901,66.9775,113547.0
2016-12-23 09:30:00,70.2,70.42,69.91,70.26,33443.0,67.1497,67.3601,66.8723,67.2071,33443.0
2016-12-23 10:00:00,70.16,70.28,70.02,70.27,37252.0,67.1114,67.2262,66.9775,67.2166,37252.0
2016-12-23 10:30:00,70.32,70.38,70.17,70.25,38444.0,67.2645,67.3218,67.121,67.1975,38444.0
2016-12-23 11:00:00,70.26,70.37,70.25,70.27,42579.0,67.2071,67.3123,67.1975,67.2166,42579.0
2016-12-23 11:30:00,70.26,70.3,70.1,70.23,21506.0,67.2071,67.2453,67.054,67.1784,21506.0
2016-12-23 12:00:00,70.24,70.3,70.12,70.19,16250.0,67.1879,67.2453,67.0731,67.1401,16250.0
2016-12-23 12:30:00,70.2,70.29,70.04,70.04,28516.0,67.1497,67.2358,66.9966,66.9966,28516.0
2016-12-23 13:00:00,70.04,70.13,70.0,70.1,57494.0,66.9966,67.0827,66.9584,67.054,57494.0
2016-12-23 13:30:00,70.09,70.13,69.99,70.08,46549.0,67.0444,67.0827,66.9488,67.0349,46549.0
2016-12-23 14:00:00,70.07,70.27,70.04,70.18,16980.0,67.0253,67.2166,66.9966,67.1305,16980.0
2016-12-23 14:30:00,70.16,70.25,70.16,70.23,17303.0,67.1114,67.1975,67.1114,67.1784,17303.0
2016-12-23 15:00:00,70.24,70.3,70.17,70.18,28856.0,67.1879,67.2453,67.121,67.1305,28856.0
2016-12-23 15:30:00,70.17,70.32,70.13,70.3,92864.0,67.121,67.2645,67.0827,67.2453,92864.0
2016-12-27 09:30:00,70.49,70.84,70.22,70.6,37872.0,67.4271,67.7619,67.1688,67.5323,37872.0
2016-12-27 10:00:00,70.56,70.72,70.5,70.5,76435.0,67.494,67.6471,67.4366,67.4366,76435.0
2016-12-27 10:30:00,70.53,70.73,70.47,70.68,17873.0,67.4653,67.6566,67.4079,67.6088,17873.0
2016-12-27 11:00:00,70.65,70.73,70.59,70.69,37529.0,67.5801,67.6566,67.5227,67.6184,37529.0
2016-12-27 11:30:00,70.72,70.79,70.58,70.66,12201.0,67.6471,67.714,67.5132,67.5897,12201.0
2016-12-27 12:00:00,70.65,70.71,70.51,70.6,13587.0,67.5801,67.6375,67.4462,67.5323,13587.0
2016-12-27 12:30:00,70.56,70.63,70.48,70.6,21055.0,67.494,67.561,67.4175,67.5323,21055.0
2016-12-27 13:00:00,70.58,70.62,70.54,70.59,10160.0,67.5132,67.5514,67.4749,67.5227,10160.0
2016-12-27 13:30:00,70.59,70.65,70.52,70.59,13579.0,67.5227,67.5801,67.4558,67.5227,13579.0
2016-12-27 14:00:00,70.6,70.63,70.45,70.5,16613.0,67.5323,67.561,67.3888,67.4366,16613.0
2016-12-27 14:30:00,70.47,70.64,70.45,70.62,41508.0,67.4079,67.5705,67.3888,67.5514,41508.0
2016-12-27 15:00:00,70.62,70.71,70.62,70.66,19898.0,67.5514,67.6375,67.5514,67.5897,19898.0
2016-12-27 15:30:00,70.69,70.78,70.66,70.73,79609.0,67.6184,67.7045,67.5897,67.6566,79609.0
2016-12-28 09:30:00,70.72,70.85,69.76,69.76,48228.0,67.6471,67.7714,66.7288,66.7288,48228.0
2016-12-28 10:00:00,69.72,69.96,69.33,69.89,58240.0,66.6905,66.9201,66.3175,66.8531,58240.0
2016-12-28 10:30:00,69.83,70.08,69.8,69.98,17503.0,66.7957,67.0349,66.767,66.9392,17503.0
2016-12-28 11:00:00,70.0,70.22,69.95,70.17,62074.0,66.9584,67.1688,66.9105,67.121,62074.0
2016-12-28 11:30:00,70.2,70.24,69.86,69.89,33428.0,67.1497,67.1879,66.8244,66.8531,33428.0
2016-12-28 12:00:00,69.89,70.05,69.63,70.05,80057.0,66.8531,67.0062,66.6044,67.0062,80057.0
2016-12-28 12:30:00,70.02,70.04,69.85,70.01,30053.0,66.9775,66.9966,66.8149,66.9679,30053.0
2016-12-28 13:00:00,69.99,70.03,69.91,70.0,17069.0,66.9488,66.9871,66.8723,66.9584,17069.0
2016-12-28 13:30:00,70.03,70.08,69.97,69.97,20895.0,66.9871,67.0349,66.9297,66.9297,20895.0
2016-12-28 14:00:00,69.99,70.06,69.91,69.93,48591.0,66.9488,67.0158,66.8723,66.8914,48591.0
2016-12-28 14:30:00,69.93,69.95,69.86,69.92,33828.0,66.8914,66.9105,66.8244,66.8818,33828.0
2016-12-28 15:00:00,69.91,69.95,69.83,69.84,44265.0,66.8723,66.9105,66.7957,66.8053,44265.0
2016-12-28 15:30:00,69.84,69.86,69.65,69.69,166342.0,66.8053,66.8244,66.6236,66.6618,166342.0
2016-12-29 09:30:00,69.8,69.95,69.38,69.6,59914.0,66.767,66.9105,66.3653,66.5757,59914.0
2016-12-29 10:00:00,69.61,69.77,69.38,69.4,109033.0,66.5853,66.7384,66.3653,66.3844,109033.0
2016-12-29 10:30:00,69.44,69.57,69.32,69.49,100540.0,66.4227,66.547,66.3079,66.4705,100540.0
2016-12-29 11:00:00,69.46,69.64,69.17,69.61,105270.0,66.4418,66.614,66.1644,66.5853,105270.0
2016-12-29 11:30:00,69.6,69.8,69.55,69.78,64988.0,66.5757,66.767,66.5279,66.7479,64988.0
2016-12-29 12:00:00,69.77,69.86,69.62,69.71,69723.0,66.7384,66.8244,66.5949,66.681,69723.0
2016-12-29 12:30:00,69.73,69.78,69.63,69.66,27739.0,66.7001,66.7479,66.6044,66.6331,27739.0
2016-12-29 13:00:00,69.67,69.72,69.6,69.68,38566.0,66.6427,66.6905,66.5757,66.6523,38566.0
2016-12-29 13:30:00,69.67,69.72,69.56,69.7,32627.0,66.6427,66.6905,66.5375,66.6714,32627.0
2016-12-29 14:00:00,69.69,69.79,69.6,69.6,39504.0,66.6618,66.7575,66.5757,66.5757,39504.0
2016-12-29 14:30:00,69.62,69.7,69.51,69.6,43572.0,66.5949,66.6714,66.4897,66.5757,43572.0
2016-12-29 15:00:00,69.6,69.83,69.58,69.75,48356.0,66.5757,66.7957,66.5566,66.7192,48356.0
2016-12-29 15:30:00,69.75,69.85,69.72,69.82,125965.0,66.7192,66.8149,66.6905,66.7862,125965.0
2016-12-30 09:30:00,69.9,69.93,68.98,69.22,76549.0,66.8627,66.8914,65.9827,66.2123,76549.0
2016-12-30 10:00:00,69.17,69.59,68.98,69.57,89237.0,66.1644,66.5662,65.9827,66.547,89237.0
2016-12-30 10:30:00,69.57,69.65,69.43,69.53,36379.0,66.547,66.6236,66.4131,66.5088,36379.0
2016-12-30 11:00:00,69.53,69.72,69.43,69.64,59637.0,66.5088,66.6905,66.4131,66.614,59637.0
2016-12-30 11:30:00,69.61,69.75,69.51,69.51,28816.0,66.5853,66.7192,66.4897,66.4897,28816.0
2016-12-30 12:00:00,69.51,69.66,69.45,69.59,29163.0,66.4897,66.6331,66.4323,66.5662,29163.0
2016-12-30 12:30:00,69.58,69.68,69.39,69.47,24665.0,66.5566,66.6523,66.3749,66.4514,24665.0
2016-12-30 13:00:00,69.46,69.65,69.42,69.56,16466.0,66.4418,66.6236,66.4036,66.5375,16466.0
2016-12-30 13:30:00,69.56,69.61,69.5,69.58,28301.0,66.5375,66.5853,66.4801,66.5566,28301.0
2016-12-30 14:00:00,69.56,69.64,69.5,69.51,37745.0,66.5375,66.614,66.4801,66.4897,37745.0
2016-12-30 14:30:00,69.5,69.61,69.29,69.33,46520.0,66.4801,66.5853,66.2792,66.3175,46520.0
2016-12-30 15:00:00,69.33,69.4,69.2,69.34,44223.0,66.3175,66.3844,66.1931,66.327,44223.0
2016-12-30 15:30:00,69.34,69.45,69.18,69.42,174937.0,66.327,66.4323,66.174,66.4036,174937.0
2017-01-03 09:30:00,69.98,70.15,69.04,69.73,146091.0,66.9392,67.1018,66.0401,66.7001,146091.0
2017-01-03 10:00:00,69.74,70.95,69.74,70.76,161220.0,66.7097,67.8671,66.7097,67.6853,161220.0
2017-01-03 10:30:00,70.78,70.82,70.18,70.29,94162.0,67.7045,67.7427,67.1305,67.2358,94162.0
2017-01-03 11:00:00,70.23,70.3,70.07,70.2,56375.0,67.1784,67.2453,67.0253,67.1497,56375.0
2017-01-03 11:30:00,70.2,70.25,69.82,70.03,79486.0,67.1497,67.1975,66.7862,66.9871,79486.0
2017-01-03 12:00:00,70.07,70.22,69.85,70.0,86100.0,67.0253,67.1688,66.8149,66.9584,86100.0
2017-01-03 12:30:00,69.96,70.27,69.87,70.27,49307.0,66.9201,67.2166,66.834,67.2166,49307.0
2017-01-03 13:00:00,70.28,70.61,70.14,70.49,61957.0,67.2262,67.5419,67.0923,67.4271,61957.0
2017-01-03 13:30:00,70.52,70.6,70.34,70.42,49279.0,67.4558,67.5323,67.2836,67.3601,49279.0
2017-01-03 14:00:00,70.43,70.6,70.33,70.33,66438.0,67.3697,67.5323,67.274,67.274,66438.0
2017-01-03 14:30:00,70.32,70.42,70.28,70.33,76252.0,67.2645,67.3601,67.2262,67.274,76252.0
2017-01-03 15:00:00,70.35,70.41,70.16,70.34,80977.0,67.2932,67.3505,67.1114,67.2836,80977.0
2017-01-03 15:30:00,70.32,70.58,70.28,70.5,335093.0,67.2645,67.5132,67.2262,67.4366,335093.0
2017-01-04 09:30:00,70.69,71.96,70.44,71.7,136138.0,67.6184,68.8332,67.3792,68.5845,136138.0
2017-01-04 10:00:00,71.65,71.93,71.55,71.59,101489.0,68.5367,68.8045,68.441,68.4793,101489.0
2017-01-04 10:30:00,71.61,72.32,71.6,72.12,230977.0,68.4984,69.1776,68.4888,68.9862,230977.0
2017-01-04 11:00:00,72.08,72.14,71.56,71.65,81073.0,68.948,69.0054,68.4506,68.5367,81073.0
2017-01-04 11:30:00,71.65,72.13,71.52,71.98,70516.0,68.5367,68.9958,68.4123,68.8523,70516.0
2017-01-04 12:00:00,72.0,72.06,71.76,72.0,46274.0,68.8715,68.9288,68.6419,68.8715,46274.0
2017-01-04 12:30:00,72.02,72.15,71.94,72.05,37184.0,68.8906,69.0149,68.8141,68.9193,37184.0
2017-01-04 13:00:00,72.03,72.23,72.03,72.2,60385.0,68.9002,69.0915,68.9002,69.0628,60385.0
2017-01-04 13:30:00,72.21,72.32,72.1,72.28,42125.0,69.0723,69.1776,68.9671,69.1393,42125.0
2017-01-04 14:00:00,72.29,72.49,72.21,72.46,56963.0,69.1489,69.3402,69.0723,69.3115,56963.0
2017-01-04 14:30:00,72.46,72.81,72.45,72.79,67763.0,69.3115,69.6463,69.3019,69.6271,67763.0
2017-01-04 15:00:00,72.79,72.89,72.78,72.84,118900.0,69.6271,69.7228,69.6176,69.675,118900.0
2017-01-04 15:30:00,72.82,73.13,72.75,73.12,453341.0,69.6558,69.9524,69.5889,69.9428,453341.0
2017-01-05 09:30:00,72.77,73.64,72.77,73.45,83197.0,69.608,70.4402,69.608,70.2584,83197.0
2017-01-05 10:00:00,73.43,73.68,73.4,73.61,117686.0,70.2393,70.4785,70.2106,70.4115,117686.0
2017-01-05 10:30:00,73.61,73.79,73.49,73.67,89619.0,70.4115,70.5837,70.2967,70.4689,89619.0
2017-01-05 11:00:00,73.67,73.92,73.61,73.9,135333.0,70.4689,70.708,70.4115,70.6889,135333.0
2017-01-05 11:30:00,73.9,73.94,73.57,73.6,209672.0,70.6889,70.7272,70.3732,70.4019,209672.0
2017-01-05 12:00:00,73.55,73.57,73.09,73.26,94890.0,70.3541,70.3732,69.9141,70.0767,94890.0
2017-01-05 12:30:00,73.26,73.31,73.01,73.04,70850.0,70.0767,70.1245,69.8376,69.8663,70850.0
2017-01-05 13:00:00,73.06,73.18,72.93,73.12,44548.0,69.8854,70.0002,69.761,69.9428,44548.0
2017-01-05 13:30:00,73.12,73.24,73.08,73.14,33547.0,69.9428,70.0576,69.9045,69.9619,33547.0
2017-01-05 14:00:00,73.14,73.3,73.12,73.27,53772.0,69.9619,70.115,69.9428,70.0863,53772.0
2017-01-05 14:30:00,73.28,73.42,73.19,73.42,77314.0,70.0958,70.2298,70.0097,70.2298,77314.0
2017-01-05 15:00:00,73.41,73.56,73.37,73.51,110279.0,70.2202,70.3637,70.1819,70.3158,110279.0
2017-01-05 15:30:00,73.51,73.52,73.39,73.42,268635.0,70.3158,70.3254,70.2011,70.2298,268635.0
2017-01-06 09:30:00,73.55,73.93,73.22,73.53,114975.0,70.3541,70.7176,70.0384,70.335,114975.0
2017-01-06 10:00:00,73.48,73.78,73.39,73.52,105833.0,70.2871,70.5741,70.2011,70.3254,105833.0
2017-01-06 10:30:00,73.52,73.53,73.25,73.38,91182.0,70.3254,70.335,70.0671,70.1915,91182.0
2017-01-06 11:00:00,73.39,73.86,73.39,73.84,98349.0,70.2011,70.6506,70.2011,70.6315,98349.0
2017-01-06 11:30:00,73.82,74.23,73.76,74.15,62623.0,70.6124,71.0046,70.555,70.928,62623.0
2017-01-06 12:00:00,74.15,74.26,74.11,74.18,61604.0,70.928,71.0333,70.8898,70.9567,61604.0
2017-01-06 12:30:00,74.21,74.42,74.16,74.23,67718.0,70.9854,71.1863,70.9376,71.0046,67718.0
2017-01-06 13:00:00,74.23,74.3,73.98,73.98,96495.0,71.0046,71.0715,70.7654,70.7654,96495.0
2017-01-06 13:30:00,73.96,74.24,73.94,73.97,89762.0,70.7463,71.0141,70.7272,70.7559,89762.0
2017-01-06 14:00:00,74.0,74.52,73.95,74.46,72262.0,70.7846,71.282,70.7367,71.2246,72262.0
2017-01-06 14:30:00,74.43,74.55,74.3,74.33,84366.0,71.1959,71.3107,71.0715,71.1002,84366.0
2017-01-06 15:00:00,74.32,74.44,74.31,74.42,91637.0,71.0906,71.2054,71.0811,71.1863,91637.0
2017-01-06 15:30:00,74.4,74.61,74.32,74.49,259472.0,71.1672,71.368,71.0906,71.2533,259472.0
2017-01-09 09:30:00,78.4,80.88,78.06,80.41,1062959.0,74.9934,77.3656,74.6681,76.916,1062959.0
2017-01-09 10:00:00,80.35,80.5,79.31,79.66,404708.0,76.8586,77.0021,75.8638,76.1986,404708.0
2017-01-09 10:30:00,79.68,80.41,79.49,80.18,261041.0,76.2177,76.916,76.036,76.696,261041.0
2017-01-09 11:00:00,80.17,80.23,79.46,79.84,180404.0,76.6865,76.7438,76.0073,76.3708,180404.0
2017-01-09 11:30:00,79.87,79.89,79.46,79.74,126963.0,76.3995,76.4186,76.0073,76.2751,126963.0
2017-01-09 12:00:00,79.73,79.83,79.45,79.81,82663.0,76.2656,76.3612,75.9977,76.3421,82663.0
2017-01-09 12:30:00,79.81,80.0,79.48,79.64,112900.0,76.3421,76.5238,76.0264,76.1795,112900.0
2017-01-09 13:00:00,79.64,79.82,79.49,79.56,72575.0,76.1795,76.3517,76.036,76.103,72575.0
2017-01-09 13:30:00,79.56,79.75,79.17,79.65,126962.0,76.103,76.2847,75.7299,76.189,126962.0
2017-01-09 14:00:00,79.61,79.71,79.44,79.65,109235.0,76.1508,76.2464,75.9882,76.189,109235.0
2017-01-09 14:30:00,79.65,79.82,79.48,79.79,88246.0,76.189,76.3517,76.0264,76.323,88246.0
2017-01-09 15:00:00,79.78,80.3,79.7,80.2,161506.0,76.3134,76.8108,76.2369,76.7151,161506.0
2017-01-09 15:30:00,80.23,80.23,79.56,79.79,407463.0,76.7438,76.7438,76.103,76.323,407463.0
2017-01-10 09:30:00,80.26,80.45,79.03,79.21,173313.0,76.7725,76.9543,75.596,75.7682,173313.0
2017-01-10 10:00:00,79.16,79.38,78.54,78.67,183844.0,75.7203,75.9308,75.1273,75.2516,183844.0
2017-01-10 10:30:00,78.68,78.94,78.68,78.87,110754.0,75.2612,75.5099,75.2612,75.4429,110754.0
2017-01-10 11:00:00,78.88,78.93,78.41,78.46,126967.0,75.4525,75.5003,75.0029,75.0508,126967.0
2017-01-10 11:30:00,78.51,78.96,78.31,78.96,79859.0,75.0986,75.529,74.9073,75.529,79859.0
2017-01-10 12:00:00,78.93,79.09,78.83,79.01,68010.0,75.5003,75.6534,75.4047,75.5769,68010.0
2017-01-10 12:30:00,79.01,79.16,78.98,79.12,59165.0,75.5769,75.7203,75.5482,75.6821,59165.0
2017-01-10 13:00:00,79.12,79.15,78.93,78.98,95809.0,75.6821,75.7108,75.5003,75.5482,95809.0
2017-01-10 13:30:00,78.98,79.0,78.55,78.66,106121.0,75.5482,75.5673,75.1368,75.2421,106121.0
2017-01-10 14:00:00,78.66,78.9,78.43,78.72,105746.0,75.2421,75.4716,75.0221,75.2995,105746.0
2017-01-10 14:30:00,78.71,78.82,78.32,78.42,78838.0,75.2899,75.3951,74.9168,75.0125,78838.0
2017-01-10 15:00:00,78.41,78.51,78.35,78.37,97042.0,75.0029,75.0986,74.9455,74.9647,97042.0
2017-01-10 15:30:00,78.38,78.43,77.86,77.89,377365.0,74.9742,75.0221,74.4768,74.5055,377365.0
2017-01-11 09:30:00,77.33,77.86,77.21,77.37,128635.0,73.9699,74.4768,73.8551,74.0081,128635.0
2017-01-11 10:00:00,77.44,77.66,77.23,77.65,96902.0,74.0751,74.2855,73.8742,74.276,96902.0
2017-01-11 10:30:00,77.6,77.86,77.49,77.56,72279.0,74.2281,74.4768,74.1229,74.1899,72279.0
2017-01-11 11:00:00,77.57,77.95,77.56,77.68,67495.0,74.1994,74.5629,74.1899,74.3046,67495.0
2017-01-11 11:30:00,77.69,78.06,77.39,78.06,82189.0,74.3142,74.6681,74.0272,74.6681,82189.0
2017-01-11 12:00:00,78.05,78.39,77.99,78.2,82605.0,74.6586,74.9838,74.6012,74.8021,82605.0
2017-01-11 12:30:00,78.27,78.36,78.1,78.36,45399.0,74.869,74.9551,74.7064,74.9551,45399.0
2017-01-11 13:00:00,78.35,78.35,78.06,78.08,55984.0,74.9455,74.9455,74.6681,74.6873,55984.0
2017-01-11 13:30:00,78.06,78.21,78.01,78.08,41807.0,74.6681,74.8116,74.6203,74.6873,41807.0
2017-01-11 14:00:00,78.05,78.21,77.98,78.17,34361.0,74.6586,74.8116,74.5916,74.7734,34361.0
2017-01-11 14:30:00,78.17,78.41,78.16,78.41,42403.0,74.7734,75.0029,74.7638,75.0029,42403.0
2017-01-11 15:00:00,78.38,78.4,78.16,78.21,46329.0,74.9742,74.9934,74.7638,74.8116,46329.0
2017-01-11 15:30:00,78.21,78.39,78.21,78.24,153129.0,74.8116,74.9838,74.8116,74.8403,153129.0
2017-01-12 09:30:00,77.81,77.96,77.31,77.51,83758.0,74.429,74.5725,73.9507,74.142,83758.0
2017-01-12 10:00:00,77.49,77.56,76.76,77.51,169145.0,74.1229,74.1899,73.4246,74.142,169145.0
2017-01-12 10:30:00,77.5,77.63,77.0,77.23,104165.0,74.1325,74.2568,73.6542,73.8742,104165.0
2017-01-12 11:00:00,77.16,77.32,76.72,77.32,120499.0,73.8072,73.9603,73.3864,73.9603,120499.0
2017-01-12 11:30:00,77.31,77.39,76.97,77.0,105431.0,73.9507,74.0272,73.6255,73.6542,105431.0
2017-01-12 12:00:00,77.01,77.35,76.97,77.18,48776.0,73.6638,73.989,73.6255,73.8264,48776.0
2017-01-12 12:30:00,77.23,77.57,77.22,77.52,61438.0,73.8742,74.1994,73.8646,74.1516,61438.0
2017-01-12 13:00:00,77.52,77.53,77.32,77.39,41990.0,74.1516,74.1612,73.9603,74.0272,41990.0
2017-01-12 13:30:00,77.39,77.67,77.35,77.58,34177.0,74.0272,74.2951,73.989,74.209,34177.0
2017-01-12 14:00:00,77.59,77.85,77.58,77.64,102593.0,74.2186,74.4673,74.209,74.2664,102593.0
2017-01-12 14:30:00,77.65,77.8,77.53,77.54,82729.0,74.276,74.4194,74.1612,74.1707,82729.0
2017-01-12 15:00:00,77.55,77.57,77.39,77.41,108630.0,74.1803,74.1994,74.0272,74.0464,108630.0
2017-01-12 15:30:00,77.41,77.68,77.34,77.59,247794.0,74.0464,74.3046,73.9794,74.2186,247794.0
2017-01-13 09:30:00,77.47,78.08,77.38,77.53,112627.0,74.1038,74.6873,74.0177,74.1612,112627.0
2017-01-13 10:00:00,77.48,77.62,77.35,77.43,44097.0,74.1133,74.2473,73.989,74.0655,44097.0
2017-01-13 10:30:00,77.47,77.73,77.45,77.65,37809.0,74.1038,74.3525,74.0846,74.276,37809.0
2017-01-13 11:00:00,77.62,77.66,77.29,77.44,60783.0,74.2473,74.2855,73.9316,74.0751,60783.0
2017-01-13 11:30:00,77.45,77.51,77.32,77.44,32483.0,74.0846,74.142,73.9603,74.0751,32483.0
2017-01-13 12:00:00,77.47,77.49,77.36,77.42,43528.0,74.1038,74.1229,73.9986,74.0559,43528.0
2017-01-13 12:30:00,77.44,77.59,77.43,77.49,27330.0,74.0751,74.2186,74.0655,74.1229,27330.0
2017-01-13 13:00:00,77.49,77.52,77.24,77.31,87993.0,74.1229,74.1516,73.8838,73.9507,87993.0
2017-01-13 13:30:00,77.3,77.57,77.27,77.56,50174.0,73.9412,74.1994,73.9125,74.1899,50174.0
2017-01-13 14:00:00,77.53,77.65,77.48,77.61,50581.0,74.1612,74.276,74.1133,74.2377,50581.0
2017-01-13 14:30:00,77.62,77.97,77.62,77.95,50748.0,74.2473,74.582,74.2473,74.5629,50748.0
2017-01-13 15:00:00,77.92,77.93,77.74,77.85,69323.0,74.5342,74.5438,74.362,74.4673,69323.0
2017-01-13 15:30:00,77.84,77.89,77.7,77.74,166522.0,74.4577,74.5055,74.3238,74.362,166522.0
2017-01-17 09:30:00,77.35,77.88,77.18,77.58,98174.0,73.989,74.496,73.8264,74.209,98174.0
2017-01-17 10:00:00,77.59,77.99,77.37,77.85,74405.0,74.2186,74.6012,74.0081,74.4673,74405.0
2017-01-17 10:30:00,77.85,78.0,77.7,77.83,117636.0,74.4673,74.6107,74.3238,74.4481,117636.0
2017-01-17 11:00:00,77.79,77.83,77.45,77.52,34599.0,74.4099,74.4481,74.0846,74.1516,34599.0
2017-01-17 11:30:00,77.54,77.62,77.45,77.58,49550.0,74.1707,74.2473,74.0846,74.209,49550.0
2017-01-17 12:00:00,77.55,77.62,77.44,77.5,27365.0,74.1803,74.2473,74.0751,74.1325,27365.0
2017-01-17 12:30:00,77.49,77.59,77.47,77.53,56900.0,74.1229,74.2186,74.1038,74.1612,56900.0
2017-01-17 13:00:00,77.53,77.59,77.49,77.56,30976.0,74.1612,74.2186,74.1229,74.1899,30976.0
2017-01-17 13:30:00,77.56,77.67,77.54,77.67,44666.0,74.1899,74.2951,74.1707,74.2951,44666.0
2017-01-17 14:00:00,77.66,77.77,77.61,77.65,51537.0,74.2855,74.3907,74.2377,74.276,51537.0
2017-01-17 14:30:00,77.65,77.77,77.6,77.7,69937.0,74.276,74.3907,74.2281,74.3238,69937.0
2017-01-17 15:00:00,77.7,77.81,77.65,77.8,83413.0,74.3238,74.429,74.276,74.4194,83413.0
2017-01-17 15:30:00,77.81,78.13,77.79,78.02,217007.0,74.429,74.7351,74.4099,74.6299,217007.0
2017-01-18 09:30:00,78.28,79.36,78.14,78.78,151484.0,74.8786,75.9116,74.7447,75.3569,151484.0
2017-01-18 10:00:00,78.84,79.09,78.67,78.75,127293.0,75.4142,75.6534,75.2516,75.3282,127293.0
2017-01-18 10:30:00,78.75,78.98,78.72,78.87,112554.0,75.3282,75.5482,75.2995,75.4429,112554.0
2017-01-18 11:00:00,78.88,79.06,78.73,79.06,118513.0,75.4525,75.6247,75.309,75.6247,118513.0
2017-01-18 11:30:00,79.06,79.08,78.78,78.82,72511.0,75.6247,75.6438,75.3569,75.3951,72511.0
2017-01-18 12:00:00,78.81,79.03,78.75,78.95,63286.0,75.3855,75.596,75.3282,75.5195,63286.0
2017-01-18 12:30:00,78.95,79.04,78.83,78.83,78009.0,75.5195,75.6056,75.4047,75.4047,78009.0
2017-01-18 13:00:00,78.8,79.0,78.78,78.88,94369.0,75.376,75.5673,75.3569,75.4525,94369.0
2017-01-18 13:30:00,78.86,78.97,78.82,78.82,61687.0,75.4334,75.5386,75.3951,75.3951,61687.0
2017-01-18 14:00:00,78.81,78.83,78.58,78.58,112012.0,75.3855,75.4047,75.1655,75.1655,112012.0
2017-01-18 14:30:00,78.56,78.61,78.21,78.33,105126.0,75.1464,75.1942,74.8116,74.9264,105126.0
2017-01-18 15:00:00,78.34,78.67,78.31,78.56,123717.0,74.936,75.2516,74.9073,75.1464,123717.0
2017-01-18 15:30:00,78.56,78.7,78.56,78.64,210503.0,75.1464,75.2803,75.1464,75.2229,210503.0
2017-01-19 09:30:00,79.16,79.45,78.75,79.02,99149.0,75.7203,75.9977,75.3282,75.5864,99149.0
2017-01-19 10:00:00,79.03,79.1,78.91,78.98,114753.0,75.596,75.6629,75.4812,75.5482,114753.0
2017-01-19 10:30:00,78.95,79.14,78.89,79.13,112029.0,75.5195,75.7012,75.4621,75.6916,112029.0
2017-01-19 11:00:00,79.11,79.27,78.97,79.22,103429.0,75.6725,75.8256,75.5386,75.7777,103429.0
2017-01-19 11:30:00,79.19,79.27,79.08,79.23,76548.0,75.749,75.8256,75.6438,75.7873,76548.0
2017-01-19 12:00:00,79.2,79.27,79.14,79.23,124292.0,75.7586,75.8256,75.7012,75.7873,124292.0
2017-01-19 12:30:00,79.23,79.4,79.23,79.39,133762.0,75.7873,75.9499,75.7873,75.9403,133762.0
2017-01-19 13:00:00,79.4,79.62,79.36,79.62,145291.0,75.9499,76.1604,75.9116,76.1604,145291.0
2017-01-19 13:30:00,79.57,79.59,79.15,79.15,91373.0,76.1125,76.1317,75.7108,75.7108,91373.0
2017-01-19 14:00:00,79.15,79.29,79.0,79.22,95361.0,75.7108,75.8447,75.5673,75.7777,95361.0
2017-01-19 14:30:00,79.23,79.34,79.15,79.21,74512.0,75.7873,75.8925,75.7108,75.7682,74512.0
2017-01-19 15:00:00,79.22,79.32,79.17,79.21,92483.0,75.7777,75.8734,75.7299,75.7682,92483.0
2017-01-19 15:30:00,79.22,79.55,79.16,79.4,387275.0,75.7777,76.0934,75.7203,75.9499,387275.0
2017-01-20 09:30:00,79.47,79.84,79.2,79.48,125200.0,76.0169,76.3708,75.7586,76.0264,125200.0
2017-01-20 10:00:00,79.48,79.53,79.12,79.29,183745.0,76.0264,76.0743,75.6821,75.8447,183745.0
2017-01-20 10:30:00,79.31,79.5,79.19,79.28,141879.0,75.8638,76.0456,75.749,75.8351,141879.0
2017-01-20 11:00:00,79.29,79.46,79.19,79.24,72515.0,75.8447,76.0073,75.749,75.7969,72515.0
2017-01-20 11:30:00,79.24,79.45,79.24,79.31,33899.0,75.7969,75.9977,75.7969,75.8638,33899.0
2017-01-20 12:00:00,79.29,79.56,79.27,79.52,86284.0,75.8447,76.103,75.8256,76.0647,86284.0
2017-01-20 12:30:00,79.52,79.68,79.4,79.66,68873.0,76.0647,76.2177,75.9499,76.1986,68873.0
2017-01-20 13:00:00,79.65,79.7,79.39,79.61,77478.0,76.189,76.2369,75.9403,76.1508,77478.0
2017-01-20 13:30:00,79.6,79.6,79.44,79.44,32345.0,76.1412,76.1412,75.9882,75.9882,32345.0
2017-01-20 14:00:00,79.45,79.46,79.11,79.14,55995.0,75.9977,76.0073,75.6725,75.7012,55995.0
2017-01-20 14:30:00,79.16,79.2,78.83,78.83,47338.0,75.7203,75.7586,75.4047,75.4047,47338.0
2017-01-20 15:00:00,78.85,79.1,78.77,78.77,41883.0,75.4238,75.6629,75.3473,75.3473,41883.0
2017-01-20 15:30:00,78.79,79.11,78.76,79.09,194917.0,75.3664,75.6725,75.3377,75.6534,194917.0
2017-01-23 09:30:00,78.87,79.07,78.03,78.21,171433.0,75.4429,75.6342,74.6394,74.8116,171433.0
2017-01-23 10:00:00,78.17,78.29,78.05,78.18,74018.0,74.7734,74.8881,74.6586,74.7829,74018.0
2017-01-23 10:30:00,78.19,78.36,77.99,78.12,65734.0,74.7925,74.9551,74.6012,74.7255,65734.0
2017-01-23 11:00:00,78.14,78.15,77.95,78.06,73708.0,74.7447,74.7542,74.5629,74.6681,73708.0
2017-01-23 11:30:00,78.07,78.14,77.96,78.0,86249.0,74.6777,74.7447,74.5725,74.6107,86249.0
2017-01-23 12:00:00,78.0,78.03,77.83,77.85,28751.0,74.6107,74.6394,74.4481,74.4673,28751.0
2017-01-23 12:30:00,77.85,78.08,77.81,78.05,42718.0,74.4673,74.6873,74.429,74.6586,42718.0
2017-01-23 13:00:00,78.05,78.16,78.05,78.14,24905.0,74.6586,74.7638,74.6586,74.7447,24905.0
2017-01-23 13:30:00,78.13,78.38,78.12,78.2,34557.0,74.7351,74.9742,74.7255,74.8021,34557.0
2017-01-23 14:00:00,78.2,78.38,78.17,78.35,50345.0,74.8021,74.9742,74.7734,74.9455,50345.0
2017-01-23 14:30:00,78.35,78.41,78.16,78.25,57381.0,74.9455,75.0029,74.7638,74.8499,57381.0
2017-01-23 15:00:00,78.25,78.35,78.12,78.27,83909.0,74.8499,74.9455,74.7255,74.869,83909.0
2017-01-23 15:30:00,78.28,78.47,78.27,78.4,191921.0,74.8786,75.0603,74.869,74.9934,191921.0
2017-01-24 09:30:00,78.39,78.76,78.32,78.5,77330.0,74.9838,75.3377,74.9168,75.089,77330.0
2017-01-24 10:00:00,78.48,78.83,78.24,78.66,38431.0,75.0699,75.4047,74.8403,75.2421,38431.0
2017-01-24 10:30:00,78.66,78.72,78.36,78.46,35234.0,75.2421,75.2995,74.9551,75.0508,35234.0
2017-01-24 11:00:00,78.43,78.52,78.37,78.46,36603.0,75.0221,75.1081,74.9647,75.0508,36603.0
2017-01-24 11:30:00,78.43,78.56,78.39,78.52,50013.0,75.0221,75.1464,74.9838,75.1081,50013.0
2017-01-24 12:00:00,78.52,78.6,78.45,78.51,53236.0,75.1081,75.1847,75.0412,75.0986,53236.0
2017-01-24 12:30:00,78.52,78.63,78.47,78.61,27264.0,75.1081,75.2134,75.0603,75.1942,27264.0
2017-01-24 13:00:00,78.59,78.97,78.57,78.82,39524.0,75.1751,75.5386,75.156,75.3951,39524.0
2017-01-24 13:30:00,78.8,79.02,78.8,78.99,48130.0,75.376,75.5864,75.376,75.5577,48130.0
2017-01-24 14:00:00,78.99,79.01,78.91,78.95,52245.0,75.5577,75.5769,75.4812,75.5195,52245.0
2017-01-24 14:30:00,78.92,79.02,78.92,78.98,50387.0,75.4908,75.5864,75.4908,75.5482,50387.0
2017-01-24 15:00:00,78.99,79.07,78.95,79.05,75185.0,75.5577,75.6342,75.5195,75.6151,75185.0
2017-01-24 15:30:00,79.07,79.1,78.99,79.02,162217.0,75.6342,75.6629,75.5577,75.5864,162217.0
2017-01-25 09:30:00,79.28,79.54,79.11,79.2,46692.0,75.8351,76.0838,75.6725,75.7586,46692.0
2017-01-25 10:00:00,79.17,79.52,78.96,78.96,155152.0,75.7299,76.0647,75.529,75.529,155152.0
2017-01-25 10:30:00,78.97,79.15,78.96,79.09,32820.0,75.5386,75.7108,75.529,75.6534,32820.0
2017-01-25 11:00:00,79.11,79.19,78.89,78.93,62411.0,75.6725,75.749,75.4621,75.5003,62411.0
2017-01-25 11:30:00,78.93,78.95,78.69,78.73,59221.0,75.5003,75.5195,75.2708,75.309,59221.0
2017-01-25 12:00:00,78.74,78.76,78.65,78.74,62219.0,75.3186,75.3377,75.2325,75.3186,62219.0
2017-01-25 12:30:00,78.73,78.74,78.57,78.59,39734.0,75.309,75.3186,75.156,75.1751,39734.0
2017-01-25 13:00:00,78.6,78.61,78.24,78.27,96957.0,75.1847,75.1942,74.8403,74.869,96957.0
2017-01-25 13:30:00,78.28,78.29,78.09,78.15,75788.0,74.8786,74.8881,74.6968,74.7542,75788.0
2017-01-25 14:00:00,78.15,78.41,78.08,78.33,73000.0,74.7542,75.0029,74.6873,74.9264,73000.0
2017-01-25 14:30:00,78.31,78.33,77.96,78.07,64598.0,74.9073,74.9264,74.5725,74.6777,64598.0
2017-01-25 15:00:00,78.07,78.21,77.98,78.19,76745.0,74.6777,74.8116,74.5916,74.7925,76745.0
2017-01-25 15:30:00,78.21,78.37,78.15,78.29,187125.0,74.8116,74.9647,74.7542,74.8881,187125.0
2017-01-26 09:30:00,77.7,78.04,77.28,77.42,90578.0,74.3238,74.649,73.922,74.0559,90578.0
2017-01-26 10:00:00,77.45,77.57,77.28,77.3,78154.0,74.0846,74.1994,73.922,73.9412,78154.0
2017-01-26 10:30:00,77.3,77.43,77.04,77.17,95176.0,73.9412,74.0655,73.6925,73.8168,95176.0
2017-01-26 11:00:00,77.19,77.21,76.74,76.87,163595.0,73.8359,73.8551,73.4055,73.5298,163595.0
2017-01-26 11:30:00,76.88,77.13,76.74,76.99,71610.0,73.5394,73.7785,73.4055,73.6446,71610.0
2017-01-26 12:00:00,77.0,77.01,76.71,76.82,64274.0,73.6542,73.6638,73.3768,73.482,64274.0
2017-01-26 12:30:00,76.82,76.96,76.81,76.9,34700.0,73.482,73.6159,73.4725,73.5585,34700.0
2017-01-26 13:00:00,76.91,76.93,76.78,76.88,36538.0,73.5681,73.5872,73.4438,73.5394,36538.0
2017-01-26 13:30:00,76.87,76.98,76.86,76.91,39292.0,73.5298,73.6351,73.5203,73.5681,39292.0
2017-01-26 14:00:00,76.92,76.95,76.76,76.84,91913.0,73.5777,73.6064,73.4246,73.5011,91913.0
2017-01-26 14:30:00,76.85,77.03,76.81,76.96,75561.0,73.5107,73.6829,73.4725,73.6159,75561.0
2017-01-26 15:00:00,76.97,76.97,76.72,76.73,65814.0,73.6255,73.6255,73.3864,73.3959,65814.0
2017-01-26 15:30:00,76.75,76.85,76.71,76.8,162994.0,73.4151,73.5107,73.3768,73.4629,162994.0
2017-01-27 09:30:00,77.58,77.58,76.86,77.14,93027.0,74.209,74.209,73.5203,73.7881,93027.0
2017-01-27 10:00:00,77.13,77.61,77.09,77.27,81153.0,73.7785,74.2377,73.7403,73.9125,81153.0
2017-01-27 10:30:00,77.25,77.54,77.25,77.47,61245.0,73.8933,74.1707,73.8933,74.1038,61245.0
2017-01-27 11:00:00,77.48,77.77,77.48,77.76,61558.0,74.1133,74.3907,74.1133,74.3812,61558.0
2017-01-27 11:30:00,77.75,77.81,77.56,77.72,71918.0,74.3716,74.429,74.1899,74.3429,71918.0
2017-01-27 12:00:00,77.75,77.98,77.71,77.93,70088.0,74.3716,74.5916,74.3333,74.5438,70088.0
2017-01-27 12:30:00,77.92,77.94,77.79,77.81,58983.0,74.5342,74.5534,74.4099,74.429,58983.0
2017-01-27 13:00:00,77.81,77.83,77.43,77.43,44964.0,74.429,74.4481,74.0655,74.0655,44964.0
2017-01-27 13:30:00,77.43,77.56,77.43,77.51,53966.0,74.0655,74.1899,74.0655,74.142,53966.0
2017-01-27 14:00:00,77.5,77.54,77.25,77.25,43528.0,74.1325,74.1707,73.8933,73.8933,43528.0
2017-01-27 14:30:00,77.24,77.39,77.22,77.34,61559.0,73.8838,74.0272,73.8646,73.9794,61559.0
2017-01-27 15:00:00,77.34,77.42,77.24,77.27,68786.0,73.9794,74.0559,73.8838,73.9125,68786.0
2017-01-27 15:30:00,77.27,77.47,77.24,77.43,167861.0,73.9125,74.1038,73.8838,74.0655,167861.0
2017-01-30 09:30:00,77.1,77.43,76.18,76.21,61461.0,73.7498,74.0655,72.8698,72.8985,61461.0
2017-01-30 10:00:00,76.21,76.4,75.88,76.2,82724.0,72.8985,73.0803,72.5829,72.889,82724.0
2017-01-30 10:30:00,76.23,76.42,76.09,76.28,55638.0,72.9177,73.0994,72.7837,72.9655,55638.0
2017-01-30 11:00:00,76.26,76.68,76.24,76.57,88548.0,72.9463,73.3481,72.9272,73.2429,88548.0
2017-01-30 11:30:00,76.57,76.71,76.55,76.64,28554.0,73.2429,73.3768,73.2237,73.3098,28554.0
2017-01-30 12:00:00,76.64,77.21,76.64,77.16,52252.0,73.3098,73.8551,73.3098,73.8072,52252.0
2017-01-30 12:30:00,77.16,77.23,77.06,77.17,83704.0,73.8072,73.8742,73.7116,73.8168,83704.0
2017-01-30 13:00:00,77.18,77.26,77.13,77.17,32815.0,73.8264,73.9029,73.7785,73.8168,32815.0
2017-01-30 13:30:00,77.19,77.51,77.12,77.49,41532.0,73.8359,74.142,73.769,74.1229,41532.0
2017-01-30 14:00:00,77.48,77.51,77.37,77.47,65631.0,74.1133,74.142,74.0081,74.1038,65631.0
2017-01-30 14:30:00,77.47,77.62,77.25,77.62,99614.0,74.1038,74.2473,73.8933,74.2473,99614.0
2017-01-30 15:00:00,77.61,77.74,77.47,77.69,96833.0,74.2377,74.362,74.1038,74.3142,96833.0
2017-01-30 15:30:00,77.69,77.89,77.63,77.83,211227.0,74.3142,74.5055,74.2568,74.4481,211227.0
2017-01-31 09:30:00,77.71,77.71,77.12,77.21,26666.0,74.3333,74.3333,73.769,73.8551,26666.0
2017-01-31 10:00:00,77.17,77.17,76.86,76.86,20830.0,73.8168,73.8168,73.5203,73.5203,20830.0
2017-01-31 10:30:00,76.91,77.03,76.69,76.77,32330.0,73.5681,73.6829,73.3577,73.4342,32330.0
2017-01-31 11:00:00,76.75,77.0,76.72,76.78,47265.0,73.4151,73.6542,73.3864,73.4438,47265.0
2017-01-31 11:30:00,76.78,76.86,76.65,76.81,50334.0,73.4438,73.5203,73.3194,73.4725,50334.0
2017-01-31 12:00:00,76.81,77.0,76.75,76.92,20734.0,73.4725,73.6542,73.4151,73.5777,20734.0
2017-01-31 12:30:00,76.91,76.98,76.88,76.98,40134.0,73.5681,73.6351,73.5394,73.6351,40134.0
2017-01-31 13:00:00,76.97,77.11,76.91,77.1,37865.0,73.6255,73.7594,73.5681,73.7498,37865.0
2017-01-31 13:30:00,77.1,77.1,76.8,76.84,23284.0,73.7498,73.7498,73.4629,73.5011,23284.0
2017-01-31 14:00:00,76.85,77.01,76.84,77.0,35134.0,73.5107,73.6638,73.5011,73.6542,35134.0
2017-01-31 14:30:00,77.0,77.18,76.97,77.11,37501.0,73.6542,73.8264,73.6255,73.7594,37501.0
2017-01-31 15:00:00,77.11,77.33,77.09,77.27,44195.0,73.7594,73.9699,73.7403,73.9125,44195.0
2017-01-31 15:30:00,77.28,77.31,77.18,77.28,152202.0,73.922,73.9507,73.8264,73.922,152202.0
2017-02-01 09:30:00,77.59,77.85,76.67,76.88,74027.0,74.2186,74.4673,73.3385,73.5394,74027.0
2017-02-01 10:00:00,76.88,76.9,76.56,76.73,112334.0,73.5394,73.5585,73.2333,73.3959,112334.0
2017-02-01 10:30:00,76.71,76.8,76.44,76.6,48548.0,73.3768,73.4629,73.1185,73.2716,48548.0
2017-02-01 11:00:00,76.63,76.89,76.63,76.63,48575.0,73.3003,73.549,73.3003,73.3003,48575.0
2017-02-01 11:30:00,76.65,76.72,76.48,76.57,32921.0,73.3194,73.3864,73.1568,73.2429,32921.0
2017-02-01 12:00:00,76.55,76.69,76.53,76.65,37308.0,73.2237,73.3577,73.2046,73.3194,37308.0
2017-02-01 12:30:00,76.68,76.78,76.64,76.78,21803.0,73.3481,73.4438,73.3098,73.4438,21803.0
2017-02-01 13:00:00,76.76,77.06,76.74,76.74,36275.0,73.4246,73.7116,73.4055,73.4055,36275.0
2017-02-01 13:30:00,76.72,76.84,76.65,76.66,26361.0,73.3864,73.5011,73.3194,73.329,26361.0
2017-02-01 14:00:00,76.64,77.03,76.59,76.93,42028.0,73.3098,73.6829,73.262,73.5872,42028.0
2017-02-01 14:30:00,76.92,76.99,76.76,76.84,47722.0,73.5777,73.6446,73.4246,73.5011,47722.0
2017-02-01 15:00:00,76.83,76.87,76.68,76.82,220956.0,73.4916,73.5298,73.3481,73.482,220956.0
2017-02-01 15:30:00,76.82,77.14,76.78,77.05,189747.0,73.482,73.7881,73.4438,73.702,189747.0
2017-02-02 09:30:00,76.63,77.1,76.54,76.98,31087.0,73.3003,73.7498,73.2142,73.6351,31087.0
2017-02-02 10:00:00,76.99,77.04,76.73,76.96,37349.0,73.6446,73.6925,73.3959,73.6159,37349.0
2017-02-02 10:30:00,76.98,77.02,76.72,76.87,52704.0,73.6351,73.6733,73.3864,73.5298,52704.0
2017-02-02 11:00:00,76.87,76.94,76.68,76.69,61441.0,73.5298,73.5968,73.3481,73.3577,61441.0
2017-02-02 11:30:00,76.69,76.77,76.36,76.36,31953.0,73.3577,73.4342,73.042,73.042,31953.0
2017-02-02 12:00:00,76.33,76.59,76.31,76.46,62067.0,73.0133,73.262,72.9942,73.1377,62067.0
2017-02-02 12:30:00,76.48,76.48,76.31,76.33,30756.0,73.1568,73.1568,72.9942,73.0133,30756.0
2017-02-02 13:00:00,76.35,76.4,76.28,76.29,39559.0,73.0324,73.0803,72.9655,72.975,39559.0
2017-02-02 13:30:00,76.3,76.52,76.21,76.44,45329.0,72.9846,73.1951,72.8985,73.1185,45329.0
2017-02-02 14:00:00,76.43,76.44,76.22,76.23,52193.0,73.109,73.1185,72.9081,72.9177,52193.0
2017-02-02 14:30:00,76.21,76.22,76.03,76.09,33451.0,72.8985,72.9081,72.7263,72.7837,33451.0
2017-02-02 15:00:00,76.1,76.36,76.06,76.36,70638.0,72.7933,73.042,72.755,73.042,70638.0
2017-02-02 15:30:00,76.37,76.78,76.37,76.72,275489.0,73.0516,73.4438,73.0516,73.3864,275489.0
2017-02-03 09:30:00,77.29,77.7,77.16,77.4,52972.0,73.9316,74.3238,73.8072,74.0368,52972.0
2017-02-03 10:00:00,77.44,77.48,77.14,77.39,55218.0,74.0751,74.1133,73.7881,74.0272,55218.0
2017-02-03 10:30:00,77.37,77.68,77.34,77.53,62867.0,74.0081,74.3046,73.9794,74.1612,62867.0
2017-02-03 11:00:00,77.54,78.35,77.54,78.25,92655.0,74.1707,74.9455,74.1707,74.8499,92655.0
2017-02-03 11:30:00,78.22,78.27,78.0,78.12,85360.0,74.8212,74.869,74.6107,74.7255,85360.0
2017-02-03 12:00:00,78.12,78.36,78.08,78.36,121431.0,74.7255,74.9551,74.6873,74.9551,121431.0
2017-02-03 12:30:00,78.36,79.03,78.3,78.83,360711.0,74.9551,75.596,74.8977,75.4047,360711.0
2017-02-03 13:00:00,78.83,78.9,78.5,78.64,103029.0,75.4047,75.4716,75.089,75.2229,103029.0
2017-02-03 13:30:00,78.62,78.93,78.37,78.85,163746.0,75.2038,75.5003,74.9647,75.4238,163746.0
2017-02-03 14:00:00,78.84,79.29,78.7,78.79,237701.0,75.4142,75.8447,75.2803,75.3664,237701.0
2017-02-03 14:30:00,78.81,78.84,78.64,78.71,58982.0,75.3855,75.4142,75.2229,75.2899,58982.0
2017-02-03 15:00:00,78.73,78.87,78.72,78.81,61325.0,75.309,75.4429,75.2995,75.3855,61325.0
2017-02-03 15:30:00,78.82,78.9,78.55,78.59,251477.0,75.3951,75.4716,75.1368,75.1751,251477.0
2017-02-06 09:30:00,78.05,78.5,77.84,77.84,30136.0,74.6586,75.089,74.4577,74.4577,30136.0
2017-02-06 10:00:00,77.89,78.27,77.62,78.13,36603.0,74.5055,74.869,74.2473,74.7351,36603.0
2017-02-06 10:30:00,78.13,78.35,77.94,78.12,78189.0,74.7351,74.9455,74.5534,74.7255,78189.0
2017-02-06 11:00:00,78.08,78.19,77.77,78.1,61957.0,74.6873,74.7925,74.3907,74.7064,61957.0
2017-02-06 11:30:00,78.09,78.14,77.9,78.06,28697.0,74.6968,74.7447,74.5151,74.6681,28697.0
2017-02-06 12:00:00,78.06,78.06,77.87,77.87,24597.0,74.6681,74.6681,74.4864,74.4864,24597.0
2017-02-06 12:30:00,77.89,77.94,77.86,77.88,27881.0,74.5055,74.5534,74.4768,74.496,27881.0
2017-02-06 13:00:00,77.88,77.92,77.75,77.92,62240.0,74.496,74.5342,74.3716,74.5342,62240.0
2017-02-06 13:30:00,77.93,77.94,77.75,77.92,27163.0,74.5438,74.5534,74.3716,74.5342,27163.0
2017-02-06 14:00:00,77.91,77.91,77.79,77.89,34875.0,74.5247,74.5247,74.4099,74.5055,34875.0
2017-02-06 14:30:00,77.89,77.93,77.79,77.91,38311.0,74.5055,74.5438,74.4099,74.5247,38311.0
2017-02-06 15:00:00,77.93,78.07,77.86,77.89,50501.0,74.5438,74.6777,74.4768,74.5055,50501.0
2017-02-06 15:30:00,77.87,78.2,77.87,78.18,180354.0,74.4864,74.8021,74.4864,74.7829,180354.0
2017-02-07 09:30:00,78.13,78.36,77.85,78.14,48769.0,74.7351,74.9551,74.4673,74.7447,48769.0
2017-02-07 10:00:00,78.19,78.73,78.16,78.65,48862.0,74.7925,75.309,74.7638,75.2325,48862.0
2017-02-07 10:30:00,78.65,79.23,78.65,79.23,119929.0,75.2325,75.7873,75.2325,75.7873,119929.0
2017-02-07 11:00:00,79.21,79.38,78.7,78.75,171419.0,75.7682,75.9308,75.2803,75.3282,171419.0
2017-02-07 11:30:00,78.77,79.1,78.74,78.82,68289.0,75.3473,75.6629,75.3186,75.3951,68289.0
2017-02-07 12:00:00,78.8,78.81,78.52,78.52,63251.0,75.376,75.3855,75.1081,75.1081,63251.0
2017-02-07 12:30:00,78.5,78.56,78.39,78.5,33100.0,75.089,75.1464,74.9838,75.089,33100.0
2017-02-07 13:00:00,78.5,78.65,78.46,78.47,49315.0,75.089,75.2325,75.0508,75.0603,49315.0
2017-02-07 13:30:00,78.47,78.58,78.43,78.52,46265.0,75.0603,75.1655,75.0221,75.1081,46265.0
2017-02-07 14:00:00,78.51,78.77,78.51,78.75,32474.0,75.0986,75.3473,75.0986,75.3282,32474.0
2017-02-07 14:30:00,78.73,78.73,78.59,78.72,48296.0,75.309,75.309,75.1751,75.2995,48296.0
2017-02-07 15:00:00,78.72,78.75,78.6,78.66,78953.0,75.2995,75.3282,75.1847,75.2421,78953.0
2017-02-07 15:30:00,78.67,78.74,78.5,78.7,276339.0,75.2516,75.3186,75.089,75.2803,276339.0
2017-02-08 09:30:00,78.54,78.77,78.06,78.77,76927.0,75.1368,75.3568,74.6776,75.3568,76927.0
2017-02-08 10:00:00,78.71,79.4,78.68,79.05,141649.0,75.2994,75.9595,75.2707,75.6247,141649.0
2017-02-08 10:30:00,79.08,79.47,79.0,79.35,36126.0,75.6534,76.0265,75.5768,75.9117,36126.0
2017-02-08 11:00:00,79.34,79.49,79.12,79.14,40542.0,75.9021,76.0456,75.6916,75.7108,40542.0
2017-02-08 11:30:00,79.12,79.6,79.08,79.56,117308.0,75.6916,76.1508,75.6534,76.1126,117308.0
2017-02-08 12:00:00,79.56,79.78,79.36,79.41,84013.0,76.1126,76.323,75.9212,75.9691,84013.0
2017-02-08 12:30:00,79.41,79.45,79.3,79.41,21950.0,75.9691,76.0073,75.8638,75.9691,21950.0
2017-02-08 13:00:00,79.38,79.47,79.22,79.23,32883.0,75.9404,76.0265,75.7873,75.7969,32883.0
2017-02-08 13:30:00,79.24,79.38,79.2,79.32,42278.0,75.8064,75.9404,75.7682,75.883,42278.0
2017-02-08 14:00:00,79.3,79.4,79.16,79.18,32844.0,75.8638,75.9595,75.7299,75.749,32844.0
2017-02-08 14:30:00,79.16,79.29,79.13,79.17,36861.0,75.7299,75.8543,75.7012,75.7395,36861.0
2017-02-08 15:00:00,79.18,79.33,79.1,79.19,37286.0,75.749,75.8925,75.6725,75.7586,37286.0
2017-02-08 15:30:00,79.19,79.24,79.05,79.08,93157.0,75.7586,75.8064,75.6247,75.6534,93157.0
2017-02-09 09:30:00,79.0,79.33,78.66,78.67,106183.0,75.5768,75.8925,75.2516,75.2611,106183.0
2017-02-09 10:00:00,78.68,78.84,78.4,78.42,58619.0,75.2707,75.4238,75.0028,75.022,58619.0
2017-02-09 10:30:00,78.43,78.48,78.11,78.29,56719.0,75.0315,75.0794,74.7254,74.8976,56719.0
2017-02-09 11:00:00,78.32,78.73,78.21,78.62,70051.0,74.9263,75.3185,74.8211,75.2133,70051.0
2017-02-09 11:30:00,78.6,78.68,78.52,78.57,48536.0,75.1942,75.2707,75.1176,75.1655,48536.0
2017-02-09 12:00:00,78.58,78.65,78.44,78.45,29868.0,75.175,75.242,75.0411,75.0507,29868.0
2017-02-09 12:30:00,78.45,78.6,78.44,78.6,38801.0,75.0507,75.1942,75.0411,75.1942,38801.0
2017-02-09 13:00:00,78.59,78.65,78.56,78.63,36884.0,75.1846,75.242,75.1559,75.2229,36884.0
2017-02-09 13:30:00,78.62,78.63,78.45,78.45,32355.0,75.2133,75.2229,75.0507,75.0507,32355.0
2017-02-09 14:00:00,78.46,78.48,78.33,78.36,47283.0,75.0602,75.0794,74.9359,74.9646,47283.0
2017-02-09 14:30:00,78.34,78.49,78.33,78.44,64589.0,74.9454,75.0889,74.9359,75.0411,64589.0
2017-02-09 15:00:00,78.43,78.63,78.4,78.61,84422.0,75.0315,75.2229,75.0028,75.2037,84422.0
2017-02-09 15:30:00,78.61,78.68,78.55,78.62,202106.0,75.2037,75.2707,75.1463,75.2133,202106.0
2017-02-10 09:30:00,78.47,78.99,78.34,78.41,114604.0,75.0698,75.5673,74.9454,75.0124,114604.0
2017-02-10 10:00:00,78.42,78.56,78.25,78.52,43062.0,75.022,75.1559,74.8593,75.1176,43062.0
2017-02-10 10:30:00,78.58,78.7,78.48,78.58,25952.0,75.175,75.2898,75.0794,75.175,25952.0
2017-02-10 11:00:00,78.57,78.59,78.37,78.46,152818.0,75.1655,75.1846,74.9741,75.0602,152818.0
2017-02-10 11:30:00,78.45,78.51,78.37,78.39,31057.0,75.0507,75.1081,74.9741,74.9933,31057.0
2017-02-10 12:00:00,78.4,78.59,78.32,78.53,55257.0,75.0028,75.1846,74.9263,75.1272,55257.0
2017-02-10 12:30:00,78.49,78.75,78.3,78.74,117967.0,75.0889,75.3377,74.9072,75.3281,117967.0
2017-02-10 13:00:00,78.75,78.79,78.63,78.72,23822.0,75.3377,75.3759,75.2229,75.309,23822.0
2017-02-10 13:30:00,78.71,78.84,78.62,78.62,19009.0,75.2994,75.4238,75.2133,75.2133,19009.0
2017-02-10 14:00:00,78.64,78.69,78.58,78.64,23145.0,75.2324,75.2803,75.175,75.2324,23145.0
2017-02-10 14:30:00,78.63,78.64,78.41,78.5,64562.0,75.2229,75.2324,75.0124,75.0985,64562.0
2017-02-10 15:00:00,78.52,78.54,78.39,78.42,33302.0,75.1176,75.1368,74.9933,75.022,33302.0
2017-02-10 15:30:00,78.43,78.5,78.4,78.46,85604.0,75.0315,75.0985,75.0028,75.0602,85604.0
2017-02-13 09:30:00,78.83,78.91,78.45,78.71,38369.0,75.4142,75.4907,75.0507,75.2994,38369.0
2017-02-13 10:00:00,78.76,78.81,78.52,78.57,13192.0,75.3472,75.3951,75.1176,75.1655,13192.0
2017-02-13 10:30:00,78.61,78.68,78.32,78.53,67059.0,75.2037,75.2707,74.9263,75.1272,67059.0
2017-02-13 11:00:00,78.54,78.58,78.35,78.44,66582.0,75.1368,75.175,74.955,75.0411,66582.0
2017-02-13 11:30:00,78.44,78.5,78.36,78.47,19386.0,75.0411,75.0985,74.9646,75.0698,19386.0
2017-02-13 12:00:00,78.49,78.53,78.35,78.35,14479.0,75.0889,75.1272,74.955,74.955,14479.0
2017-02-13 12:30:00,78.36,78.49,78.34,78.48,39454.0,74.9646,75.0889,74.9454,75.0794,39454.0
2017-02-13 13:00:00,78.48,78.66,78.46,78.65,23003.0,75.0794,75.2516,75.0602,75.242,23003.0
2017-02-13 13:30:00,78.64,78.65,78.39,78.48,60583.0,75.2324,75.242,74.9933,75.0794,60583.0
2017-02-13 14:00:00,78.45,78.54,78.44,78.48,32380.0,75.0507,75.1368,75.0411,75.0794,32380.0
2017-02-13 14:30:00,78.48,78.64,78.45,78.51,43771.0,75.0794,75.2324,75.0507,75.1081,43771.0
2017-02-13 15:00:00,78.5,78.51,78.33,78.37,37748.0,75.0985,75.1081,74.9359,74.9741,37748.0
2017-02-13 15:30:00,78.38,78.4,78.22,78.23,130173.0,74.9837,75.0028,74.8306,74.8402,130173.0
2017-02-14 09:30:00,78.15,78.72,77.97,78.51,48127.0,74.7637,75.309,74.5915,75.1081,48127.0
2017-02-14 10:00:00,78.53,78.53,78.27,78.31,53690.0,75.1272,75.1272,74.8785,74.9167,53690.0
2017-02-14 10:30:00,78.33,78.38,78.1,78.24,40933.0,74.9359,74.9837,74.7158,74.8498,40933.0
2017-02-14 11:00:00,78.22,78.5,78.1,78.44,36242.0,74.8306,75.0985,74.7158,75.0411,36242.0
2017-02-14 11:30:00,78.47,78.88,78.45,78.75,23791.0,75.0698,75.462,75.0507,75.3377,23791.0
2017-02-14 12:00:00,78.74,78.74,78.58,78.7,34517.0,75.3281,75.3281,75.175,75.2898,34517.0
2017-02-14 12:30:00,78.67,78.95,78.67,78.82,23703.0,75.2611,75.529,75.2611,75.4046,23703.0
2017-02-14 13:00:00,78.83,78.98,78.82,78.94,28506.0,75.4142,75.5577,75.4046,75.5194,28506.0
2017-02-14 13:30:00,78.96,79.15,78.96,79.09,32938.0,75.5386,75.7203,75.5386,75.6629,32938.0
2017-02-14 14:00:00,79.09,79.22,79.0,79.01,39167.0,75.6629,75.7873,75.5768,75.5864,39167.0
2017-02-14 14:30:00,79.01,79.15,78.99,79.05,49759.0,75.5864,75.7203,75.5673,75.6247,49759.0
2017-02-14 15:00:00,79.05,79.21,79.03,79.2,53076.0,75.6247,75.7777,75.6055,75.7682,53076.0
2017-02-14 15:30:00,79.19,79.3,79.12,79.22,184944.0,75.7586,75.8638,75.6916,75.7873,184944.0
2017-02-15 09:30:00,78.8,79.01,78.35,78.92,46832.0,75.3855,75.5864,74.955,75.5003,46832.0
2017-02-15 10:00:00,78.92,79.03,78.69,78.71,25702.0,75.5003,75.6055,75.2803,75.2994,25702.0
2017-02-15 10:30:00,78.68,78.7,78.39,78.54,30631.0,75.2707,75.2898,74.9933,75.1368,30631.0
2017-02-15 11:00:00,78.55,78.66,78.5,78.66,19399.0,75.1463,75.2516,75.0985,75.2516,19399.0
2017-02-15 11:30:00,78.68,78.78,78.61,78.74,20738.0,75.2707,75.3664,75.2037,75.3281,20738.0
2017-02-15 12:00:00,78.75,78.88,78.7,78.84,18524.0,75.3377,75.462,75.2898,75.4238,18524.0
2017-02-15 12:30:00,78.84,78.84,78.7,78.78,16967.0,75.4238,75.4238,75.2898,75.3664,16967.0
2017-02-15 13:00:00,78.79,78.82,78.65,78.76,28868.0,75.3759,75.4046,75.242,75.3472,28868.0
2017-02-15 13:30:00,78.78,78.91,78.7,78.83,20475.0,75.3664,75.4907,75.2898,75.4142,20475.0
2017-02-15 14:00:00,78.82,78.91,78.72,78.82,20514.0,75.4046,75.4907,75.309,75.4046,20514.0
2017-02-15 14:30:00,78.83,78.83,78.52,78.59,39353.0,75.4142,75.4142,75.1176,75.1846,39353.0
2017-02-15 15:00:00,78.59,78.82,78.57,78.72,43312.0,75.1846,75.4046,75.1655,75.309,43312.0
2017-02-15 15:30:00,78.72,79.01,78.72,78.96,155047.0,75.309,75.5864,75.309,75.5386,155047.0
2017-02-16 09:30:00,78.9,79.03,78.52,78.58,19637.0,75.4812,75.6055,75.1176,75.175,19637.0
2017-02-16 10:00:00,78.52,78.64,78.3,78.35,29870.0,75.1176,75.2324,74.9072,74.955,29870.0
2017-02-16 10:30:00,78.38,78.43,77.97,78.11,39354.0,74.9837,75.0315,74.5915,74.7254,39354.0
2017-02-16 11:00:00,78.11,78.11,77.77,77.79,46552.0,74.7254,74.7254,74.4001,74.4193,46552.0
2017-02-16 11:30:00,77.8,77.86,77.63,77.7,64502.0,74.4288,74.4862,74.2662,74.3332,64502.0
2017-02-16 12:00:00,77.71,77.83,77.66,77.73,54311.0,74.3427,74.4575,74.2949,74.3619,54311.0
2017-02-16 12:30:00,77.74,77.81,77.68,77.7,41413.0,74.3714,74.4384,74.314,74.3332,41413.0
2017-02-16 13:00:00,77.69,77.74,77.58,77.62,24497.0,74.3236,74.3714,74.2184,74.2566,24497.0
2017-02-16 13:30:00,77.62,77.72,77.59,77.65,19083.0,74.2566,74.3523,74.2279,74.2853,19083.0
2017-02-16 14:00:00,77.66,77.71,77.53,77.58,18269.0,74.2949,74.3427,74.1705,74.2184,18269.0
2017-02-16 14:30:00,77.58,77.61,77.51,77.56,38337.0,74.2184,74.2471,74.1514,74.1992,38337.0
2017-02-16 15:00:00,77.57,77.64,77.53,77.58,49683.0,74.2088,74.2758,74.1705,74.2184,49683.0
2017-02-16 15:30:00,77.59,77.68,77.58,77.66,169661.0,74.2279,74.314,74.2184,74.2949,169661.0
2017-02-17 09:30:00,77.6,77.6,76.91,76.96,106682.0,74.2375,74.2375,73.5774,73.6252,106682.0
2017-02-17 10:00:00,76.93,77.41,76.88,77.37,63477.0,73.5965,74.0557,73.5487,74.0175,63477.0
2017-02-17 10:30:00,77.41,77.45,77.31,77.38,61692.0,74.0557,74.094,73.9601,74.027,61692.0
2017-02-17 11:00:00,77.37,77.42,77.18,77.21,49349.0,74.0175,74.0653,73.8357,73.8644,49349.0
2017-02-17 11:30:00,77.22,77.5,77.22,77.4,185496.0,73.874,74.1418,73.874,74.0462,185496.0
2017-02-17 12:00:00,77.38,77.47,77.31,77.31,104423.0,74.027,74.1131,73.9601,73.9601,104423.0
2017-02-17 12:30:00,77.32,77.37,77.17,77.23,38086.0,73.9696,74.0175,73.8261,73.8835,38086.0
2017-02-17 13:00:00,77.24,77.32,77.18,77.24,68458.0,73.8931,73.9696,73.8357,73.8931,68458.0
2017-02-17 13:30:00,77.24,77.29,77.13,77.14,46247.0,73.8931,73.9409,73.7879,73.7974,46247.0
2017-02-17 14:00:00,77.14,77.32,77.13,77.28,106331.0,73.7974,73.9696,73.7879,73.9314,106331.0
2017-02-17 14:30:00,77.27,77.4,77.23,77.33,110630.0,73.9218,74.0462,73.8835,73.9792,110630.0
2017-02-17 15:00:00,77.33,77.5,77.32,77.43,77583.0,73.9792,74.1418,73.9696,74.0749,77583.0
2017-02-17 15:30:00,77.42,77.97,77.41,77.92,274922.0,74.0653,74.5915,74.0557,74.5436,274922.0
2017-02-21 09:30:00,78.03,78.5,78.03,78.29,40828.0,74.6489,75.0985,74.6489,74.8976,40828.0
2017-02-21 10:00:00,78.33,78.38,78.05,78.27,49721.0,74.9359,74.9837,74.668,74.8785,49721.0
2017-02-21 10:30:00,78.25,78.42,78.23,78.39,21007.0,74.8593,75.022,74.8402,74.9933,21007.0
2017-02-21 11:00:00,78.38,78.68,78.35,78.61,41239.0,74.9837,75.2707,74.955,75.2037,41239.0
2017-02-21 11:30:00,78.6,78.87,78.59,78.84,28911.0,75.1942,75.4525,75.1846,75.4238,28911.0
2017-02-21 12:00:00,78.84,79.01,78.81,79.0,36134.0,75.4238,75.5864,75.3951,75.5768,36134.0
2017-02-21 12:30:00,78.99,79.0,78.83,78.87,45619.0,75.5673,75.5768,75.4142,75.4525,45619.0
2017-02-21 13:00:00,78.85,78.87,78.72,78.84,24255.0,75.4333,75.4525,75.309,75.4238,24255.0
2017-02-21 13:30:00,78.84,78.84,78.68,78.73,25916.0,75.4238,75.4238,75.2707,75.3185,25916.0
2017-02-21 14:00:00,78.75,78.97,78.7,78.87,32554.0,75.3377,75.5481,75.2898,75.4525,32554.0
2017-02-21 14:30:00,78.86,78.98,78.78,78.96,37984.0,75.4429,75.5577,75.3664,75.5386,37984.0
2017-02-21 15:00:00,78.97,79.08,78.87,79.05,56892.0,75.5481,75.6534,75.4525,75.6247,56892.0
2017-02-21 15:30:00,79.06,79.06,78.82,78.83,173714.0,75.6342,75.6342,75.4046,75.4142,173714.0
2017-02-22 09:30:00,78.78,79.0,78.57,78.71,26656.0,75.3664,75.5768,75.1655,75.2994,26656.0
2017-02-22 10:00:00,78.73,79.3,78.7,78.7,56304.0,75.3185,75.8638,75.2898,75.2898,56304.0
2017-02-22 10:30:00,78.7,78.75,78.33,78.37,50576.0,75.2898,75.3377,74.9359,74.9741,50576.0
2017-02-22 11:00:00,78.37,78.98,78.29,78.98,76240.0,74.9741,75.5577,74.8976,75.5577,76240.0
2017-02-22 11:30:00,78.92,78.94,78.64,78.69,35588.0,75.5003,75.5194,75.2324,75.2803,35588.0
2017-02-22 12:00:00,78.69,78.76,78.6,78.66,21589.0,75.2803,75.3472,75.1942,75.2516,21589.0
2017-02-22 12:30:00,78.66,78.68,78.57,78.61,58887.0,75.2516,75.2707,75.1655,75.2037,58887.0
2017-02-22 13:00:00,78.63,78.86,78.57,78.76,58056.0,75.2229,75.4429,75.1655,75.3472,58056.0
2017-02-22 13:30:00,78.76,78.86,78.72,78.82,32066.0,75.3472,75.4429,75.309,75.4046,32066.0
2017-02-22 14:00:00,78.82,78.87,78.62,78.7,62167.0,75.4046,75.4525,75.2133,75.2898,62167.0
2017-02-22 14:30:00,78.69,78.76,78.57,78.61,39090.0,75.2803,75.3472,75.1655,75.2037,39090.0
2017-02-22 15:00:00,78.6,78.81,78.58,78.8,47667.0,75.1942,75.3951,75.175,75.3855,47667.0
2017-02-22 15:30:00,78.8,78.85,78.67,78.69,146813.0,75.3855,75.4333,75.2611,75.2803,146813.0
2017-02-23 09:30:00,79.09,79.09,78.63,78.93,19319.0,75.6629,75.6629,75.2229,75.5099,19319.0
2017-02-23 10:00:00,78.88,78.9,78.44,78.48,29909.0,75.462,75.4812,75.0411,75.0794,29909.0
2017-02-23 10:30:00,78.49,78.49,77.93,77.95,52457.0,75.0889,75.0889,74.5532,74.5723,52457.0
2017-02-23 11:00:00,77.96,78.21,77.92,78.18,45411.0,74.5819,74.8211,74.5436,74.7924,45411.0
2017-02-23 11:30:00,78.17,78.32,78.14,78.16,25850.0,74.7828,74.9263,74.7541,74.7732,25850.0
2017-02-23 12:00:00,78.14,78.17,77.89,77.9,196301.0,74.7541,74.7828,74.5149,74.5245,196301.0
2017-02-23 12:30:00,77.92,78.19,77.71,77.97,91997.0,74.5436,74.8019,74.3427,74.5915,91997.0
2017-02-23 13:00:00,77.98,78.04,77.83,77.84,54158.0,74.601,74.6584,74.4575,74.4671,54158.0
2017-02-23 13:30:00,77.85,78.04,77.6,78.0,131038.0,74.4767,74.6584,74.2375,74.6202,131038.0
2017-02-23 14:00:00,78.0,78.03,77.92,78.03,29143.0,74.6202,74.6489,74.5436,74.6489,29143.0
2017-02-23 14:30:00,78.03,78.23,78.03,78.17,41228.0,74.6489,74.8402,74.6489,74.7828,41228.0
2017-02-23 15:00:00,78.17,78.2,77.78,77.98,121066.0,74.7828,74.8115,74.4097,74.601,121066.0
2017-02-23 15:30:00,77.99,78.26,77.99,78.19,203081.0,74.6106,74.8689,74.6106,74.8019,203081.0
2017-02-24 09:30:00,77.98,78.15,77.38,78.03,51931.0,74.601,74.7637,74.027,74.6489,51931.0
2017-02-24 10:00:00,78.06,78.19,77.81,77.85,32982.0,74.6776,74.8019,74.4384,74.4767,32982.0
2017-02-24 10:30:00,77.83,77.94,77.75,77.92,39154.0,74.4575,74.5628,74.381,74.5436,39154.0
2017-02-24 11:00:00,77.92,78.13,77.92,78.0,37211.0,74.5436,74.7445,74.5436,74.6202,37211.0
2017-02-24 11:30:00,78.0,78.08,77.91,78.05,36917.0,74.6202,74.6967,74.5341,74.668,36917.0
2017-02-24 12:00:00,78.05,78.31,78.03,78.27,47775.0,74.668,74.9167,74.6489,74.8785,47775.0
2017-02-24 12:30:00,78.28,78.44,78.26,78.44,30497.0,74.888,75.0411,74.8689,75.0411,30497.0
2017-02-24 13:00:00,78.43,78.44,78.31,78.32,29651.0,75.0315,75.0411,74.9167,74.9263,29651.0
2017-02-24 13:30:00,78.32,78.55,78.31,78.54,60291.0,74.9263,75.1463,74.9167,75.1368,60291.0
2017-02-24 14:00:00,78.53,78.76,78.53,78.76,56893.0,75.1272,75.3472,75.1272,75.3472,56893.0
2017-02-24 14:30:00,78.76,78.96,78.76,78.9,170777.0,75.3472,75.5386,75.3472,75.4812,170777.0
2017-02-24 15:00:00,78.9,78.91,78.63,78.67,86630.0,75.4812,75.4907,75.2229,75.2611,86630.0
2017-02-24 15:30:00,78.67,78.97,78.65,78.94,222329.0,75.2611,75.5481,75.242,75.5194,222329.0
2017-02-27 09:30:00,79.21,79.96,79.13,79.94,106913.0,75.7777,76.4953,75.7012,76.4761,106913.0
2017-02-27 10:00:00,79.91,80.0,79.64,79.93,78040.0,76.4474,76.5335,76.1891,76.4666,78040.0
2017-02-27 10:30:00,79.94,79.94,79.66,79.67,77928.0,76.4761,76.4761,76.2082,76.2178,77928.0
2017-02-27 11:00:00,79.67,79.86,79.64,79.86,66614.0,76.2178,76.3996,76.1891,76.3996,66614.0
2017-02-27 11:30:00,79.86,79.87,79.7,79.82,69700.0,76.3996,76.4091,76.2465,76.3613,69700.0
2017-02-27 12:00:00,79.81,80.0,79.76,79.76,143427.0,76.3517,76.5335,76.3039,76.3039,143427.0
2017-02-27 12:30:00,79.76,79.91,79.76,79.85,116805.0,76.3039,76.4474,76.3039,76.39,116805.0
2017-02-27 13:00:00,79.84,79.84,79.52,79.61,74349.0,76.3804,76.3804,76.0743,76.1604,74349.0
2017-02-27 13:30:00,79.6,79.66,79.54,79.6,70025.0,76.1508,76.2082,76.0934,76.1508,70025.0
2017-02-27 14:00:00,79.6,79.78,79.54,79.71,44732.0,76.1508,76.323,76.0934,76.2561,44732.0
2017-02-27 14:30:00,79.7,79.81,79.7,79.78,40002.0,76.2465,76.3517,76.2465,76.323,40002.0
2017-02-27 15:00:00,79.76,79.98,79.73,79.97,69663.0,76.3039,76.5144,76.2752,76.5048,69663.0
2017-02-27 15:30:00,79.97,79.98,79.85,79.9,261443.0,76.5048,76.5144,76.39,76.4379,261443.0
2017-02-28 09:30:00,79.6,79.85,79.37,79.39,288314.0,76.1508,76.39,75.9308,75.9499,288314.0
2017-02-28 10:00:00,79.39,79.95,79.32,79.84,56909.0,75.9499,76.4857,75.883,76.3804,56909.0
2017-02-28 10:30:00,79.84,80.0,79.66,79.94,89136.0,76.3804,76.5335,76.2082,76.4761,89136.0
2017-02-28 11:00:00,79.94,80.42,79.91,80.41,118960.0,76.4761,76.9353,76.4474,76.9258,118960.0
2017-02-28 11:30:00,80.4,80.42,80.12,80.23,124929.0,76.9162,76.9353,76.6483,76.7536,124929.0
2017-02-28 12:00:00,80.23,80.25,79.78,79.92,196185.0,76.7536,76.7727,76.323,76.457,196185.0
2017-02-28 12:30:00,79.91,79.94,79.73,79.73,57988.0,76.4474,76.4761,76.2752,76.2752,57988.0
2017-02-28 13:00:00,79.73,79.81,79.48,79.48,79970.0,76.2752,76.3517,76.036,76.036,79970.0
2017-02-28 13:30:00,79.49,79.55,79.34,79.5,50471.0,76.0456,76.103,75.9021,76.0552,50471.0
2017-02-28 14:00:00,79.51,79.54,79.15,79.2,64255.0,76.0647,76.0934,75.7203,75.7682,64255.0
2017-02-28 14:30:00,79.2,79.64,79.2,79.62,63930.0,75.7682,76.1891,75.7682,76.17,63930.0
2017-02-28 15:00:00,79.62,79.82,79.58,79.69,64308.0,76.17,76.3613,76.1317,76.2369,64308.0
2017-02-28 15:30:00,79.68,79.71,79.49,79.68,230804.0,76.2274,76.2561,76.0456,76.2274,230804.0
2017-03-01 09:30:00,80.42,81.0,79.71,80.13,148604.0,76.9353,77.4902,76.2561,76.6579,148604.0
2017-03-01 10:00:00,80.13,80.39,79.93,80.13,103192.0,76.6579,76.9066,76.4666,76.6579,103192.0
2017-03-01 10:30:00,80.08,80.1,79.84,80.01,98288.0,76.6101,76.6292,76.3804,76.5431,98288.0
2017-03-01 11:00:00,80.03,80.32,79.87,80.21,87374.0,76.5622,76.8397,76.4091,76.7344,87374.0
2017-03-01 11:30:00,80.22,80.51,80.19,80.43,67732.0,76.744,77.0214,76.7153,76.9449,67732.0
2017-03-01 12:00:00,80.44,80.72,80.41,80.65,52060.0,76.9545,77.2223,76.9258,77.1554,52060.0
2017-03-01 12:30:00,80.64,80.66,80.07,80.09,180652.0,77.1458,77.1649,76.6005,76.6196,180652.0
2017-03-01 13:00:00,80.09,80.12,79.73,79.77,165517.0,76.6196,76.6483,76.2752,76.3135,165517.0
2017-03-01 13:30:00,79.76,79.98,79.62,79.79,203911.0,76.3039,76.5144,76.17,76.3326,203911.0
2017-03-01 14:00:00,79.79,80.08,79.7,80.08,90010.0,76.3326,76.6101,76.2465,76.6101,90010.0
2017-03-01 14:30:00,80.09,80.23,79.94,80.19,78146.0,76.6196,76.7536,76.4761,76.7153,78146.0
2017-03-01 15:00:00,80.18,80.19,79.62,79.62,278532.0,76.7057,76.7153,76.17,76.17,278532.0
2017-03-01 15:30:00,79.64,79.71,79.32,79.44,301329.0,76.1891,76.2561,75.883,75.9978,301329.0
2017-03-02 09:30:00,79.22,79.27,78.69,78.77,96247.0,75.7873,75.8351,75.2803,75.3568,96247.0
2017-03-02 10:00:00,78.77,78.81,78.19,78.31,86312.0,75.3568,75.3951,74.8019,74.9167,86312.0
2017-03-02 10:30:00,78.34,78.58,78.26,78.36,74576.0,74.9454,75.175,74.8689,74.9646,74576.0
2017-03-02 11:00:00,78.36,78.48,78.16,78.36,89241.0,74.9646,75.0794,74.7732,74.9646,89241.0
2017-03-02 11:30:00,78.39,78.49,78.27,78.35,48569.0,74.9933,75.0889,74.8785,74.955,48569.0
2017-03-02 12:00:00,78.34,78.39,78.27,78.27,55805.0,74.9454,74.9933,74.8785,74.8785,55805.0
2017-03-02 12:30:00,78.29,78.32,78.11,78.14,54939.0,74.8976,74.9263,74.7254,74.7541,54939.0
2017-03-02 13:00:00,78.14,78.19,78.07,78.18,35481.0,74.7541,74.8019,74.6871,74.7924,35481.0
2017-03-02 13:30:00,78.2,78.33,78.15,78.18,48806.0,74.8115,74.9359,74.7637,74.7924,48806.0
2017-03-02 14:00:00,78.17,78.5,78.17,78.48,51373.0,74.7828,75.0985,74.7828,75.0794,51373.0
2017-03-02 14:30:00,78.49,78.65,78.49,78.58,63358.0,75.0889,75.242,75.0889,75.175,63358.0
2017-03-02 15:00:00,78.58,78.61,78.31,78.36,60440.0,75.175,75.2037,74.9167,74.9646,60440.0
2017-03-02 15:30:00,78.36,78.36,78.19,78.27,233644.0,74.9646,74.9646,74.8019,74.8785,233644.0
2017-03-03 09:30:00,78.33,78.77,78.26,78.28,42553.0,74.9359,75.3568,74.8689,74.888,42553.0
2017-03-03 10:00:00,78.29,78.91,78.29,78.66,53771.0,74.8976,75.4907,74.8976,75.2516,53771.0
2017-03-03 10:30:00,78.65,78.72,78.56,78.65,35194.0,75.242,75.309,75.1559,75.242,35194.0
2017-03-03 11:00:00,78.63,79.08,78.56,79.04,36751.0,75.2229,75.6534,75.1559,75.6151,36751.0
2017-03-03 11:30:00,79.03,79.33,78.97,79.31,67034.0,75.6055,75.8925,75.5481,75.8734,67034.0
2017-03-03 12:00:00,79.31,79.51,79.26,79.51,49406.0,75.8734,76.0647,75.8256,76.0647,49406.0
2017-03-03 12:30:00,79.49,80.15,79.48,80.15,252774.0,76.0456,76.677,76.036,76.677,252774.0
2017-03-03 13:00:00,80.15,80.34,79.95,80.17,329526.0,76.677,76.8588,76.4857,76.6962,329526.0
2017-03-03 13:30:00,80.15,80.5,80.1,80.47,74089.0,76.677,77.0119,76.6292,76.9832,74089.0
2017-03-03 14:00:00,80.46,80.65,80.33,80.4,70632.0,76.9736,77.1554,76.8492,76.9162,70632.0
2017-03-03 14:30:00,80.42,80.96,80.42,80.91,312598.0,76.9353,77.4519,76.9353,77.4041,312598.0
2017-03-03 15:00:00,80.9,80.94,80.58,80.8,235299.0,77.3945,77.4328,77.0884,77.2989,235299.0
2017-03-03 15:30:00,80.8,80.87,80.45,80.61,320911.0,77.2989,77.3658,76.964,77.1171,320911.0
2017-03-06 09:30:00,80.36,80.45,79.31,79.5,49605.0,76.8779,76.964,75.8734,76.0552,49605.0
2017-03-06 10:00:00,79.49,79.63,79.35,79.49,56262.0,76.0456,76.1795,75.9117,76.0456,56262.0
2017-03-06 10:30:00,79.49,79.72,79.18,79.69,184849.0,76.0456,76.2656,75.749,76.2369,184849.0
2017-03-06 11:00:00,79.69,79.91,79.64,79.88,179627.0,76.2369,76.4474,76.1891,76.4187,179627.0
2017-03-06 11:30:00,79.87,80.15,79.81,79.92,89449.0,76.4091,76.677,76.3517,76.457,89449.0
2017-03-06 12:00:00,79.89,79.96,79.77,79.88,34993.0,76.4283,76.4953,76.3135,76.4187,34993.0
2017-03-06 12:30:00,79.88,80.14,79.84,80.14,53668.0,76.4187,76.6675,76.3804,76.6675,53668.0
2017-03-06 13:00:00,80.17,80.29,80.09,80.23,38663.0,76.6962,76.811,76.6196,76.7536,38663.0
2017-03-06 13:30:00,80.22,80.23,80.1,80.17,55105.0,76.744,76.7536,76.6292,76.6962,55105.0
2017-03-06 14:00:00,80.17,80.32,80.14,80.28,47033.0,76.6962,76.8397,76.6675,76.8014,47033.0
2017-03-06 14:30:00,80.28,80.36,80.23,80.24,57152.0,76.8014,76.8779,76.7536,76.7631,57152.0
2017-03-06 15:00:00,80.25,80.51,80.21,80.38,73580.0,76.7727,77.0214,76.7344,76.8971,73580.0
2017-03-06 15:30:00,80.38,80.49,80.21,80.21,196041.0,76.8971,77.0023,76.7344,76.7344,196041.0
2017-03-07 09:30:00,80.08,80.95,79.91,80.4,107261.0,76.6101,77.4424,76.4474,76.9162,107261.0
2017-03-07 10:00:00,80.44,81.56,80.36,81.47,241197.0,76.9545,78.0259,76.8779,77.9398,241197.0
2017-03-07 10:30:00,81.46,81.46,81.01,81.09,153222.0,77.9303,77.9303,77.4998,77.5763,153222.0
2017-03-07 11:00:00,81.07,81.12,80.55,80.55,109952.0,77.5572,77.605,77.0597,77.0597,109952.0
2017-03-07 11:30:00,80.53,80.62,80.31,80.54,105346.0,77.0406,77.1267,76.8301,77.0501,105346.0
2017-03-07 12:00:00,80.54,80.55,80.08,80.39,56707.0,77.0501,77.0597,76.6101,76.9066,56707.0
2017-03-07 12:30:00,80.37,80.71,80.32,80.65,69701.0,76.8875,77.2128,76.8397,77.1554,69701.0
2017-03-07 13:00:00,80.66,80.96,80.57,80.89,48773.0,77.1649,77.4519,77.0788,77.385,48773.0
2017-03-07 13:30:00,80.88,80.88,80.62,80.77,42098.0,77.3754,77.3754,77.1267,77.2702,42098.0
2017-03-07 14:00:00,80.77,81.06,80.7,81.01,74278.0,77.2702,77.5476,77.2032,77.4998,74278.0
2017-03-07 14:30:00,80.96,81.28,80.9,81.22,118392.0,77.4519,77.7581,77.3945,77.7007,118392.0
2017-03-07 15:00:00,81.21,81.23,81.04,81.06,94874.0,77.6911,77.7102,77.5285,77.5476,94874.0
2017-03-07 15:30:00,81.08,81.12,80.79,80.9,266436.0,77.5667,77.605,77.2893,77.3945,266436.0
2017-03-08 09:30:00,80.9,81.26,80.72,80.94,48961.0,77.3945,77.7389,77.2223,77.4328,48961.0
2017-03-08 10:00:00,80.92,80.92,80.46,80.87,62707.0,77.4137,77.4137,76.9736,77.3658,62707.0
2017-03-08 10:30:00,80.87,81.12,80.76,81.0,132458.0,77.3658,77.605,77.2606,77.4902,132458.0
2017-03-08 11:00:00,80.98,81.1,80.83,80.86,79023.0,77.4711,77.5859,77.3276,77.3563,79023.0
2017-03-08 11:30:00,80.85,80.92,80.58,80.73,36258.0,77.3467,77.4137,77.0884,77.2319,36258.0
2017-03-08 12:00:00,80.69,80.88,80.57,80.75,26126.0,77.1936,77.3754,77.0788,77.251,26126.0
2017-03-08 12:30:00,80.73,80.96,80.73,80.83,35361.0,77.2319,77.4519,77.2319,77.3276,35361.0
2017-03-08 13:00:00,80.83,80.97,80.81,80.82,44822.0,77.3276,77.4615,77.3084,77.318,44822.0
2017-03-08 13:30:00,80.83,81.01,80.83,80.94,36345.0,77.3276,77.4998,77.3276,77.4328,36345.0
2017-03-08 14:00:00,80.91,81.02,80.8,80.89,50110.0,77.4041,77.5093,77.2989,77.385,50110.0
2017-03-08 14:30:00,80.89,80.9,80.58,80.58,52947.0,77.385,77.3945,77.0884,77.0884,52947.0
2017-03-08 15:00:00,80.6,80.61,80.41,80.46,106186.0,77.1075,77.1171,76.9258,76.9736,106186.0
2017-03-08 15:30:00,80.47,80.47,80.23,80.27,179158.0,76.9832,76.9832,76.7536,76.7918,179158.0
2017-03-09 09:30:00,80.29,80.65,80.03,80.49,49573.0,76.811,77.1554,76.5622,77.0023,49573.0
2017-03-09 10:00:00,80.5,80.62,80.21,80.26,40761.0,77.0119,77.1267,76.7344,76.7823,40761.0
2017-03-09 10:30:00,80.27,80.36,80.17,80.28,22708.0,76.7918,76.8779,76.6962,76.8014,22708.0
2017-03-09 11:00:00,80.26,80.26,79.91,79.99,32319.0,76.7823,76.7823,76.4474,76.524,32319.0
2017-03-09 11:30:00,80.0,80.13,79.95,80.01,30381.0,76.5335,76.6579,76.4857,76.5431,30381.0
2017-03-09 12:00:00,80.01,80.05,79.89,79.9,24445.0,76.5431,76.5814,76.4283,76.4379,24445.0
2017-03-09 12:30:00,79.89,79.92,79.79,79.82,53049.0,76.4283,76.457,76.3326,76.3613,53049.0
2017-03-09 13:00:00,79.83,79.86,79.71,79.71,46376.0,76.3709,76.3996,76.2561,76.2561,46376.0
2017-03-09 13:30:00,79.7,79.71,79.51,79.53,32483.0,76.2465,76.2561,76.0647,76.0839,32483.0
2017-03-09 14:00:00,79.54,79.55,79.19,79.41,51199.0,76.0934,76.103,75.7586,75.9691,51199.0
2017-03-09 14:30:00,79.42,79.49,79.35,79.48,33592.0,75.9786,76.0456,75.9117,76.036,33592.0
2017-03-09 15:00:00,79.49,79.74,79.48,79.73,54521.0,76.0456,76.2848,76.036,76.2752,54521.0
2017-03-09 15:30:00,79.74,79.84,79.61,79.69,182608.0,76.2848,76.3804,76.1604,76.2369,182608.0
2017-03-10 09:30:00,79.75,80.28,79.75,80.13,104199.0,76.2943,76.8014,76.2943,76.6579,104199.0
2017-03-10 10:00:00,80.17,80.18,79.62,79.63,55050.0,76.6962,76.7057,76.17,76.1795,55050.0
2017-03-10 10:30:00,79.62,79.78,79.56,79.75,53284.0,76.17,76.323,76.1126,76.2943,53284.0
2017-03-10 11:00:00,79.74,79.77,79.48,79.48,38027.0,76.2848,76.3135,76.036,76.036,38027.0
2017-03-10 11:30:00,79.49,79.52,79.33,79.45,35316.0,76.0456,76.0743,75.8925,76.0073,35316.0
2017-03-10 12:00:00,79.42,79.44,79.19,79.19,40961.0,75.9786,75.9978,75.7586,75.7586,40961.0
2017-03-10 12:30:00,79.2,79.3,79.04,79.12,39690.0,75.7682,75.8638,75.6151,75.6916,39690.0
2017-03-10 13:00:00,79.13,79.13,78.86,78.92,56346.0,75.7012,75.7012,75.4429,75.5003,56346.0
2017-03-10 13:30:00,78.94,79.02,78.8,78.85,82032.0,75.5194,75.596,75.3855,75.4333,82032.0
2017-03-10 14:00:00,78.87,79.17,78.79,78.92,110420.0,75.4525,75.7395,75.3759,75.5003,110420.0
2017-03-10 14:30:00,78.91,79.01,78.85,79.01,53140.0,75.4907,75.5864,75.4333,75.5864,53140.0
2017-03-10 15:00:00,79.01,79.17,78.98,79.17,65668.0,75.5864,75.7395,75.5577,75.7395,65668.0
2017-03-10 15:30:00,79.17,79.21,79.0,79.14,206532.0,75.7395,75.7777,75.5768,75.7108,206532.0
2017-03-13 09:30:00,79.05,79.25,78.9,79.11,84549.0,75.6247,75.816,75.4812,75.6821,84549.0
2017-03-13 10:00:00,79.11,79.28,78.88,79.28,34413.0,75.6821,75.8447,75.462,75.8447,34413.0
2017-03-13 10:30:00,79.3,79.41,79.27,79.3,24910.0,75.8638,75.9691,75.8351,75.8638,24910.0
2017-03-13 11:00:00,79.29,79.38,79.15,79.2,18267.0,75.8543,75.9404,75.7203,75.7682,18267.0
2017-03-13 11:30:00,79.21,79.29,79.12,79.29,31173.0,75.7777,75.8543,75.6916,75.8543,31173.0
2017-03-13 12:00:00,79.32,79.46,79.26,79.4,24271.0,75.883,76.0169,75.8256,75.9595,24271.0
2017-03-13 12:30:00,79.38,79.43,79.34,79.39,14751.0,75.9404,75.9882,75.9021,75.9499,14751.0
2017-03-13 13:00:00,79.39,79.41,79.28,79.38,13781.0,75.9499,75.9691,75.8447,75.9404,13781.0
2017-03-13 13:30:00,79.36,79.45,79.32,79.39,12970.0,75.9212,76.0073,75.883,75.9499,12970.0
2017-03-13 14:00:00,79.42,79.42,79.25,79.4,31842.0,75.9786,75.9786,75.816,75.9595,31842.0
2017-03-13 14:30:00,79.4,79.5,79.38,79.44,19547.0,75.9595,76.0552,75.9404,75.9978,19547.0
2017-03-13 15:00:00,79.45,79.59,79.44,79.53,32615.0,76.0073,76.1413,75.9978,76.0839,32615.0
2017-03-13 15:30:00,79.54,79.78,79.54,79.66,151496.0,76.0934,76.323,76.0934,76.2082,151496.0
2017-03-14 09:30:00,79.63,80.0,79.25,79.28,54021.0,76.1795,76.5335,75.816,75.8447,54021.0
2017-03-14 10:00:00,79.27,79.28,78.8,79.13,41872.0,75.8351,75.8447,75.3855,75.7012,41872.0
2017-03-14 10:30:00,79.07,79.33,78.95,79.31,23244.0,75.6438,75.8925,75.529,75.8734,23244.0
2017-03-14 11:00:00,79.34,79.41,79.09,79.19,25656.0,75.9021,75.9691,75.6629,75.7586,25656.0
2017-03-14 11:30:00,79.18,79.25,79.08,79.12,27440.0,75.749,75.816,75.6534,75.6916,27440.0
2017-03-14 12:00:00,79.11,79.13,78.83,78.92,23819.0,75.6821,75.7012,75.4142,75.5003,23819.0
2017-03-14 12:30:00,78.96,78.98,78.84,78.98,22915.0,75.5386,75.5577,75.4238,75.5577,22915.0
2017-03-14 13:00:00,78.99,79.16,78.89,79.08,31639.0,75.5673,75.7299,75.4716,75.6534,31639.0
2017-03-14 13:30:00,79.07,79.25,79.06,79.17,23569.0,75.6438,75.816,75.6342,75.7395,23569.0
2017-03-14 14:00:00,79.16,79.23,79.12,79.15,23749.0,75.7299,75.7969,75.6916,75.7203,23749.0
2017-03-14 14:30:00,79.14,79.23,79.07,79.1,25576.0,75.7108,75.7969,75.6438,75.6725,25576.0
2017-03-14 15:00:00,79.09,79.24,79.08,79.23,22774.0,75.6629,75.8064,75.6534,75.7969,22774.0
2017-03-14 15:30:00,79.23,79.23,79.01,79.07,70654.0,75.7969,75.7969,75.5864,75.6438,70654.0
2017-03-15 09:30:00,79.33,79.33,78.67,78.67,49115.0,75.8925,75.8925,75.2611,75.2611,49115.0
2017-03-15 10:00:00,78.67,78.78,78.32,78.34,65020.0,75.2611,75.3664,74.9263,74.9454,65020.0
2017-03-15 10:30:00,78.35,78.63,78.24,78.37,76613.0,74.955,75.2229,74.8498,74.9741,76613.0
2017-03-15 11:00:00,78.37,78.38,78.18,78.22,67303.0,74.9741,74.9837,74.7924,74.8306,67303.0
2017-03-15 11:30:00,78.22,78.34,78.2,78.33,58084.0,74.8306,74.9454,74.8115,74.9359,58084.0
2017-03-15 12:00:00,78.34,78.34,78.21,78.28,85861.0,74.9454,74.9454,74.8211,74.888,85861.0
2017-03-15 12:30:00,78.27,78.35,78.23,78.3,96418.0,74.8785,74.955,74.8402,74.9072,96418.0
2017-03-15 13:00:00,78.3,78.32,78.19,78.2,43737.0,74.9072,74.9263,74.8019,74.8115,43737.0
2017-03-15 13:30:00,78.2,78.31,78.15,78.27,45162.0,74.8115,74.9167,74.7637,74.8785,45162.0
2017-03-15 14:00:00,78.27,78.71,78.27,78.56,100192.0,74.8785,75.2994,74.8785,75.1559,100192.0
2017-03-15 14:30:00,78.56,78.76,78.38,78.59,71495.0,75.1559,75.3472,74.9837,75.1846,71495.0
2017-03-15 15:00:00,78.61,78.8,78.59,78.8,82264.0,75.2037,75.3855,75.1846,75.3855,82264.0
2017-03-15 15:30:00,78.83,78.99,78.69,78.73,203437.0,75.4142,75.5673,75.2803,75.3185,203437.0
2017-03-16 09:30:00,78.84,79.24,78.72,79.19,60765.0,75.4238,75.8064,75.309,75.7586,60765.0
2017-03-16 10:00:00,79.17,79.17,78.61,78.65,37251.0,75.7395,75.7395,75.2037,75.242,37251.0
2017-03-16 10:30:00,78.65,79.01,78.64,78.87,37956.0,75.242,75.5864,75.2324,75.4525,37956.0
2017-03-16 11:00:00,78.88,78.91,78.73,78.73,58641.0,75.462,75.4907,75.3185,75.3185,58641.0
2017-03-16 11:30:00,78.7,78.76,78.54,78.74,46144.0,75.2898,75.3472,75.1368,75.3281,46144.0
2017-03-16 12:00:00,78.73,79.05,78.73,79.03,28387.0,75.3185,75.6247,75.3185,75.6055,28387.0
2017-03-16 12:30:00,79.01,79.02,78.87,78.93,29009.0,75.5864,75.596,75.4525,75.5099,29009.0
2017-03-16 13:00:00,78.89,79.02,78.87,78.99,39228.0,75.4716,75.596,75.4525,75.5673,39228.0
2017-03-16 13:30:00,79.01,79.36,78.98,79.34,44350.0,75.5864,75.9212,75.5577,75.9021,44350.0
2017-03-16 14:00:00,79.33,79.47,79.31,79.46,51601.0,75.8925,76.0265,75.8734,76.0169,51601.0
2017-03-16 14:30:00,79.47,79.56,79.42,79.44,40463.0,76.0265,76.1126,75.9786,75.9978,40463.0
2017-03-16 15:00:00,79.41,79.65,79.36,79.57,49987.0,75.9691,76.1987,75.9212,76.1221,49987.0
2017-03-16 15:30:00,79.57,79.71,79.54,79.69,236795.0,76.1221,76.2561,76.0934,76.2369,236795.0
2017-03-17 09:30:00,79.93,80.22,79.62,79.97,165378.0,76.4666,76.744,76.17,76.5048,165378.0
2017-03-17 10:00:00,80.02,80.08,79.78,80.08,28978.0,76.5527,76.6101,76.323,76.6101,28978.0
2017-03-17 10:30:00,80.07,80.15,79.86,79.88,12978.0,76.6005,76.677,76.3996,76.4187,12978.0
2017-03-17 11:00:00,79.89,80.05,79.88,79.95,21776.0,76.4283,76.5814,76.4187,76.4857,21776.0
2017-03-17 11:30:00,79.94,79.99,79.88,79.93,18584.0,76.4761,76.524,76.4187,76.4666,18584.0
2017-03-17 12:00:00,79.93,79.95,79.88,79.95,17366.0,76.4666,76.4857,76.4187,76.4857,17366.0
2017-03-17 12:30:00,79.93,80.09,79.93,80.05,36141.0,76.4666,76.6196,76.4666,76.5814,36141.0
2017-03-17 13:00:00,80.07,80.11,79.98,80.06,40024.0,76.6005,76.6388,76.5144,76.5909,40024.0
2017-03-17 13:30:00,80.06,80.12,80.01,80.04,15104.0,76.5909,76.6483,76.5431,76.5718,15104.0
2017-03-17 14:00:00,80.05,80.19,80.05,80.12,26635.0,76.5814,76.7153,76.5814,76.6483,26635.0
2017-03-17 14:30:00,80.12,80.2,80.1,80.2,21003.0,76.6483,76.7249,76.6292,76.7249,21003.0
2017-03-17 15:00:00,80.2,80.27,80.17,80.18,56528.0,76.7249,76.7918,76.6962,76.7057,56528.0
2017-03-17 15:30:00,80.17,80.19,80.0,80.03,146068.0,76.6962,76.7153,76.5335,76.5622,146068.0
2017-03-20 09:30:00,80.03,80.03,79.45,79.45,30797.0,76.5622,76.5622,76.0073,76.0073,30797.0
2017-03-20 10:00:00,79.47,79.81,79.47,79.67,41721.0,76.0265,76.3517,76.0265,76.2178,41721.0
2017-03-20 10:30:00,79.63,79.64,79.28,79.47,26565.0,76.1795,76.1891,75.8447,76.0265,26565.0
2017-03-20 11:00:00,79.41,79.43,79.25,79.3,26662.0,75.9691,75.9882,75.816,75.8638,26662.0
2017-03-20 11:30:00,79.35,79.47,79.27,79.4,17881.0,75.9117,76.0265,75.8351,75.9595,17881.0
2017-03-20 12:00:00,79.39,79.62,79.39,79.62,18389.0,75.9499,76.17,75.9499,76.17,18389.0
2017-03-20 12:30:00,79.56,79.77,79.53,79.7,35269.0,76.1126,76.3135,76.0839,76.2465,35269.0
2017-03-20 13:00:00,79.69,79.7,79.61,79.65,18372.0,76.2369,76.2465,76.1604,76.1987,18372.0
2017-03-20 13:30:00,79.65,79.68,79.35,79.42,32540.0,76.1987,76.2274,75.9117,75.9786,32540.0
2017-03-20 14:00:00,79.41,79.46,79.35,79.44,42385.0,75.9691,76.0169,75.9117,75.9978,42385.0
2017-03-20 14:30:00,79.42,79.51,79.29,79.37,61809.0,75.9786,76.0647,75.8543,75.9308,61809.0
2017-03-20 15:00:00,79.38,79.52,79.35,79.45,42448.0,75.9404,76.0743,75.9117,76.0073,42448.0
2017-03-20 15:30:00,79.46,79.61,79.37,79.38,202644.0,76.0169,76.1604,75.9308,75.9404,202644.0
2017-03-21 09:30:00,79.78,79.83,79.18,79.18,106236.0,76.323,76.3709,75.749,75.749,106236.0
2017-03-21 10:00:00,79.17,79.17,78.71,78.78,52209.0,75.7395,75.7395,75.2994,75.3664,52209.0
2017-03-21 10:30:00,78.79,78.93,78.66,78.74,48794.0,75.3759,75.5099,75.2516,75.3281,48794.0
2017-03-21 11:00:00,78.75,78.76,78.45,78.55,58772.0,75.3377,75.3472,75.0507,75.1463,58772.0
2017-03-21 11:30:00,78.55,78.58,78.32,78.53,65062.0,75.1463,75.175,74.9263,75.1272,65062.0
2017-03-21 12:00:00,78.54,78.61,78.43,78.57,57178.0,75.1368,75.2037,75.0315,75.1655,57178.0
2017-03-21 12:30:00,78.57,78.62,78.4,78.56,16916.0,75.1655,75.2133,75.0028,75.1559,16916.0
2017-03-21 13:00:00,78.58,78.67,78.41,78.61,36734.0,75.175,75.2611,75.0124,75.2037,36734.0
2017-03-21 13:30:00,78.6,78.62,78.31,78.33,23512.0,75.1942,75.2133,74.9167,74.9359,23512.0
2017-03-21 14:00:00,78.32,78.53,78.29,78.38,41730.0,74.9263,75.1272,74.8976,74.9837,41730.0
2017-03-21 14:30:00,78.39,78.51,78.29,78.49,36931.0,74.9933,75.1081,74.8976,75.0889,36931.0
2017-03-21 15:00:00,78.47,78.49,78.34,78.46,40174.0,75.0698,75.0889,74.9454,75.0602,40174.0
2017-03-21 15:30:00,78.44,78.46,78.17,78.26,120470.0,75.0411,75.0602,74.7828,74.8689,120470.0
2017-03-22 09:30:00,78.29,78.87,78.21,78.54,27697.0,74.8976,75.4525,74.8211,75.1368,27697.0
2017-03-22 10:00:00,78.6,78.89,78.57,78.65,22437.0,75.1942,75.4716,75.1655,75.242,22437.0
2017-03-22 10:30:00,78.6,78.95,78.53,78.93,23188.0,75.1942,75.529,75.1272,75.5099,23188.0
2017-03-22 11:00:00,78.92,79.33,78.77,79.13,52733.0,75.5003,75.8925,75.3568,75.7012,52733.0
2017-03-22 11:30:00,79.12,79.13,78.86,79.02,23142.0,75.6916,75.7012,75.4429,75.596,23142.0
2017-03-22 12:00:00,78.99,79.06,78.78,78.79,15833.0,75.5673,75.6342,75.3664,75.3759,15833.0
2017-03-22 12:30:00,78.74,78.88,78.73,78.77,17742.0,75.3281,75.462,75.3185,75.3568,17742.0
2017-03-22 13:00:00,78.74,78.8,78.55,78.75,21939.0,75.3281,75.3855,75.1463,75.3377,21939.0
2017-03-22 13:30:00,78.76,78.94,78.67,78.76,23510.0,75.3472,75.5194,75.2611,75.3472,23510.0
2017-03-22 14:00:00,78.76,78.87,78.73,78.83,29412.0,75.3472,75.4525,75.3185,75.4142,29412.0
2017-03-22 14:30:00,78.78,79.05,78.77,79.03,28045.0,75.3664,75.6247,75.3568,75.6055,28045.0
2017-03-22 15:00:00,79.02,79.15,78.96,79.04,70979.0,75.596,75.7203,75.5386,75.6151,70979.0
2017-03-22 15:30:00,79.03,79.15,78.91,79.08,85430.0,75.6055,75.7203,75.4907,75.6534,85430.0
2017-03-23 09:30:00,78.82,79.17,78.59,78.75,37104.0,75.4046,75.7395,75.1846,75.3377,37104.0
2017-03-23 10:00:00,78.75,79.12,78.71,78.75,81709.0,75.3377,75.6916,75.2994,75.3377,81709.0
2017-03-23 10:30:00,78.77,79.38,78.77,79.14,34077.0,75.3568,75.9404,75.3568,75.7108,34077.0
2017-03-23 11:00:00,79.19,79.51,79.14,79.5,90164.0,75.7586,76.0647,75.7108,76.0552,90164.0
2017-03-23 11:30:00,79.52,79.63,79.48,79.59,50819.0,76.0743,76.1795,76.036,76.1413,50819.0
2017-03-23 12:00:00,79.61,79.84,79.59,79.79,37998.0,76.1604,76.3804,76.1413,76.3326,37998.0
2017-03-23 12:30:00,79.75,79.81,79.48,79.57,58025.0,76.2943,76.3517,76.036,76.1221,58025.0
2017-03-23 13:00:00,79.58,79.58,79.44,79.44,72314.0,76.1317,76.1317,75.9978,75.9978,72314.0
2017-03-23 13:30:00,79.46,79.54,79.32,79.39,41412.0,76.0169,76.0934,75.883,75.9499,41412.0
2017-03-23 14:00:00,79.38,79.38,79.16,79.26,40890.0,75.9404,75.9404,75.7299,75.8256,40890.0
2017-03-23 14:30:00,79.24,79.34,79.21,79.31,32430.0,75.8064,75.9021,75.7777,75.8734,32430.0
2017-03-23 15:00:00,79.29,79.32,79.01,79.03,40351.0,75.8543,75.883,75.5864,75.6055,40351.0
2017-03-23 15:30:00,79.03,79.05,78.84,78.95,122460.0,75.6055,75.6247,75.4238,75.529,122460.0
2017-03-24 09:30:00,79.26,79.43,78.96,79.21,22962.0,75.8256,75.9882,75.5386,75.7777,22962.0
2017-03-24 10:00:00,79.19,79.31,79.09,79.26,39337.0,75.7586,75.8734,75.6629,75.8256,39337.0
2017-03-24 10:30:00,79.27,79.47,79.26,79.39,35865.0,75.8351,76.0265,75.8256,75.9499,35865.0
2017-03-24 11:00:00,79.39,79.39,79.02,79.03,25523.0,75.9499,75.9499,75.596,75.6055,25523.0
2017-03-24 11:30:00,79.04,79.21,79.02,79.2,10641.0,75.6151,75.7777,75.596,75.7682,10641.0
2017-03-24 12:00:00,79.24,79.26,78.82,79.0,31852.0,75.8064,75.8256,75.4046,75.5768,31852.0
2017-03-24 12:30:00,79.01,79.05,78.91,79.0,27485.0,75.5864,75.6247,75.4907,75.5768,27485.0
2017-03-24 13:00:00,79.02,79.08,78.96,79.04,16009.0,75.596,75.6534,75.5386,75.6151,16009.0
2017-03-24 13:30:00,79.04,79.04,78.82,78.82,10858.0,75.6151,75.6151,75.4046,75.4046,10858.0
2017-03-24 14:00:00,78.85,78.92,78.64,78.66,86864.0,75.4333,75.5003,75.2324,75.2516,86864.0
2017-03-24 14:30:00,78.67,78.73,78.38,78.44,29925.0,75.2611,75.3185,74.9837,75.0411,29925.0
2017-03-24 15:00:00,78.47,78.54,78.27,78.53,65466.0,75.0698,75.1368,74.8785,75.1272,65466.0
2017-03-24 15:30:00,78.51,78.83,78.37,78.42,331583.0,75.1081,75.4142,74.9741,75.022,331583.0
2017-03-27 09:30:00,77.71,77.93,77.31,77.93,55560.0,74.3427,74.5532,73.9601,74.5532,55560.0
2017-03-27 10:00:00,77.92,77.92,77.47,77.47,125531.0,74.5436,74.5436,74.1131,74.1131,125531.0
2017-03-27 10:30:00,77.49,77.84,77.49,77.69,92629.0,74.1323,74.4671,74.1323,74.3236,92629.0
2017-03-27 11:00:00,77.69,77.86,77.5,77.75,95367.0,74.3236,74.4862,74.1418,74.381,95367.0
2017-03-27 11:30:00,77.79,78.15,77.76,77.92,59088.0,74.4193,74.7637,74.3906,74.5436,59088.0
2017-03-27 12:00:00,77.97,78.03,77.87,77.96,48875.0,74.5915,74.6489,74.4958,74.5819,48875.0
2017-03-27 12:30:00,77.98,78.03,77.9,77.99,71647.0,74.601,74.6489,74.5245,74.6106,71647.0
2017-03-27 13:00:00,77.99,78.37,77.99,78.31,102853.0,74.6106,74.9741,74.6106,74.9167,102853.0
2017-03-27 13:30:00,78.31,78.31,78.08,78.13,80952.0,74.9167,74.9167,74.6967,74.7445,80952.0
2017-03-27 14:00:00,78.14,78.35,78.13,78.27,53173.0,74.7541,74.955,74.7445,74.8785,53173.0
2017-03-27 14:30:00,78.28,78.31,78.11,78.25,44939.0,74.888,74.9167,74.7254,74.8593,44939.0
2017-03-27 15:00:00,78.25,78.38,78.21,78.35,59134.0,74.8593,74.9837,74.8211,74.955,59134.0
2017-03-27 15:30:00,78.35,78.39,78.1,78.13,197192.0,74.955,74.9933,74.7158,74.7445,197192.0
2017-03-28 09:30:00,78.11,78.39,77.68,78.11,58010.0,74.7254,74.9933,74.314,74.7254,58010.0
2017-03-28 10:00:00,78.1,78.55,78.05,78.55,69811.0,74.7158,75.1463,74.668,75.1463,69811.0
2017-03-28 10:30:00,78.53,78.62,78.4,78.5,58222.0,75.1272,75.2133,75.0028,75.0985,58222.0
2017-03-28 11:00:00,78.49,78.94,78.47,78.89,148681.0,75.0889,75.5194,75.0698,75.4716,148681.0
2017-03-28 11:30:00,78.91,79.06,78.86,79.02,45623.0,75.4907,75.6342,75.4429,75.596,45623.0
2017-03-28 12:00:00,78.98,78.99,78.66,78.72,20283.0,75.5577,75.5673,75.2516,75.309,20283.0
2017-03-28 12:30:00,78.72,78.96,78.69,78.9,18767.0,75.309,75.5386,75.2803,75.4812,18767.0
2017-03-28 13:00:00,78.93,79.03,78.89,78.97,15915.0,75.5099,75.6055,75.4716,75.5481,15915.0
2017-03-28 13:30:00,78.98,78.98,78.84,78.97,41444.0,75.5577,75.5577,75.4238,75.5481,41444.0
2017-03-28 14:00:00,78.97,79.11,78.92,79.05,65656.0,75.5481,75.6821,75.5003,75.6247,65656.0
2017-03-28 14:30:00,79.05,79.05,78.93,78.94,53222.0,75.6247,75.6247,75.5099,75.5194,53222.0
2017-03-28 15:00:00,78.94,79.04,78.9,79.0,67299.0,75.5194,75.6151,75.4812,75.5768,67299.0
2017-03-28 15:30:00,78.99,79.03,78.71,78.75,196560.0,75.5673,75.6055,75.2994,75.3377,196560.0
2017-03-29 09:30:00,78.75,79.19,78.62,78.86,43682.0,75.3377,75.7586,75.2133,75.4429,43682.0
2017-03-29 10:00:00,78.89,79.04,78.7,78.75,81799.0,75.4716,75.6151,75.2898,75.3377,81799.0
2017-03-29 10:30:00,78.77,78.91,78.71,78.85,45285.0,75.3568,75.4907,75.2994,75.4333,45285.0
2017-03-29 11:00:00,78.86,78.88,78.58,78.68,48752.0,75.4429,75.462,75.175,75.2707,48752.0
2017-03-29 11:30:00,78.69,78.7,78.47,78.6,35765.0,75.2803,75.2898,75.0698,75.1942,35765.0
2017-03-29 12:00:00,78.62,78.73,78.56,78.73,29905.0,75.2133,75.3185,75.1559,75.3185,29905.0
2017-03-29 12:30:00,78.75,78.85,78.67,78.83,19654.0,75.3377,75.4333,75.2611,75.4142,19654.0
2017-03-29 13:00:00,78.84,78.91,78.8,78.84,29563.0,75.4238,75.4907,75.3855,75.4238,29563.0
2017-03-29 13:30:00,78.85,78.87,78.68,78.7,48533.0,75.4333,75.4525,75.2707,75.2898,48533.0
2017-03-29 14:00:00,78.71,78.77,78.67,78.77,53072.0,75.2994,75.3568,75.2611,75.3568,53072.0
2017-03-29 14:30:00,78.77,78.79,78.66,78.75,65682.0,75.3568,75.3759,75.2516,75.3377,65682.0
2017-03-29 15:00:00,78.75,78.93,78.68,78.88,75860.0,75.3377,75.5099,75.2707,75.462,75860.0
2017-03-29 15:30:00,78.89,78.96,78.8,78.84,105728.0,75.4716,75.5386,75.3855,75.4238,105728.0
2017-03-30 09:30:00,80.06,81.49,79.31,81.37,233842.0,76.5909,77.959,75.8734,77.8442,233842.0
2017-03-30 10:00:00,81.36,81.43,81.13,81.24,165917.0,77.8346,77.9016,77.6146,77.7198,165917.0
2017-03-30 10:30:00,81.24,81.63,81.17,81.44,201361.0,77.7198,78.0929,77.6528,77.9111,201361.0
2017-03-30 11:00:00,81.46,81.57,81.39,81.42,89316.0,77.9303,78.0355,77.8633,77.892,89316.0
2017-03-30 11:30:00,81.42,81.42,81.13,81.4,115352.0,77.892,77.892,77.6146,77.8729,115352.0
2017-03-30 12:00:00,81.41,81.46,81.22,81.3,72792.0,77.8824,77.9303,77.7007,77.7772,72792.0
2017-03-30 12:30:00,81.31,81.37,81.18,81.31,132160.0,77.7868,77.8442,77.6624,77.7868,132160.0
2017-03-30 13:00:00,81.31,81.45,81.22,81.31,89459.0,77.7868,77.9207,77.7007,77.7868,89459.0
2017-03-30 13:30:00,81.31,81.48,81.24,81.31,76427.0,77.7868,77.9494,77.7198,77.7868,76427.0
2017-03-30 14:00:00,81.3,81.4,81.14,81.22,147057.0,77.7772,77.8729,77.6241,77.7007,147057.0
2017-03-30 14:30:00,81.24,81.26,80.81,81.01,90000.0,77.7198,77.7389,77.3084,77.4998,90000.0
2017-03-30 15:00:00,81.02,81.19,80.83,80.88,151588.0,77.5093,77.672,77.3276,77.3754,151588.0
2017-03-30 15:30:00,80.88,80.88,80.62,80.68,301905.0,77.3754,77.3754,77.1267,77.1841,301905.0
2017-03-31 09:30:00,80.1,80.86,80.09,80.68,103918.0,76.6292,77.3563,76.6196,77.1841,103918.0
2017-03-31 10:00:00,80.73,80.88,80.6,80.73,61820.0,77.2319,77.3754,77.1075,77.2319,61820.0
2017-03-31 10:30:00,80.74,81.0,80.7,80.97,42428.0,77.2415,77.4902,77.2032,77.4615,42428.0
2017-03-31 11:00:00,80.99,81.1,80.9,81.03,62945.0,77.4806,77.5859,77.3945,77.5189,62945.0
2017-03-31 11:30:00,81.01,81.04,80.68,80.86,75697.0,77.4998,77.5285,77.1841,77.3563,75697.0
2017-03-31 12:00:00,80.86,80.88,80.76,80.78,34428.0,77.3563,77.3754,77.2606,77.2797,34428.0
2017-03-31 12:30:00,80.77,80.93,80.77,80.93,20714.0,77.2702,77.4232,77.2702,77.4232,20714.0
2017-03-31 13:00:00,80.91,81.03,80.82,80.92,64201.0,77.4041,77.5189,77.318,77.4137,64201.0
2017-03-31 13:30:00,80.9,80.95,80.74,80.75,60262.0,77.3945,77.4424,77.2415,77.251,60262.0
2017-03-31 14:00:00,80.74,80.82,80.61,80.64,86058.0,77.2415,77.318,77.1171,77.1458,86058.0
2017-03-31 14:30:00,80.63,80.82,80.6,80.7,68350.0,77.1362,77.318,77.1075,77.2032,68350.0
2017-03-31 15:00:00,80.73,80.85,80.71,80.79,29037.0,77.2319,77.3467,77.2128,77.2893,29037.0
2017-03-31 15:30:00,80.8,81.0,80.67,80.69,161665.0,77.2989,77.4902,77.1745,77.1936,161665.0
2017-04-03 09:30:00,80.86,80.93,80.41,80.6,61825.0,77.3563,77.4232,76.9258,77.1075,61825.0
2017-04-03 10:00:00,80.58,80.69,80.18,80.2,82895.0,77.0884,77.1936,76.7057,76.7249,82895.0
2017-04-03 10:30:00,80.19,80.21,79.47,79.47,110033.0,76.7153,76.7344,76.0265,76.0265,110033.0
2017-04-03 11:00:00,79.46,79.65,79.22,79.35,71882.0,76.0169,76.1987,75.7873,75.9117,71882.0
2017-04-03 11:30:00,79.38,79.61,79.3,79.36,66771.0,75.9404,76.1604,75.8638,75.9212,66771.0
2017-04-03 12:00:00,79.34,79.47,79.23,79.47,48366.0,75.9021,76.0265,75.7969,76.0265,48366.0
2017-04-03 12:30:00,79.46,79.52,79.35,79.41,61428.0,76.0169,76.0743,75.9117,75.9691,61428.0
2017-04-03 13:00:00,79.42,79.54,79.36,79.47,63198.0,75.9786,76.0934,75.9212,76.0265,63198.0
2017-04-03 13:30:00,79.47,79.47,79.17,79.2,60474.0,76.0265,76.0265,75.7395,75.7682,60474.0
2017-04-03 14:00:00,79.22,79.37,79.09,79.35,60165.0,75.7873,75.9308,75.6629,75.9117,60165.0
2017-04-03 14:30:00,79.34,79.45,79.29,79.37,47896.0,75.9021,76.0073,75.8543,75.9308,47896.0
2017-04-03 15:00:00,79.37,79.59,79.3,79.53,87951.0,75.9308,76.1413,75.8638,76.0839,87951.0
2017-04-03 15:30:00,79.52,79.53,79.3,79.34,202404.0,76.0743,76.0839,75.8638,75.9021,202404.0
2017-04-04 09:30:00,78.95,79.32,78.76,78.76,73093.0,75.529,75.883,75.3472,75.3472,73093.0
2017-04-04 10:00:00,78.8,78.98,78.01,78.09,66249.0,75.3855,75.5577,74.6297,74.7063,66249.0
2017-04-04 10:30:00,78.13,78.3,78.05,78.18,70944.0,74.7445,74.9072,74.668,74.7924,70944.0
2017-04-04 11:00:00,78.19,78.47,78.08,78.35,145273.0,74.8019,75.0698,74.6967,74.955,145273.0
2017-04-04 11:30:00,78.33,78.52,78.25,78.25,50838.0,74.9359,75.1176,74.8593,74.8593,50838.0
2017-04-04 12:00:00,78.29,78.37,78.2,78.31,37553.0,74.8976,74.9741,74.8115,74.9167,37553.0
2017-04-04 12:30:00,78.34,78.43,78.27,78.32,38077.0,74.9454,75.0315,74.8785,74.9263,38077.0
2017-04-04 13:00:00,78.32,78.37,78.15,78.2,57755.0,74.9263,74.9741,74.7637,74.8115,57755.0
2017-04-04 13:30:00,78.22,78.36,78.16,78.34,73796.0,74.8306,74.9646,74.7732,74.9454,73796.0
2017-04-04 14:00:00,78.36,78.53,78.18,78.18,53204.0,74.9646,75.1272,74.7924,74.7924,53204.0
2017-04-04 14:30:00,78.2,78.33,78.18,78.19,68995.0,74.8115,74.9359,74.7924,74.8019,68995.0
2017-04-04 15:00:00,78.2,78.25,78.03,78.09,71798.0,74.8115,74.8593,74.6489,74.7063,71798.0
2017-04-04 15:30:00,78.1,78.39,78.08,78.34,202584.0,74.7158,74.9933,74.6967,74.9454,202584.0
2017-04-05 09:30:00,78.41,78.52,78.1,78.29,41623.0,75.0124,75.1176,74.7158,74.8976,41623.0
2017-04-05 10:00:00,78.26,78.73,78.21,78.72,52746.0,74.8689,75.3185,74.8211,75.309,52746.0
2017-04-05 10:30:00,78.72,78.79,78.57,78.69,37631.0,75.309,75.3759,75.1655,75.2803,37631.0
2017-04-05 11:00:00,78.69,78.74,78.36,78.44,43394.0,75.2803,75.3281,74.9646,75.0411,43394.0
2017-04-05 11:30:00,78.43,78.7,78.37,78.66,20599.0,75.0315,75.2898,74.9741,75.2516,20599.0
2017-04-05 12:00:00,78.66,78.86,78.65,78.84,30312.0,75.2516,75.4429,75.242,75.4238,30312.0
2017-04-05 12:30:00,78.82,78.89,78.78,78.83,18421.0,75.4046,75.4716,75.3664,75.4142,18421.0
2017-04-05 13:00:00,78.83,78.89,78.73,78.81,30035.0,75.4142,75.4716,75.3185,75.3951,30035.0
2017-04-05 13:30:00,78.81,78.9,78.76,78.76,22166.0,75.3951,75.4812,75.3472,75.3472,22166.0
2017-04-05 14:00:00,78.76,78.76,78.43,78.52,39174.0,75.3472,75.3472,75.0315,75.1176,39174.0
2017-04-05 14:30:00,78.49,78.58,78.12,78.15,47569.0,75.0889,75.175,74.735,74.7637,47569.0
2017-04-05 15:00:00,78.17,78.33,77.78,77.87,97089.0,74.7828,74.9359,74.4097,74.4958,97089.0
2017-04-05 15:30:00,77.87,77.91,77.56,77.75,145415.0,74.4958,74.5341,74.1992,74.381,145415.0
2017-04-06 09:30:00,77.67,77.97,77.49,77.93,42353.0,74.3045,74.5915,74.1323,74.5532,42353.0
2017-04-06 10:00:00,78.0,78.06,77.7,78.0,43715.0,74.6202,74.6776,74.3332,74.6202,43715.0
2017-04-06 10:30:00,78.04,78.04,77.74,77.9,23020.0,74.6584,74.6584,74.3714,74.5245,23020.0
2017-04-06 11:00:00,77.96,78.15,77.92,78.12,31277.0,74.5819,74.7637,74.5436,74.735,31277.0
2017-04-06 11:30:00,78.11,78.15,77.95,77.99,32060.0,74.7254,74.7637,74.5723,74.6106,32060.0
2017-04-06 12:00:00,78.01,78.23,77.94,77.96,35545.0,74.6297,74.8402,74.5628,74.5819,35545.0
2017-04-06 12:30:00,77.96,78.03,77.82,77.9,23213.0,74.5819,74.6489,74.448,74.5245,23213.0
2017-04-06 13:00:00,77.91,78.33,77.89,78.29,29468.0,74.5341,74.9359,74.5149,74.8976,29468.0
2017-04-06 13:30:00,78.29,78.4,78.2,78.22,35671.0,74.8976,75.0028,74.8115,74.8306,35671.0
2017-04-06 14:00:00,78.23,78.33,78.0,78.06,39410.0,74.8402,74.9359,74.6202,74.6776,39410.0
2017-04-06 14:30:00,78.05,78.11,77.85,77.86,25532.0,74.668,74.7254,74.4767,74.4862,25532.0
2017-04-06 15:00:00,77.88,78.12,77.87,78.08,37668.0,74.5054,74.735,74.4958,74.6967,37668.0
2017-04-06 15:30:00,78.06,78.14,78.01,78.11,97232.0,74.6776,74.7541,74.6297,74.7254,97232.0
2017-04-07 09:30:00,77.99,78.47,77.73,77.86,36451.0,74.6106,75.0698,74.3619,74.4862,36451.0
2017-04-07 10:00:00,77.9,78.18,77.9,78.1,20459.0,74.5245,74.7924,74.5245,74.7158,20459.0
2017-04-07 10:30:00,78.14,78.26,78.01,78.08,24832.0,74.7541,74.8689,74.6297,74.6967,24832.0
2017-04-07 11:00:00,78.09,78.18,77.83,77.85,34898.0,74.7063,74.7924,74.4575,74.4767,34898.0
2017-04-07 11:30:00,77.84,78.0,77.81,77.96,31797.0,74.4671,74.6202,74.4384,74.5819,31797.0
2017-04-07 12:00:00,77.98,78.02,77.93,78.0,17275.0,74.601,74.6393,74.5532,74.6202,17275.0
2017-04-07 12:30:00,77.96,78.0,77.92,78.0,10351.0,74.5819,74.6202,74.5436,74.6202,10351.0
2017-04-07 13:00:00,78.0,78.0,77.88,77.99,25680.0,74.6202,74.6202,74.5054,74.6106,25680.0
2017-04-07 13:30:00,77.97,78.05,77.9,78.0,18653.0,74.5915,74.668,74.5245,74.6202,18653.0
2017-04-07 14:00:00,78.0,78.07,77.93,77.97,30496.0,74.6202,74.6871,74.5532,74.5915,30496.0
2017-04-07 14:30:00,77.97,78.05,77.97,77.99,32034.0,74.5915,74.668,74.5915,74.6106,32034.0
2017-04-07 15:00:00,78.0,78.1,77.99,77.99,34660.0,74.6202,74.7158,74.6106,74.6106,34660.0
2017-04-07 15:30:00,77.98,77.99,77.85,77.9,110978.0,74.601,74.6106,74.4767,74.5245,110978.0
2017-04-10 09:30:00,77.8,78.05,77.8,77.97,19559.0,74.4288,74.668,74.4288,74.5915,19559.0
2017-04-10 10:00:00,78.01,78.25,77.91,78.21,16836.0,74.6297,74.8593,74.5341,74.8211,16836.0
2017-04-10 10:30:00,78.23,78.33,78.12,78.12,30706.0,74.8402,74.9359,74.735,74.735,30706.0
2017-04-10 11:00:00,78.07,78.34,78.07,78.25,21628.0,74.6871,74.9454,74.6871,74.8593,21628.0
2017-04-10 11:30:00,78.28,78.3,77.88,77.98,24202.0,74.888,74.9072,74.5054,74.601,24202.0
2017-04-10 12:00:00,77.95,78.0,77.63,77.69,28907.0,74.5723,74.6202,74.2662,74.3236,28907.0
2017-04-10 12:30:00,77.69,77.92,77.64,77.85,53660.0,74.3236,74.5436,74.2758,74.4767,53660.0
2017-04-10 13:00:00,77.85,77.92,77.84,77.89,22554.0,74.4767,74.5436,74.4671,74.5149,22554.0
2017-04-10 13:30:00,77.9,77.93,77.76,77.79,24649.0,74.5245,74.5532,74.3906,74.4193,24649.0
2017-04-10 14:00:00,77.76,77.79,77.64,77.65,34731.0,74.3906,74.4193,74.2758,74.2853,34731.0
2017-04-10 14:30:00,77.66,77.72,77.6,77.64,29241.0,74.2949,74.3523,74.2375,74.2758,29241.0
2017-04-10 15:00:00,77.65,77.8,77.56,77.63,50995.0,74.2853,74.4288,74.1992,74.2662,50995.0
2017-04-10 15:30:00,77.61,77.66,77.46,77.49,170470.0,74.2471,74.2949,74.1036,74.1323,170470.0
2017-04-11 09:30:00,77.5,77.51,76.83,77.01,43816.0,74.1418,74.1514,73.5009,73.6731,43816.0
2017-04-11 10:00:00,77.06,77.18,76.84,77.14,97000.0,73.7209,73.8357,73.5104,73.7974,97000.0
2017-04-11 10:30:00,77.14,77.14,76.69,76.8,65769.0,73.7974,73.7974,73.3669,73.4722,65769.0
2017-04-11 11:00:00,76.86,76.92,76.6,76.65,26607.0,73.5296,73.587,73.2808,73.3287,26607.0
2017-04-11 11:30:00,76.66,76.82,76.62,76.74,18364.0,73.3382,73.4913,73.3,73.4148,18364.0
2017-04-11 12:00:00,76.72,77.0,76.68,76.95,26982.0,73.3956,73.6635,73.3574,73.6157,26982.0
2017-04-11 12:30:00,76.95,77.03,76.86,76.94,28370.0,73.6157,73.6922,73.5296,73.6061,28370.0
2017-04-11 13:00:00,76.96,77.08,76.9,76.97,42582.0,73.6252,73.74,73.5678,73.6348,42582.0
2017-04-11 13:30:00,76.98,77.06,76.88,77.06,80193.0,73.6444,73.7209,73.5487,73.7209,80193.0
2017-04-11 14:00:00,77.06,77.25,77.02,77.23,42562.0,73.7209,73.9027,73.6826,73.8835,42562.0
2017-04-11 14:30:00,77.25,77.37,77.16,77.35,31459.0,73.9027,74.0175,73.8166,73.9983,31459.0
2017-04-11 15:00:00,77.32,77.39,77.22,77.39,34944.0,73.9696,74.0366,73.874,74.0366,34944.0
2017-04-11 15:30:00,77.37,77.69,77.36,77.68,132535.0,74.0175,74.3236,74.0079,74.314,132535.0
2017-04-12 09:30:00,77.76,77.97,76.47,77.75,35189.0,74.3906,74.5915,73.1565,74.381,35189.0
2017-04-12 10:00:00,77.78,77.97,77.59,77.59,28028.0,74.4097,74.5915,74.2279,74.2279,28028.0
2017-04-12 10:30:00,77.62,77.79,77.41,77.44,42121.0,74.2566,74.4193,74.0557,74.0844,42121.0
2017-04-12 11:00:00,77.43,77.63,77.4,77.43,34012.0,74.0749,74.2662,74.0462,74.0749,34012.0
2017-04-12 11:30:00,77.4,77.46,77.16,77.34,22500.0,74.0462,74.1036,73.8166,73.9888,22500.0
2017-04-12 12:00:00,77.35,77.38,77.25,77.31,14359.0,73.9983,74.027,73.9027,73.9601,14359.0
2017-04-12 12:30:00,77.32,77.47,77.27,77.37,15907.0,73.9696,74.1131,73.9218,74.0175,15907.0
2017-04-12 13:00:00,77.42,77.55,77.41,77.52,15450.0,74.0653,74.1897,74.0557,74.161,15450.0
2017-04-12 13:30:00,77.51,77.78,77.45,77.77,74872.0,74.1514,74.4097,74.094,74.4001,74872.0
2017-04-12 14:00:00,77.76,77.81,77.67,77.72,25383.0,74.3906,74.4384,74.3045,74.3523,25383.0
2017-04-12 14:30:00,77.71,77.79,77.5,77.66,48334.0,74.3427,74.4193,74.1418,74.2949,48334.0
2017-04-12 15:00:00,77.66,77.74,77.55,77.59,46078.0,74.2949,74.3714,74.1897,74.2279,46078.0
2017-04-12 15:30:00,77.63,77.67,77.43,77.51,124648.0,74.2662,74.3045,74.0749,74.1514,124648.0
2017-04-13 09:30:00,77.19,77.86,77.03,77.71,32479.0,73.8453,74.4862,73.6922,74.3427,32479.0
2017-04-13 10:00:00,77.7,77.95,77.68,77.83,46648.0,74.3332,74.5723,74.314,74.4575,46648.0
2017-04-13 10:30:00,77.86,78.25,77.86,78.14,39317.0,74.4862,74.8593,74.4862,74.7541,39317.0
2017-04-13 11:00:00,78.13,78.35,78.1,78.35,56963.0,74.7445,74.955,74.7158,74.955,56963.0
2017-04-13 11:30:00,78.32,78.38,78.11,78.15,39480.0,74.9263,74.9837,74.7254,74.7637,39480.0
2017-04-13 12:00:00,78.13,78.13,77.9,77.96,67442.0,74.7445,74.7445,74.5245,74.5819,67442.0
2017-04-13 12:30:00,77.94,77.97,77.62,77.69,21840.0,74.5628,74.5915,74.2566,74.3236,21840.0
2017-04-13 13:00:00,77.7,77.72,77.53,77.72,52475.0,74.3332,74.3523,74.1705,74.3523,52475.0
2017-04-13 13:30:00,77.73,77.75,77.48,77.57,29677.0,74.3619,74.381,74.1227,74.2088,29677.0
2017-04-13 14:00:00,77.58,77.82,77.55,77.81,48442.0,74.2184,74.448,74.1897,74.4384,48442.0
2017-04-13 14:30:00,77.78,77.87,77.71,77.74,28075.0,74.4097,74.4958,74.3427,74.3714,28075.0
2017-04-13 15:00:00,77.74,77.76,77.61,77.62,50283.0,74.3714,74.3906,74.2471,74.2566,50283.0
2017-04-13 15:30:00,77.63,77.64,77.38,77.53,237929.0,74.2662,74.2758,74.027,74.1705,237929.0
2017-04-17 09:30:00,77.64,78.06,77.64,77.92,26166.0,74.2758,74.6776,74.2758,74.5436,26166.0
2017-04-17 10:00:00,77.91,78.15,77.83,77.99,78306.0,74.5341,74.7637,74.4575,74.6106,78306.0
2017-04-17 10:30:00,78.01,78.1,77.93,78.05,20762.0,74.6297,74.7158,74.5532,74.668,20762.0
2017-04-17 11:00:00,78.05,78.23,78.02,78.14,28238.0,74.668,74.8402,74.6393,74.7541,28238.0
2017-04-17 11:30:00,78.15,78.23,78.09,78.11,15217.0,74.7637,74.8402,74.7063,74.7254,15217.0
2017-04-17 12:00:00,78.1,78.28,78.1,78.25,24775.0,74.7158,74.888,74.7158,74.8593,24775.0
2017-04-17 12:30:00,78.27,78.31,78.24,78.25,22632.0,74.8785,74.9167,74.8498,74.8593,22632.0
2017-04-17 13:00:00,78.22,78.4,78.22,78.37,21619.0,74.8306,75.0028,74.8306,74.9741,21619.0
2017-04-17 13:30:00,78.34,78.4,78.32,78.36,19129.0,74.9454,75.0028,74.9263,74.9646,19129.0
2017-04-17 14:00:00,78.34,78.39,78.3,78.36,27062.0,74.9454,74.9933,74.9072,74.9646,27062.0
2017-04-17 14:30:00,78.34,78.44,78.33,78.4,26010.0,74.9454,75.0411,74.9359,75.0028,26010.0
2017-04-17 15:00:00,78.4,78.53,78.37,78.5,39996.0,75.0028,75.1272,74.9741,75.0985,39996.0
2017-04-17 15:30:00,78.51,78.6,78.43,78.56,141917.0,75.1081,75.1942,75.0315,75.1559,141917.0
2017-04-18 09:30:00,78.21,78.54,78.17,78.45,19136.0,74.8211,75.1368,74.7828,75.0507,19136.0
2017-04-18 10:00:00,78.44,78.52,78.19,78.29,28603.0,75.0411,75.1176,74.8019,74.8976,28603.0
2017-04-18 10:30:00,78.28,78.45,78.17,78.33,45692.0,74.888,75.0507,74.7828,74.9359,45692.0
2017-04-18 11:00:00,78.36,78.58,78.31,78.56,19536.0,74.9646,75.175,74.9167,75.1559,19536.0
2017-04-18 11:30:00,78.55,78.6,78.39,78.55,24996.0,75.1463,75.1942,74.9933,75.1463,24996.0
2017-04-18 12:00:00,78.55,78.61,78.51,78.58,23929.0,75.1463,75.2037,75.1081,75.175,23929.0
2017-04-18 12:30:00,78.57,78.68,78.56,78.59,24485.0,75.1655,75.2707,75.1559,75.1846,24485.0
2017-04-18 13:00:00,78.58,78.7,78.56,78.64,50256.0,75.175,75.2898,75.1559,75.2324,50256.0
2017-04-18 13:30:00,78.65,78.65,78.5,78.58,11986.0,75.242,75.242,75.0985,75.175,11986.0
2017-04-18 14:00:00,78.59,78.76,78.59,78.76,14837.0,75.1846,75.3472,75.1846,75.3472,14837.0
2017-04-18 14:30:00,78.74,78.78,78.71,78.78,24095.0,75.3281,75.3664,75.2994,75.3664,24095.0
2017-04-18 15:00:00,78.78,78.83,78.72,78.78,20914.0,75.3664,75.4142,75.309,75.3664,20914.0
2017-04-18 15:30:00,78.77,79.07,78.74,79.0,187405.0,75.3568,75.6438,75.3281,75.5768,187405.0
2017-04-19 09:30:00,78.97,79.32,78.79,79.31,48933.0,75.5481,75.883,75.3759,75.8734,48933.0
2017-04-19 10:00:00,79.26,79.4,79.22,79.34,31364.0,75.8256,75.9595,75.7873,75.9021,31364.0
2017-04-19 10:30:00,79.33,79.44,79.25,79.4,62098.0,75.8925,75.9978,75.816,75.9595,62098.0
2017-04-19 11:00:00,79.4,79.51,79.36,79.51,59637.0,75.9595,76.0647,75.9212,76.0647,59637.0
2017-04-19 11:30:00,79.52,79.53,79.24,79.29,35911.0,76.0743,76.0839,75.8064,75.8543,35911.0
2017-04-19 12:00:00,79.29,79.31,79.04,79.16,31914.0,75.8543,75.8734,75.6151,75.7299,31914.0
2017-04-19 12:30:00,79.15,79.2,79.0,79.01,25149.0,75.7203,75.7682,75.5768,75.5864,25149.0
2017-04-19 13:00:00,79.0,79.05,78.86,78.94,21660.0,75.5768,75.6247,75.4429,75.5194,21660.0
2017-04-19 13:30:00,78.94,78.99,78.9,78.95,32327.0,75.5194,75.5673,75.4812,75.529,32327.0
2017-04-19 14:00:00,78.96,79.02,78.93,78.98,30951.0,75.5386,75.596,75.5099,75.5577,30951.0
2017-04-19 14:30:00,78.97,79.03,78.96,78.99,60005.0,75.5481,75.6055,75.5386,75.5673,60005.0
2017-04-19 15:00:00,79.0,79.05,78.92,78.92,55888.0,75.5768,75.6247,75.5003,75.5003,55888.0
2017-04-19 15:30:00,78.94,79.0,78.77,78.93,138123.0,75.5194,75.5768,75.3568,75.5099,138123.0
2017-04-20 09:30:00,79.26,79.26,78.81,79.01,36603.0,75.8256,75.8256,75.3951,75.5864,36603.0
2017-04-20 10:00:00,79.0,79.5,79.0,79.49,88488.0,75.5768,76.0552,75.5768,76.0456,88488.0
2017-04-20 10:30:00,79.48,79.71,79.44,79.69,51441.0,76.036,76.2561,75.9978,76.2369,51441.0
2017-04-20 11:00:00,79.67,79.99,79.62,79.97,70112.0,76.2178,76.524,76.17,76.5048,70112.0
2017-04-20 11:30:00,79.98,80.49,79.98,80.49,277415.0,76.5144,77.0023,76.5144,77.0023,277415.0
2017-04-20 12:00:00,80.49,80.61,80.39,80.51,68579.0,77.0023,77.1171,76.9066,77.0214,68579.0
2017-04-20 12:30:00,80.5,80.74,80.45,80.72,61299.0,77.0119,77.2415,76.964,77.2223,61299.0
2017-04-20 13:00:00,80.72,80.82,80.68,80.81,62264.0,77.2223,77.318,77.1841,77.3084,62264.0
2017-04-20 13:30:00,80.79,81.08,80.78,81.03,59244.0,77.2893,77.5667,77.2797,77.5189,59244.0
2017-04-20 14:00:00,81.03,81.04,80.84,80.92,48504.0,77.5189,77.5285,77.3371,77.4137,48504.0
2017-04-20 14:30:00,80.91,81.01,80.86,81.0,75165.0,77.4041,77.4998,77.3563,77.4902,75165.0
2017-04-20 15:00:00,80.98,81.03,80.95,80.99,174083.0,77.4711,77.5189,77.4424,77.4806,174083.0
2017-04-20 15:30:00,80.99,81.03,80.92,80.99,279901.0,77.4806,77.5189,77.4137,77.4806,279901.0
2017-04-21 09:30:00,80.99,81.71,80.91,81.18,201393.0,77.4806,78.1694,77.4041,77.6624,201393.0
2017-04-21 10:00:00,81.21,81.3,80.72,80.79,325200.0,77.6911,77.7772,77.2223,77.2893,325200.0
2017-04-21 10:30:00,80.8,80.88,80.45,80.47,61404.0,77.2989,77.3754,76.964,76.9832,61404.0
2017-04-21 11:00:00,80.46,80.49,80.29,80.36,81230.0,76.9736,77.0023,76.811,76.8779,81230.0
2017-04-21 11:30:00,80.32,80.68,80.27,80.64,98110.0,76.8397,77.1841,76.7918,77.1458,98110.0
2017-04-21 12:00:00,80.64,80.69,80.53,80.56,53805.0,77.1458,77.1936,77.0406,77.0693,53805.0
2017-04-21 12:30:00,80.54,80.74,80.54,80.59,43334.0,77.0501,77.2415,77.0501,77.098,43334.0
2017-04-21 13:00:00,80.59,80.62,80.32,80.41,36874.0,77.098,77.1267,76.8397,76.9258,36874.0
2017-04-21 13:30:00,80.41,80.7,80.41,80.63,44358.0,76.9258,77.2032,76.9258,77.1362,44358.0
2017-04-21 14:00:00,80.64,81.06,80.61,80.83,108978.0,77.1458,77.5476,77.1171,77.3276,108978.0
2017-04-21 14:30:00,80.82,80.82,80.65,80.76,51306.0,77.318,77.318,77.1554,77.2606,51306.0
2017-04-21 15:00:00,80.76,80.86,80.64,80.86,75733.0,77.2606,77.3563,77.1458,77.3563,75733.0
2017-04-21 15:30:00,80.87,80.92,80.8,80.86,204116.0,77.3658,77.4137,77.2989,77.3563,204116.0
2017-04-24 09:30:00,81.57,81.89,80.98,81.67,146001.0,78.0355,78.3416,77.4711,78.1312,146001.0
2017-04-24 10:00:00,81.66,81.89,81.64,81.76,62386.0,78.1216,78.3416,78.1025,78.2173,62386.0
2017-04-24 10:30:00,81.66,81.71,81.43,81.54,44693.0,78.1216,78.1694,77.9016,78.0068,44693.0
2017-04-24 11:00:00,81.54,81.63,81.41,81.49,89291.0,78.0068,78.0929,77.8824,77.959,89291.0
2017-04-24 11:30:00,81.49,81.55,81.36,81.4,24073.0,77.959,78.0164,77.8346,77.8729,24073.0
2017-04-24 12:00:00,81.4,81.58,81.39,81.43,44747.0,77.8729,78.0451,77.8633,77.9016,44747.0
2017-04-24 12:30:00,81.43,81.44,81.34,81.42,41356.0,77.9016,77.9111,77.8155,77.892,41356.0
2017-04-24 13:00:00,81.4,81.45,81.36,81.36,52181.0,77.8729,77.9207,77.8346,77.8346,52181.0
2017-04-24 13:30:00,81.37,81.47,81.34,81.36,49985.0,77.8442,77.9398,77.8155,77.8346,49985.0
2017-04-24 14:00:00,81.38,81.43,81.22,81.42,61529.0,77.8537,77.9016,77.7007,77.892,61529.0
2017-04-24 14:30:00,81.39,81.44,81.22,81.25,91800.0,77.8633,77.9111,77.7007,77.7294,91800.0
2017-04-24 15:00:00,81.25,81.41,81.24,81.31,91470.0,77.7294,77.8824,77.7198,77.7868,91470.0
2017-04-24 15:30:00,81.31,81.4,81.29,81.37,145699.0,77.7868,77.8729,77.7676,77.8442,145699.0
2017-04-25 09:30:00,81.55,82.0,81.18,81.31,177608.0,78.0164,78.4469,77.6624,77.7868,177608.0
2017-04-25 10:00:00,81.28,81.54,81.24,81.43,39943.0,77.7581,78.0068,77.7198,77.9016,39943.0
2017-04-25 10:30:00,81.44,81.6,81.39,81.54,58433.0,77.9111,78.0642,77.8633,78.0068,58433.0
2017-04-25 11:00:00,81.55,82.11,81.52,82.03,95058.0,78.0164,78.5521,77.9877,78.4756,95058.0
2017-04-25 11:30:00,82.02,82.3,81.99,82.27,51571.0,78.466,78.7339,78.4373,78.7052,51571.0
2017-04-25 12:00:00,82.24,82.37,82.22,82.26,38585.0,78.6765,78.8008,78.6573,78.6956,38585.0
2017-04-25 12:30:00,82.26,82.26,81.96,81.97,31734.0,78.6956,78.6956,78.4086,78.4182,31734.0
2017-04-25 13:00:00,81.98,82.22,81.98,82.22,45460.0,78.4277,78.6573,78.4277,78.6573,45460.0
2017-04-25 13:30:00,82.22,82.3,82.19,82.23,79114.0,78.6573,78.7339,78.6286,78.6669,79114.0
2017-04-25 14:00:00,82.22,82.33,82.19,82.22,32858.0,78.6573,78.7626,78.6286,78.6573,32858.0
2017-04-25 14:30:00,82.2,82.24,82.15,82.18,59952.0,78.6382,78.6765,78.5904,78.6191,59952.0
2017-04-25 15:00:00,82.18,82.22,82.09,82.09,68121.0,78.6191,78.6573,78.533,78.533,68121.0
2017-04-25 15:30:00,82.09,82.09,81.9,81.96,259738.0,78.533,78.533,78.3512,78.4086,259738.0
2017-04-26 09:30:00,81.98,82.01,81.05,81.63,137193.0,78.4277,78.4564,77.538,78.0929,137193.0
2017-04-26 10:00:00,81.61,81.62,81.31,81.39,40614.0,78.0738,78.0833,77.7868,77.8633,40614.0
2017-04-26 10:30:00,81.42,81.54,81.3,81.54,70959.0,77.892,78.0068,77.7772,78.0068,70959.0
2017-04-26 11:00:00,81.53,81.77,81.32,81.73,52951.0,77.9972,78.2268,77.7963,78.1886,52951.0
2017-04-26 11:30:00,81.73,81.74,81.34,81.57,33063.0,78.1886,78.1981,77.8155,78.0355,33063.0
2017-04-26 12:00:00,81.52,81.77,81.52,81.73,20045.0,77.9877,78.2268,77.9877,78.1886,20045.0
2017-04-26 12:30:00,81.73,81.87,81.72,81.86,15848.0,78.1886,78.3225,78.179,78.3129,15848.0
2017-04-26 13:00:00,81.86,81.97,81.86,81.92,18533.0,78.3129,78.4182,78.3129,78.3703,18533.0
2017-04-26 13:30:00,81.9,81.92,81.62,81.66,16915.0,78.3512,78.3703,78.0833,78.1216,16915.0
2017-04-26 14:00:00,81.63,81.71,81.53,81.59,23921.0,78.0929,78.1694,77.9972,78.0546,23921.0
2017-04-26 14:30:00,81.61,81.66,81.57,81.58,57230.0,78.0738,78.1216,78.0355,78.0451,57230.0
2017-04-26 15:00:00,81.57,81.68,81.56,81.58,30134.0,78.0355,78.1407,78.0259,78.0451,30134.0
2017-04-26 15:30:00,81.58,81.64,81.36,81.44,191040.0,78.0451,78.1025,77.8346,77.9111,191040.0
2017-04-27 09:30:00,81.41,82.12,81.24,81.89,61408.0,77.8824,78.5617,77.7198,78.3416,61408.0
2017-04-27 10:00:00,81.95,82.0,81.69,81.71,35419.0,78.399,78.4469,78.1503,78.1694,35419.0
2017-04-27 10:30:00,81.75,81.81,81.29,81.59,40802.0,78.2077,78.2651,77.7676,78.0546,40802.0
2017-04-27 11:00:00,81.56,81.59,81.35,81.36,29121.0,78.0259,78.0546,77.825,77.8346,29121.0
2017-04-27 11:30:00,81.34,81.46,81.23,81.34,28837.0,77.8155,77.9303,77.7102,77.8155,28837.0
2017-04-27 12:00:00,81.33,81.51,81.33,81.49,29637.0,77.8059,77.9781,77.8059,77.959,29637.0
2017-04-27 12:30:00,81.49,81.75,81.47,81.75,23558.0,77.959,78.2077,77.9398,78.2077,23558.0
2017-04-27 13:00:00,81.76,81.83,81.72,81.78,46688.0,78.2173,78.2842,78.179,78.2364,46688.0
2017-04-27 13:30:00,81.76,81.83,81.68,81.78,111571.0,78.2173,78.2842,78.1407,78.2364,111571.0
2017-04-27 14:00:00,81.77,81.86,81.69,81.86,49504.0,78.2268,78.3129,78.1503,78.3129,49504.0
2017-04-27 14:30:00,81.87,81.95,81.78,81.83,57226.0,78.3225,78.399,78.2364,78.2842,57226.0
2017-04-27 15:00:00,81.83,81.87,81.75,81.83,82881.0,78.2842,78.3225,78.2077,78.2842,82881.0
2017-04-27 15:30:00,81.84,82.02,81.78,81.96,266968.0,78.2938,78.466,78.2364,78.4086,266968.0
2017-04-28 09:30:00,81.71,82.23,80.79,81.01,40356.0,78.1694,78.6669,77.2893,77.4998,40356.0
2017-04-28 10:00:00,81.04,81.12,80.92,80.94,115674.0,77.5285,77.605,77.4137,77.4328,115674.0
2017-04-28 10:30:00,80.97,81.12,80.83,81.02,43462.0,77.4615,77.605,77.3276,77.5093,43462.0
2017-04-28 11:00:00,80.99,81.05,80.94,80.98,50485.0,77.4806,77.538,77.4328,77.4711,50485.0
2017-04-28 11:30:00,80.98,81.09,80.89,81.05,54700.0,77.4711,77.5763,77.385,77.538,54700.0
2017-04-28 12:00:00,81.07,81.23,81.06,81.2,28212.0,77.5572,77.7102,77.5476,77.6815,28212.0
2017-04-28 12:30:00,81.19,81.4,81.18,81.37,25902.0,77.672,77.8729,77.6624,77.8442,25902.0
2017-04-28 13:00:00,81.38,81.62,81.37,81.62,36272.0,77.8537,78.0833,77.8442,78.0833,36272.0
2017-04-28 13:30:00,81.62,81.94,81.61,81.94,120929.0,78.0833,78.3895,78.0738,78.3895,120929.0
2017-04-28 14:00:00,81.94,82.24,81.66,81.69,364858.0,78.3895,78.6765,78.1216,78.1503,364858.0
2017-04-28 14:30:00,81.68,81.83,81.44,81.55,208333.0,78.1407,78.2842,77.9111,78.0164,208333.0
2017-04-28 15:00:00,81.55,81.71,81.44,81.59,113387.0,78.0164,78.1694,77.9111,78.0546,113387.0
2017-04-28 15:30:00,81.58,81.84,81.56,81.76,186918.0,78.0451,78.2938,78.0259,78.2173,186918.0
2017-05-01 09:30:00,81.9,82.03,81.64,81.7,25181.0,78.3512,78.4756,78.1025,78.1599,25181.0
2017-05-01 10:00:00,81.67,81.69,81.46,81.61,38433.0,78.1312,78.1503,77.9303,78.0738,38433.0
2017-05-01 10:30:00,81.59,81.9,81.59,81.67,111086.0,78.0546,78.3512,78.0546,78.1312,111086.0
2017-05-01 11:00:00,81.66,81.7,81.49,81.53,83712.0,78.1216,78.1599,77.959,77.9972,83712.0
2017-05-01 11:30:00,81.54,81.75,81.48,81.61,75488.0,78.0068,78.2077,77.9494,78.0738,75488.0
2017-05-01 12:00:00,81.58,81.7,81.55,81.64,33854.0,78.0451,78.1599,78.0164,78.1025,33854.0
2017-05-01 12:30:00,81.62,81.74,81.43,81.56,40922.0,78.0833,78.1981,77.9016,78.0259,40922.0
2017-05-01 13:00:00,81.55,81.72,81.54,81.63,22264.0,78.0164,78.179,78.0068,78.0929,22264.0
2017-05-01 13:30:00,81.63,81.77,81.57,81.75,31121.0,78.0929,78.2268,78.0355,78.2077,31121.0
2017-05-01 14:00:00,81.75,81.85,81.62,81.7,80619.0,78.2077,78.3034,78.0833,78.1599,80619.0
2017-05-01 14:30:00,81.7,81.74,81.54,81.62,84281.0,78.1599,78.1981,78.0068,78.0833,84281.0
2017-05-01 15:00:00,81.6,81.65,81.52,81.55,88375.0,78.0642,78.112,77.9877,78.0164,88375.0
2017-05-01 15:30:00,81.55,81.68,81.48,81.51,181093.0,78.0164,78.1407,77.9494,77.9781,181093.0
2017-05-02 09:30:00,81.55,81.99,81.08,81.08,85195.0,78.0164,78.4373,77.5667,77.5667,85195.0
2017-05-02 10:00:00,81.07,81.37,81.0,81.22,107487.0,77.5572,77.8442,77.4902,77.7007,107487.0
2017-05-02 10:30:00,81.24,81.34,81.18,81.34,30544.0,77.7198,77.8155,77.6624,77.8155,30544.0
2017-05-02 11:00:00,81.37,81.46,81.29,81.33,62510.0,77.8442,77.9303,77.7676,77.8059,62510.0
2017-05-02 11:30:00,81.35,81.44,81.32,81.35,30173.0,77.825,77.9111,77.7963,77.825,30173.0
2017-05-02 12:00:00,81.37,81.51,81.36,81.42,26381.0,77.8442,77.9781,77.8346,77.892,26381.0
2017-05-02 12:30:00,81.43,81.44,81.33,81.34,35145.0,77.9016,77.9111,77.8059,77.8155,35145.0
2017-05-02 13:00:00,81.34,81.54,81.32,81.49,26864.0,77.8155,78.0068,77.7963,77.959,26864.0
2017-05-02 13:30:00,81.5,81.59,81.49,81.55,20936.0,77.9685,78.0546,77.959,78.0164,20936.0
2017-05-02 14:00:00,81.56,81.6,81.45,81.46,25516.0,78.0259,78.0642,77.9207,77.9303,25516.0
2017-05-02 14:30:00,81.46,81.56,81.45,81.55,46986.0,77.9303,78.0259,77.9207,78.0164,46986.0
2017-05-02 15:00:00,81.55,81.6,81.5,81.6,91637.0,78.0164,78.0642,77.9685,78.0642,91637.0
2017-05-02 15:30:00,81.6,81.74,81.53,81.71,125341.0,78.0642,78.1981,77.9972,78.1694,125341.0
2017-05-03 09:30:00,81.33,81.47,81.23,81.47,29267.0,77.8059,77.9398,77.7102,77.9398,29267.0
2017-05-03 10:00:00,81.52,81.57,81.08,81.32,121929.0,77.9877,78.0355,77.5667,77.7963,121929.0
2017-05-03 10:30:00,81.3,81.41,80.3,80.34,147164.0,77.7772,77.8824,76.8205,76.8588,147164.0
2017-05-03 11:00:00,80.33,80.75,80.01,80.34,295735.0,76.8492,77.251,76.5431,76.8588,295735.0
2017-05-03 11:30:00,80.35,80.43,80.15,80.15,72734.0,76.8684,76.9449,76.677,76.677,72734.0
2017-05-03 12:00:00,80.16,80.44,80.14,80.41,45963.0,76.6866,76.9545,76.6675,76.9258,45963.0
2017-05-03 12:30:00,80.44,80.44,80.08,80.16,63226.0,76.9545,76.9545,76.6101,76.6866,63226.0
2017-05-03 13:00:00,80.16,80.33,80.12,80.28,70632.0,76.6866,76.8492,76.6483,76.8014,70632.0
2017-05-03 13:30:00,80.29,80.55,80.28,80.55,56293.0,76.811,77.0597,76.8014,77.0597,56293.0
2017-05-03 14:00:00,80.54,80.61,80.41,80.58,109550.0,77.0501,77.1171,76.9258,77.0884,109550.0
2017-05-03 14:30:00,80.59,80.8,80.51,80.65,193551.0,77.098,77.2989,77.0214,77.1554,193551.0
2017-05-03 15:00:00,80.65,80.94,80.58,80.94,125130.0,77.1554,77.4328,77.0884,77.4328,125130.0
2017-05-03 15:30:00,80.94,81.28,80.89,81.08,273033.0,77.4328,77.7581,77.385,77.5667,273033.0
2017-05-04 09:30:00,84.79,85.68,84.29,85.51,533717.0,81.116,81.9674,80.6376,81.8048,533717.0
2017-05-04 10:00:00,85.53,85.53,84.95,85.02,255759.0,81.8239,81.8239,81.269,81.336,255759.0
2017-05-04 10:30:00,85.0,85.6,84.98,85.14,192384.0,81.3169,81.8909,81.2977,81.4508,192384.0
2017-05-04 11:00:00,85.15,85.19,84.99,85.08,114867.0,81.4604,81.4986,81.3073,81.3934,114867.0
2017-05-04 11:30:00,85.04,85.6,84.99,85.23,175463.0,81.3551,81.8909,81.3073,81.5369,175463.0
2017-05-04 12:00:00,85.2,85.45,85.01,85.25,124068.0,81.5082,81.7474,81.3264,81.556,124068.0
2017-05-04 12:30:00,85.28,85.37,85.1,85.33,70319.0,81.5847,81.6708,81.4125,81.6326,70319.0
2017-05-04 13:00:00,85.33,85.87,85.31,85.57,115714.0,81.6326,82.1492,81.6134,81.8622,115714.0
2017-05-04 13:30:00,85.54,85.85,85.51,85.75,105542.0,81.8335,82.13,81.8048,82.0344,105542.0
2017-05-04 14:00:00,85.74,85.79,85.49,85.66,122629.0,82.0248,82.0726,81.7856,81.9483,122629.0
2017-05-04 14:30:00,85.67,85.9,85.65,85.87,147118.0,81.9578,82.1779,81.9387,82.1492,147118.0
2017-05-04 15:00:00,85.87,86.01,85.74,85.89,190548.0,82.1492,82.2831,82.0248,82.1683,190548.0
2017-05-04 15:30:00,85.88,86.22,85.74,86.16,478810.0,82.1587,82.484,82.0248,82.4266,478810.0
2017-05-05 09:30:00,86.62,86.62,86.07,86.16,111117.0,82.8667,82.8667,82.3405,82.4266,111117.0
2017-05-05 10:00:00,86.15,86.22,85.94,86.06,112368.0,82.417,82.484,82.2161,82.3309,112368.0
2017-05-05 10:30:00,86.02,86.13,85.74,85.78,146174.0,82.2927,82.3979,82.0248,82.0631,146174.0
2017-05-05 11:00:00,85.8,86.06,85.75,86.03,89876.0,82.0822,82.3309,82.0344,82.3022,89876.0
2017-05-05 11:30:00,86.04,86.29,86.0,86.27,47456.0,82.3118,82.551,82.2735,82.5318,47456.0
2017-05-05 12:00:00,86.25,86.28,86.0,86.02,54721.0,82.5127,82.5414,82.2735,82.2927,54721.0
2017-05-05 12:30:00,86.01,86.17,86.0,86.17,43469.0,82.2831,82.4362,82.2735,82.4362,43469.0
2017-05-05 13:00:00,86.16,86.24,86.0,86.08,158262.0,82.4266,82.5031,82.2735,82.3501,158262.0
2017-05-05 13:30:00,86.07,86.13,86.04,86.05,30553.0,82.3405,82.3979,82.3118,82.3214,30553.0
2017-05-05 14:00:00,86.05,86.19,85.99,86.15,45953.0,82.3214,82.4553,82.264,82.417,45953.0
2017-05-05 14:30:00,86.14,86.15,86.01,86.06,30651.0,82.4075,82.417,82.2831,82.3309,30651.0
2017-05-05 15:00:00,86.06,86.12,85.99,85.99,382120.0,82.3309,82.3883,82.264,82.264,382120.0
2017-05-05 15:30:00,86.0,86.08,85.89,86.07,201412.0,82.2735,82.3501,82.1683,82.3405,201412.0
2017-05-08 09:30:00,86.34,86.93,86.3,86.9,125881.0,82.5988,83.1632,82.5605,83.1345,125881.0
2017-05-08 10:00:00,86.91,86.91,86.18,86.19,80596.0,83.1441,83.1441,82.4457,82.4553,80596.0
2017-05-08 10:30:00,86.17,86.51,86.12,86.32,79871.0,82.4362,82.7614,82.3883,82.5797,79871.0
2017-05-08 11:00:00,86.32,86.51,86.26,86.32,50320.0,82.5797,82.7614,82.5223,82.5797,50320.0
2017-05-08 11:30:00,86.32,86.5,86.3,86.31,66386.0,82.5797,82.7519,82.5605,82.5701,66386.0
2017-05-08 12:00:00,86.31,86.44,86.3,86.41,37260.0,82.5701,82.6945,82.5605,82.6658,37260.0
2017-05-08 12:30:00,86.41,86.55,86.4,86.43,43669.0,82.6658,82.7997,82.6562,82.6849,43669.0
2017-05-08 13:00:00,86.44,86.54,86.4,86.52,32194.0,82.6945,82.7901,82.6562,82.771,32194.0
2017-05-08 13:30:00,86.51,86.67,86.38,86.65,115087.0,82.7614,82.9145,82.6371,82.8954,115087.0
2017-05-08 14:00:00,86.65,86.8,86.65,86.72,34331.0,82.8954,83.0389,82.8954,82.9623,34331.0
2017-05-08 14:30:00,86.72,86.74,86.55,86.61,34709.0,82.9623,82.9815,82.7997,82.8571,34709.0
2017-05-08 15:00:00,86.61,86.66,86.51,86.54,61592.0,82.8571,82.9049,82.7614,82.7901,61592.0
2017-05-08 15:30:00,86.55,86.57,86.46,86.56,187964.0,82.7997,82.8188,82.7136,82.8093,187964.0
2017-05-09 09:30:00,86.63,86.99,86.44,86.64,52164.0,82.8762,83.2206,82.6945,82.8858,52164.0
2017-05-09 10:00:00,86.69,86.94,86.61,86.88,36936.0,82.9336,83.1728,82.8571,83.1154,36936.0
2017-05-09 10:30:00,86.86,86.9,86.73,86.76,42521.0,83.0963,83.1345,82.9719,83.0006,42521.0
2017-05-09 11:00:00,86.75,86.87,86.72,86.84,53930.0,82.991,83.1058,82.9623,83.0771,53930.0
2017-05-09 11:30:00,86.84,87.05,86.82,87.03,61782.0,83.0771,83.278,83.058,83.2589,61782.0
2017-05-09 12:00:00,87.01,87.13,86.99,87.02,41979.0,83.2398,83.3546,83.2206,83.2493,41979.0
2017-05-09 12:30:00,87.01,87.16,86.99,87.15,52231.0,83.2398,83.3833,83.2206,83.3737,52231.0
2017-05-09 13:00:00,87.14,87.43,87.13,87.39,88768.0,83.3641,83.6416,83.3546,83.6033,88768.0
2017-05-09 13:30:00,87.39,87.53,87.31,87.49,260397.0,83.6033,83.7372,83.5268,83.699,260397.0
2017-05-09 14:00:00,87.5,87.53,87.37,87.42,191189.0,83.7085,83.7372,83.5842,83.632,191189.0
2017-05-09 14:30:00,87.44,87.53,87.38,87.51,62440.0,83.6511,83.7372,83.5937,83.7181,62440.0
2017-05-09 15:00:00,87.5,87.55,87.48,87.5,93684.0,83.7085,83.7564,83.6894,83.7085,93684.0
2017-05-09 15:30:00,87.51,87.52,87.18,87.27,284220.0,83.7181,83.7277,83.4024,83.4885,284220.0
2017-05-10 09:30:00,87.26,87.77,87.13,87.77,84588.0,83.4789,83.9668,83.3546,83.9668,84588.0
2017-05-10 10:00:00,87.84,88.0,87.66,87.72,95184.0,84.0338,84.1869,83.8616,83.919,95184.0
2017-05-10 10:30:00,87.71,87.98,87.7,87.83,54101.0,83.9094,84.1677,83.8999,84.0242,54101.0
2017-05-10 11:00:00,87.81,88.06,87.74,88.02,53173.0,84.0051,84.2443,83.9381,84.206,53173.0
2017-05-10 11:30:00,88.02,88.17,87.98,88.01,58560.0,84.206,84.3495,84.1677,84.1964,58560.0
2017-05-10 12:00:00,87.99,88.06,87.96,87.99,55888.0,84.1773,84.2443,84.1486,84.1773,55888.0
2017-05-10 12:30:00,88.01,88.02,87.98,88.0,44860.0,84.1964,84.206,84.1677,84.1869,44860.0
2017-05-10 13:00:00,88.0,88.01,87.82,87.84,124571.0,84.1869,84.1964,84.0147,84.0338,124571.0
2017-05-10 13:30:00,87.84,87.98,87.82,87.92,49860.0,84.0338,84.1677,84.0147,84.1103,49860.0
2017-05-10 14:00:00,87.92,88.01,87.65,87.66,34568.0,84.1103,84.1964,83.852,83.8616,34568.0
2017-05-10 14:30:00,87.63,87.78,87.61,87.75,45477.0,83.8329,83.9764,83.8138,83.9477,45477.0
2017-05-10 15:00:00,87.75,87.88,87.75,87.79,62802.0,83.9477,84.0721,83.9477,83.986,62802.0
2017-05-10 15:30:00,87.8,87.83,87.77,87.81,150090.0,83.9955,84.0242,83.9668,84.0051,150090.0
2017-05-11 09:30:00,87.27,87.61,87.08,87.14,34854.0,83.4885,83.8138,83.3067,83.3641,34854.0
2017-05-11 10:00:00,87.21,87.34,87.08,87.15,24242.0,83.4311,83.5555,83.3067,83.3737,24242.0
2017-05-11 10:30:00,87.14,87.19,86.99,87.19,26591.0,83.3641,83.412,83.2206,83.412,26591.0
2017-05-11 11:00:00,87.2,87.42,87.2,87.36,32273.0,83.4215,83.632,83.4215,83.5746,32273.0
2017-05-11 11:30:00,87.34,87.34,87.23,87.26,19431.0,83.5555,83.5555,83.4502,83.4789,19431.0
2017-05-11 12:00:00,87.28,87.6,87.21,87.53,33560.0,83.4981,83.8042,83.4311,83.7372,33560.0
2017-05-11 12:30:00,87.54,87.57,87.46,87.49,15933.0,83.7468,83.7755,83.6703,83.699,15933.0
2017-05-11 13:00:00,87.48,87.73,87.48,87.63,44219.0,83.6894,83.9286,83.6894,83.8329,44219.0
2017-05-11 13:30:00,87.62,87.87,87.62,87.87,18121.0,83.8233,84.0625,83.8233,84.0625,18121.0
2017-05-11 14:00:00,87.87,87.98,87.72,87.96,47784.0,84.0625,84.1677,83.919,84.1486,47784.0
2017-05-11 14:30:00,87.96,88.12,87.91,88.08,62234.0,84.1486,84.3017,84.1008,84.2634,62234.0
2017-05-11 15:00:00,88.08,88.12,87.88,87.98,57947.0,84.2634,84.3017,84.0721,84.1677,57947.0
2017-05-11 15:30:00,87.98,88.3,87.98,88.27,228160.0,84.1677,84.4739,84.1677,84.4452,228160.0
2017-05-12 09:30:00,88.07,88.21,87.5,87.85,40023.0,84.2538,84.3878,83.7085,84.0434,40023.0
2017-05-12 10:00:00,87.85,88.25,87.77,88.06,41037.0,84.0434,84.426,83.9668,84.2443,41037.0
2017-05-12 10:30:00,88.07,88.1,87.95,88.0,37366.0,84.2538,84.2825,84.139,84.1869,37366.0
2017-05-12 11:00:00,88.03,88.18,87.87,87.88,95657.0,84.2156,84.3591,84.0625,84.0721,95657.0
2017-05-12 11:30:00,87.87,87.97,87.77,87.8,52015.0,84.0625,84.1582,83.9668,83.9955,52015.0
2017-05-12 12:00:00,87.84,87.91,87.66,87.67,35919.0,84.0338,84.1008,83.8616,83.8712,35919.0
2017-05-12 12:30:00,87.66,87.73,87.64,87.71,39176.0,83.8616,83.9286,83.8425,83.9094,39176.0
2017-05-12 13:00:00,87.72,87.85,87.69,87.77,18814.0,83.919,84.0434,83.8903,83.9668,18814.0
2017-05-12 13:30:00,87.77,87.83,87.67,87.68,64334.0,83.9668,84.0242,83.8712,83.8807,64334.0
2017-05-12 14:00:00,87.69,87.72,87.64,87.64,31017.0,83.8903,83.919,83.8425,83.8425,31017.0
2017-05-12 14:30:00,87.65,87.84,87.63,87.78,52988.0,83.852,84.0338,83.8329,83.9764,52988.0
2017-05-12 15:00:00,87.78,87.82,87.73,87.75,78578.0,83.9764,84.0147,83.9286,83.9477,78578.0
2017-05-12 15:30:00,87.75,87.83,87.68,87.76,145232.0,83.9477,84.0242,83.8807,83.9573,145232.0
2017-05-15 09:30:00,87.72,89.36,87.68,89.15,116140.0,83.919,85.4879,83.8807,85.287,116140.0
2017-05-15 10:00:00,89.23,89.46,88.99,89.22,48318.0,85.3636,85.5836,85.134,85.354,48318.0
2017-05-15 10:30:00,89.2,89.43,89.08,89.37,49411.0,85.3349,85.5549,85.2201,85.4975,49411.0
2017-05-15 11:00:00,89.37,89.7,89.36,89.49,53141.0,85.4975,85.8132,85.4879,85.6123,53141.0
2017-05-15 11:30:00,89.48,89.83,89.47,89.7,45332.0,85.6027,85.9376,85.5932,85.8132,45332.0
2017-05-15 12:00:00,89.71,89.74,89.65,89.74,72436.0,85.8228,85.8515,85.7654,85.8515,72436.0
2017-05-15 12:30:00,89.75,89.77,89.49,89.71,85722.0,85.861,85.8802,85.6123,85.8228,85722.0
2017-05-15 13:00:00,89.7,89.7,89.42,89.49,41130.0,85.8132,85.8132,85.5453,85.6123,41130.0
2017-05-15 13:30:00,89.52,89.57,89.41,89.46,75639.0,85.641,85.6888,85.5358,85.5836,75639.0
2017-05-15 14:00:00,89.45,89.5,89.26,89.27,81327.0,85.574,85.6219,85.3923,85.4018,81327.0
2017-05-15 14:30:00,89.26,89.37,89.26,89.28,35791.0,85.3923,85.4975,85.3923,85.4114,35791.0
2017-05-15 15:00:00,89.27,89.37,89.27,89.34,67234.0,85.4018,85.4975,85.4018,85.4688,67234.0
2017-05-15 15:30:00,89.35,89.46,89.18,89.44,205182.0,85.4784,85.5836,85.3157,85.5645,205182.0
2017-05-16 09:30:00,89.76,89.98,89.35,89.44,116231.0,85.8706,86.0811,85.4784,85.5645,116231.0
2017-05-16 10:00:00,89.4,89.66,89.09,89.15,27221.0,85.5262,85.7749,85.2296,85.287,27221.0
2017-05-16 10:30:00,89.2,89.51,89.1,89.39,49166.0,85.3349,85.6314,85.2392,85.5166,49166.0
2017-05-16 11:00:00,89.39,89.55,89.31,89.37,87691.0,85.5166,85.6697,85.4401,85.4975,87691.0
2017-05-16 11:30:00,89.37,89.54,89.36,89.41,66928.0,85.4975,85.6601,85.4879,85.5358,66928.0
2017-05-16 12:00:00,89.41,89.58,89.39,89.45,80186.0,85.5358,85.6984,85.5166,85.574,80186.0
2017-05-16 12:30:00,89.44,89.44,89.33,89.43,34891.0,85.5645,85.5645,85.4592,85.5549,34891.0
2017-05-16 13:00:00,89.41,89.41,89.16,89.16,20168.0,85.5358,85.5358,85.2966,85.2966,20168.0
2017-05-16 13:30:00,89.2,89.28,89.14,89.21,44086.0,85.3349,85.4114,85.2775,85.3444,44086.0
2017-05-16 14:00:00,89.21,89.29,89.11,89.14,28745.0,85.3444,85.421,85.2488,85.2775,28745.0
2017-05-16 14:30:00,89.14,89.4,89.13,89.34,74938.0,85.2775,85.5262,85.2679,85.4688,74938.0
2017-05-16 15:00:00,89.35,89.44,89.32,89.4,35470.0,85.4784,85.5645,85.4497,85.5262,35470.0
2017-05-16 15:30:00,89.4,89.48,89.34,89.38,171882.0,85.5262,85.6027,85.4688,85.5071,171882.0
2017-05-17 09:30:00,88.7,88.81,88.27,88.27,166985.0,84.8565,84.9618,84.4452,84.4452,166985.0
2017-05-17 10:00:00,88.24,88.91,88.17,88.85,88187.0,84.4165,85.0574,84.3495,85.0,88187.0
2017-05-17 10:30:00,88.87,89.07,88.64,88.73,46367.0,85.0192,85.2105,84.7991,84.8852,46367.0
2017-05-17 11:00:00,88.73,88.78,88.48,88.52,49878.0,84.8852,84.9331,84.6461,84.6843,49878.0
2017-05-17 11:30:00,88.52,88.82,88.51,88.81,36929.0,84.6843,84.9713,84.6748,84.9618,36929.0
2017-05-17 12:00:00,88.82,88.83,88.53,88.59,30598.0,84.9713,84.9809,84.6939,84.7513,30598.0
2017-05-17 12:30:00,88.57,88.63,88.53,88.61,41226.0,84.7322,84.7896,84.6939,84.7704,41226.0
2017-05-17 13:00:00,88.63,88.67,88.5,88.59,42757.0,84.7896,84.8278,84.6652,84.7513,42757.0
2017-05-17 13:30:00,88.55,88.63,88.5,88.53,33152.0,84.713,84.7896,84.6652,84.6939,33152.0
2017-05-17 14:00:00,88.53,88.6,88.24,88.35,50118.0,84.6939,84.7609,84.4165,84.5217,50118.0
2017-05-17 14:30:00,88.35,88.43,88.18,88.38,53771.0,84.5217,84.5982,84.3591,84.5504,53771.0
2017-05-17 15:00:00,88.36,88.55,88.28,88.48,80730.0,84.5313,84.713,84.4547,84.6461,80730.0
2017-05-17 15:30:00,88.48,88.62,88.07,88.12,267613.0,84.6461,84.78,84.2538,84.3017,267613.0
2017-05-18 09:30:00,88.09,88.44,87.68,88.4,70537.0,84.273,84.6078,83.8807,84.5695,70537.0
2017-05-18 10:00:00,88.38,88.95,88.38,88.78,39295.0,84.5504,85.0957,84.5504,84.9331,39295.0
2017-05-18 10:30:00,88.78,89.11,88.73,89.04,36663.0,84.9331,85.2488,84.8852,85.1818,36663.0
2017-05-18 11:00:00,89.03,89.15,88.94,89.0,39563.0,85.1722,85.287,85.0861,85.1435,39563.0
2017-05-18 11:30:00,88.97,89.04,88.74,88.75,35162.0,85.1148,85.1818,84.8948,84.9044,35162.0
2017-05-18 12:00:00,88.76,89.0,88.67,88.96,37500.0,84.9139,85.1435,84.8278,85.1053,37500.0
2017-05-18 12:30:00,88.95,89.09,88.94,89.07,32670.0,85.0957,85.2296,85.0861,85.2105,32670.0
2017-05-18 13:00:00,89.06,89.12,88.96,89.02,37524.0,85.2009,85.2583,85.1053,85.1627,37524.0
2017-05-18 13:30:00,89.03,89.21,88.98,89.1,38800.0,85.1722,85.3444,85.1244,85.2392,38800.0
2017-05-18 14:00:00,89.12,89.32,89.08,89.23,39272.0,85.2583,85.4497,85.2201,85.3636,39272.0
2017-05-18 14:30:00,89.27,89.38,89.08,89.08,40054.0,85.4018,85.5071,85.2201,85.2201,40054.0
2017-05-18 15:00:00,89.08,89.1,88.9,89.0,66783.0,85.2201,85.2392,85.0479,85.1435,66783.0
2017-05-18 15:30:00,89.02,89.03,88.75,88.77,176028.0,85.1627,85.1722,84.9044,84.9235,176028.0
2017-05-19 09:30:00,89.29,89.62,89.02,89.52,73011.0,85.421,85.7367,85.1627,85.641,73011.0
2017-05-19 10:00:00,89.54,89.71,89.43,89.71,80314.0,85.6601,85.8228,85.5549,85.8228,80314.0
2017-05-19 10:30:00,89.73,89.75,89.52,89.67,23581.0,85.8419,85.861,85.641,85.7845,23581.0
2017-05-19 11:00:00,89.66,89.71,89.46,89.51,24803.0,85.7749,85.8228,85.5836,85.6314,24803.0
2017-05-19 11:30:00,89.51,89.8,89.46,89.75,43522.0,85.6314,85.9089,85.5836,85.861,43522.0
2017-05-19 12:00:00,89.79,89.89,89.76,89.82,22849.0,85.8993,85.995,85.8706,85.928,22849.0
2017-05-19 12:30:00,89.79,89.85,89.65,89.67,11602.0,85.8993,85.9567,85.7654,85.7845,11602.0
2017-05-19 13:00:00,89.67,89.88,89.67,89.85,13947.0,85.7845,85.9854,85.7845,85.9567,13947.0
2017-05-19 13:30:00,89.84,89.9,89.76,89.88,19601.0,85.9471,86.0045,85.8706,85.9854,19601.0
2017-05-19 14:00:00,89.87,90.19,89.86,90.19,55652.0,85.9758,86.282,85.9663,86.282,55652.0
2017-05-19 14:30:00,90.18,90.31,90.17,90.2,60712.0,86.2724,86.3968,86.2628,86.2915,60712.0
2017-05-19 15:00:00,90.18,90.2,89.89,90.07,85149.0,86.2724,86.2915,85.995,86.1672,85149.0
2017-05-19 15:30:00,90.1,90.22,89.98,90.04,263645.0,86.1959,86.3107,86.0811,86.1385,263645.0
2017-05-22 09:30:00,90.34,90.95,90.21,90.95,46184.0,86.4255,87.009,86.3011,87.009,46184.0
2017-05-22 10:00:00,90.94,91.13,90.85,91.13,25957.0,86.9995,87.1812,86.9134,87.1812,25957.0
2017-05-22 10:30:00,91.12,91.38,90.96,91.38,63624.0,87.1717,87.4204,87.0186,87.4204,63624.0
2017-05-22 11:00:00,91.38,91.66,91.29,91.5,69022.0,87.4204,87.6883,87.3343,87.5352,69022.0
2017-05-22 11:30:00,91.48,91.66,91.23,91.4,69763.0,87.5161,87.6883,87.2769,87.4395,69763.0
2017-05-22 12:00:00,91.38,91.6,91.33,91.47,19902.0,87.4204,87.6309,87.3726,87.5065,19902.0
2017-05-22 12:30:00,91.51,91.56,91.31,91.34,20572.0,87.5448,87.5926,87.3534,87.3821,20572.0
2017-05-22 13:00:00,91.33,91.41,91.28,91.39,18389.0,87.3726,87.4491,87.3247,87.43,18389.0
2017-05-22 13:30:00,91.39,91.48,91.32,91.44,23903.0,87.43,87.5161,87.363,87.4778,23903.0
2017-05-22 14:00:00,91.4,91.5,91.37,91.39,20014.0,87.4395,87.5352,87.4108,87.43,20014.0
2017-05-22 14:30:00,91.4,91.56,91.39,91.46,47749.0,87.4395,87.5926,87.43,87.4969,47749.0
2017-05-22 15:00:00,91.47,91.62,91.47,91.55,37377.0,87.5065,87.65,87.5065,87.583,37377.0
2017-05-22 15:30:00,91.56,91.78,91.53,91.73,143644.0,87.5926,87.8031,87.5639,87.7552,143644.0
2017-05-23 09:30:00,91.95,92.18,91.1,91.15,123041.0,87.9657,88.1857,87.1525,87.2004,123041.0
2017-05-23 10:00:00,91.14,91.69,91.13,91.44,60311.0,87.1908,87.717,87.1812,87.4778,60311.0
2017-05-23 10:30:00,91.46,91.73,91.45,91.67,31328.0,87.4969,87.7552,87.4874,87.6978,31328.0
2017-05-23 11:00:00,91.67,91.81,91.55,91.8,24478.0,87.6978,87.8318,87.583,87.8222,24478.0
2017-05-23 11:30:00,91.78,91.88,91.71,91.86,17376.0,87.8031,87.8987,87.7361,87.8796,17376.0
2017-05-23 12:00:00,91.83,91.88,91.49,91.49,52868.0,87.8509,87.8987,87.5256,87.5256,52868.0
2017-05-23 12:30:00,91.48,91.6,91.43,91.5,31869.0,87.5161,87.6309,87.4682,87.5352,31869.0
2017-05-23 13:00:00,91.51,91.63,91.39,91.49,76350.0,87.5448,87.6596,87.43,87.5256,76350.0
2017-05-23 13:30:00,91.5,91.53,91.24,91.3,92932.0,87.5352,87.5639,87.2865,87.3439,92932.0
2017-05-23 14:00:00,91.31,91.32,91.01,91.01,25051.0,87.3534,87.363,87.0664,87.0664,25051.0
2017-05-23 14:30:00,91.02,91.27,91.01,91.11,30782.0,87.076,87.3152,87.0664,87.1621,30782.0
2017-05-23 15:00:00,91.09,91.23,91.06,91.12,35694.0,87.143,87.2769,87.1143,87.1717,35694.0
2017-05-23 15:30:00,91.11,91.21,90.95,91.19,246190.0,87.1621,87.2578,87.009,87.2386,246190.0
2017-05-24 09:30:00,91.23,91.36,90.95,91.19,47863.0,87.2769,87.4013,87.009,87.2386,47863.0
2017-05-24 10:00:00,91.19,91.48,91.14,91.27,27687.0,87.2386,87.5161,87.1908,87.3152,27687.0
2017-05-24 10:30:00,91.29,91.57,91.22,91.57,45945.0,87.3343,87.6022,87.2673,87.6022,45945.0
2017-05-24 11:00:00,91.56,91.71,91.52,91.62,71956.0,87.5926,87.7361,87.5543,87.65,71956.0
2017-05-24 11:30:00,91.62,91.8,91.61,91.69,23943.0,87.65,87.8222,87.6404,87.717,23943.0
2017-05-24 12:00:00,91.69,91.8,91.67,91.71,79969.0,87.717,87.8222,87.6978,87.7361,79969.0
2017-05-24 12:30:00,91.72,91.85,91.72,91.85,22141.0,87.7457,87.87,87.7457,87.87,22141.0
2017-05-24 13:00:00,91.85,91.85,91.71,91.8,49609.0,87.87,87.87,87.7361,87.8222,49609.0
2017-05-24 13:30:00,91.77,91.96,91.77,91.94,54796.0,87.7935,87.9753,87.7935,87.9561,54796.0
2017-05-24 14:00:00,91.96,92.26,91.89,92.2,43806.0,87.9753,88.2623,87.9083,88.2049,43806.0
2017-05-24 14:30:00,92.17,92.42,92.09,92.42,44848.0,88.1762,88.4153,88.0996,88.4153,44848.0
2017-05-24 15:00:00,92.42,92.57,92.32,92.5,153062.0,88.4153,88.5588,88.3197,88.4919,153062.0
2017-05-24 15:30:00,92.51,92.64,92.43,92.48,179772.0,88.5014,88.6258,88.4249,88.4727,179772.0
2017-05-25 09:30:00,93.0,93.05,92.59,92.79,27384.0,88.9702,89.018,88.578,88.7693,27384.0
2017-05-25 10:00:00,92.8,92.96,92.46,92.5,38635.0,88.7789,88.9319,88.4536,88.4919,38635.0
2017-05-25 10:30:00,92.51,92.8,92.5,92.78,47423.0,88.5014,88.7789,88.4919,88.7597,47423.0
2017-05-25 11:00:00,92.75,92.75,92.51,92.56,31174.0,88.731,88.731,88.5014,88.5493,31174.0
2017-05-25 11:30:00,92.58,92.62,92.45,92.5,72568.0,88.5684,88.6067,88.444,88.4919,72568.0
2017-05-25 12:00:00,92.5,92.61,92.48,92.49,35276.0,88.4919,88.5971,88.4727,88.4823,35276.0
2017-05-25 12:30:00,92.48,92.53,92.45,92.52,19494.0,88.4727,88.5206,88.444,88.511,19494.0
2017-05-25 13:00:00,92.51,92.57,92.46,92.49,32734.0,88.5014,88.5588,88.4536,88.4823,32734.0
2017-05-25 13:30:00,92.52,92.54,92.47,92.5,19439.0,88.511,88.5301,88.4632,88.4919,19439.0
2017-05-25 14:00:00,92.5,92.54,92.46,92.51,30353.0,88.4919,88.5301,88.4536,88.5014,30353.0
2017-05-25 14:30:00,92.5,92.58,92.38,92.57,209135.0,88.4919,88.5684,88.3771,88.5588,209135.0
2017-05-25 15:00:00,92.58,92.67,92.4,92.48,72131.0,88.5684,88.6545,88.3962,88.4727,72131.0
2017-05-25 15:30:00,92.48,92.6,92.32,92.35,201035.0,88.4727,88.5875,88.3197,88.3484,201035.0
2017-05-26 09:30:00,92.19,92.58,92.09,92.32,79350.0,88.1953,88.5684,88.0996,88.3197,79350.0
2017-05-26 10:00:00,92.29,92.55,92.2,92.51,76367.0,88.291,88.5397,88.2049,88.5014,76367.0
2017-05-26 10:30:00,92.56,92.68,92.48,92.56,32203.0,88.5493,88.6641,88.4727,88.5493,32203.0
2017-05-26 11:00:00,92.56,92.57,92.32,92.4,32080.0,88.5493,88.5588,88.3197,88.3962,32080.0
2017-05-26 11:30:00,92.39,92.46,91.95,91.96,60250.0,88.3866,88.4536,87.9657,87.9753,60250.0
2017-05-26 12:00:00,91.97,92.14,91.94,92.07,35336.0,87.9848,88.1475,87.9561,88.0805,35336.0
2017-05-26 12:30:00,92.07,92.15,91.93,91.94,36220.0,88.0805,88.157,87.9466,87.9561,36220.0
2017-05-26 13:00:00,91.96,92.06,91.9,92.0,21641.0,87.9753,88.0709,87.9179,88.0135,21641.0
2017-05-26 13:30:00,92.03,92.04,91.86,91.87,21624.0,88.0422,88.0518,87.8796,87.8892,21624.0
2017-05-26 14:00:00,91.86,92.06,91.86,91.95,53839.0,87.8796,88.0709,87.8796,87.9657,53839.0
2017-05-26 14:30:00,91.95,91.96,91.86,91.9,19143.0,87.9657,87.9753,87.8796,87.9179,19143.0
2017-05-26 15:00:00,91.9,91.95,91.76,91.78,70014.0,87.9179,87.9657,87.7839,87.8031,70014.0
2017-05-26 15:30:00,91.79,92.0,91.77,91.81,220997.0,87.8126,88.0135,87.7935,87.8318,220997.0
2017-05-30 09:30:00,91.82,92.25,91.71,91.95,110490.0,87.8413,88.2527,87.7361,87.9657,110490.0
2017-05-30 10:00:00,91.97,91.99,91.67,91.85,80317.0,87.9848,88.004,87.6978,87.87,80317.0
2017-05-30 10:30:00,91.79,92.02,91.76,91.77,19673.0,87.8126,88.0327,87.7839,87.7935,19673.0
2017-05-30 11:00:00,91.79,91.86,91.65,91.7,22409.0,87.8126,87.8796,87.6787,87.7265,22409.0
2017-05-30 11:30:00,91.71,91.82,91.59,91.7,29041.0,87.7361,87.8413,87.6213,87.7265,29041.0
2017-05-30 12:00:00,91.68,91.77,91.58,91.77,18450.0,87.7074,87.7935,87.6117,87.7935,18450.0
2017-05-30 12:30:00,91.73,91.85,91.69,91.79,38500.0,87.7552,87.87,87.717,87.8126,38500.0
2017-05-30 13:00:00,91.78,91.87,91.7,91.84,34054.0,87.8031,87.8892,87.7265,87.8605,34054.0
2017-05-30 13:30:00,91.84,92.26,91.83,92.21,32522.0,87.8605,88.2623,87.8509,88.2144,32522.0
2017-05-30 14:00:00,92.21,92.26,92.06,92.08,42044.0,88.2144,88.2623,88.0709,88.0901,42044.0
2017-05-30 14:30:00,92.08,92.17,92.04,92.14,26628.0,88.0901,88.1762,88.0518,88.1475,26628.0
2017-05-30 15:00:00,92.14,92.15,91.9,91.93,47839.0,88.1475,88.157,87.9179,87.9466,47839.0
2017-05-30 15:30:00,91.92,92.05,91.87,91.96,152332.0,87.937,88.0614,87.8892,87.9753,152332.0
2017-05-31 09:30:00,92.21,92.38,91.76,91.76,32172.0,88.2144,88.3771,87.7839,87.7839,32172.0
2017-05-31 10:00:00,91.73,91.78,91.34,91.52,40739.0,87.7552,87.8031,87.3821,87.5543,40739.0
2017-05-31 10:30:00,91.56,91.82,91.44,91.77,32544.0,87.5926,87.8413,87.4778,87.7935,32544.0
2017-05-31 11:00:00,91.81,91.92,91.63,91.77,25574.0,87.8318,87.937,87.6596,87.7935,25574.0
2017-05-31 11:30:00,91.79,91.81,91.58,91.68,24867.0,87.8126,87.8318,87.6117,87.7074,24867.0
2017-05-31 12:00:00,91.71,91.86,91.64,91.69,45632.0,87.7361,87.8796,87.6691,87.717,45632.0
2017-05-31 12:30:00,91.67,91.77,91.56,91.64,29598.0,87.6978,87.7935,87.5926,87.6691,29598.0
2017-05-31 13:00:00,91.65,91.85,91.62,91.73,35829.0,87.6787,87.87,87.65,87.7552,35829.0
2017-05-31 13:30:00,91.73,91.79,91.71,91.75,28419.0,87.7552,87.8126,87.7361,87.7744,28419.0
2017-05-31 14:00:00,91.75,91.85,91.61,91.81,58988.0,87.7744,87.87,87.6404,87.8318,58988.0
2017-05-31 14:30:00,91.82,91.85,91.7,91.77,43634.0,87.8413,87.87,87.7265,87.7935,43634.0
2017-05-31 15:00:00,91.78,91.89,91.72,91.79,55006.0,87.8031,87.9083,87.7457,87.8126,55006.0
2017-05-31 15:30:00,91.8,91.87,91.58,91.62,326211.0,87.8222,87.8892,87.6117,87.65,326211.0
2017-06-01 09:30:00,91.96,92.77,91.88,92.66,97321.0,87.9753,88.7502,87.8987,88.6449,97321.0
2017-06-01 10:00:00,92.66,92.8,92.17,92.5,64643.0,88.6449,88.7789,88.1762,88.4919,64643.0
2017-06-01 10:30:00,92.48,92.52,92.13,92.18,45313.0,88.4727,88.511,88.1379,88.1857,45313.0
2017-06-01 11:00:00,92.18,92.46,92.16,92.22,56341.0,88.1857,88.4536,88.1666,88.224,56341.0
2017-06-01 11:30:00,92.22,92.32,92.15,92.28,56881.0,88.224,88.3197,88.157,88.2814,56881.0
2017-06-01 12:00:00,92.3,92.37,92.11,92.23,58184.0,88.3005,88.3675,88.1188,88.2336,58184.0
2017-06-01 12:30:00,92.23,92.3,92.21,92.24,62655.0,88.2336,88.3005,88.2144,88.2431,62655.0
2017-06-01 13:00:00,92.23,92.35,92.08,92.11,96770.0,88.2336,88.3484,88.0901,88.1188,96770.0
2017-06-01 13:30:00,92.12,92.26,92.1,92.21,71334.0,88.1283,88.2623,88.1092,88.2144,71334.0
2017-06-01 14:00:00,92.2,92.7,92.2,92.68,87580.0,88.2049,88.6832,88.2049,88.6641,87580.0
2017-06-01 14:30:00,92.68,92.83,92.68,92.72,49765.0,88.6641,88.8076,88.6641,88.7023,49765.0
2017-06-01 15:00:00,92.72,92.96,92.71,92.94,43873.0,88.7023,88.9319,88.6928,88.9128,43873.0
2017-06-01 15:30:00,92.94,93.31,92.91,93.31,166542.0,88.9128,89.2668,88.8841,89.2668,166542.0
2017-06-02 09:30:00,93.28,93.31,92.6,92.7,48055.0,89.2381,89.2668,88.5875,88.6832,48055.0
2017-06-02 10:00:00,92.74,92.81,92.4,92.74,109401.0,88.7215,88.7884,88.3962,88.7215,109401.0
2017-06-02 10:30:00,92.76,92.76,92.47,92.6,44199.0,88.7406,88.7406,88.4632,88.5875,44199.0
2017-06-02 11:00:00,92.56,92.66,92.34,92.5,56743.0,88.5493,88.6449,88.3388,88.4919,56743.0
2017-06-02 11:30:00,92.5,92.76,92.47,92.65,62090.0,88.4919,88.7406,88.4632,88.6354,62090.0
2017-06-02 12:00:00,92.65,92.65,92.37,92.41,39646.0,88.6354,88.6354,88.3675,88.4058,39646.0
2017-06-02 12:30:00,92.41,92.41,92.14,92.23,61872.0,88.4058,88.4058,88.1475,88.2336,61872.0
2017-06-02 13:00:00,92.23,92.35,92.19,92.23,40901.0,88.2336,88.3484,88.1953,88.2336,40901.0
2017-06-02 13:30:00,92.24,92.42,92.22,92.29,41877.0,88.2431,88.4153,88.224,88.291,41877.0
2017-06-02 14:00:00,92.29,92.38,92.21,92.22,40751.0,88.291,88.3771,88.2144,88.224,40751.0
2017-06-02 14:30:00,92.23,92.27,92.13,92.2,65810.0,88.2336,88.2718,88.1379,88.2049,65810.0
2017-06-02 15:00:00,92.2,92.46,92.19,92.44,85151.0,88.2049,88.4536,88.1953,88.4345,85151.0
2017-06-02 15:30:00,92.44,92.45,92.22,92.35,257543.0,88.4345,88.444,88.224,88.3484,257543.0
2017-06-05 09:30:00,92.65,92.93,92.15,92.2,146462.0,88.6354,88.9032,88.157,88.2049,146462.0
2017-06-05 10:00:00,92.2,92.32,92.07,92.13,72381.0,88.2049,88.3197,88.0805,88.1379,72381.0
2017-06-05 10:30:00,92.13,92.16,91.98,92.05,66557.0,88.1379,88.1666,87.9944,88.0614,66557.0
2017-06-05 11:00:00,92.08,92.31,92.03,92.08,54010.0,88.0901,88.3101,88.0422,88.0901,54010.0
2017-06-05 11:30:00,92.1,92.21,92.03,92.09,50359.0,88.1092,88.2144,88.0422,88.0996,50359.0
2017-06-05 12:00:00,92.1,92.22,92.01,92.06,59979.0,88.1092,88.224,88.0231,88.0709,59979.0
2017-06-05 12:30:00,92.1,92.16,92.0,92.02,31720.0,88.1092,88.1666,88.0135,88.0327,31720.0
2017-06-05 13:00:00,92.02,92.05,91.95,92.02,59410.0,88.0327,88.0614,87.9657,88.0327,59410.0
2017-06-05 13:30:00,92.02,92.1,91.97,92.07,56266.0,88.0327,88.1092,87.9848,88.0805,56266.0
2017-06-05 14:00:00,92.09,92.19,92.02,92.18,65960.0,88.0996,88.1953,88.0327,88.1857,65960.0
2017-06-05 14:30:00,92.18,92.24,92.02,92.04,54603.0,88.1857,88.2431,88.0327,88.0518,54603.0
2017-06-05 15:00:00,92.04,92.21,92.0,92.13,65839.0,88.0518,88.2144,88.0135,88.1379,65839.0
2017-06-05 15:30:00,92.14,92.14,91.65,91.72,378328.0,88.1475,88.1475,87.6787,87.7457,378328.0
2017-06-06 09:30:00,91.64,93.16,91.16,93.16,172117.0,87.6691,89.1233,87.2099,89.1233,172117.0
2017-06-06 10:00:00,93.14,93.49,92.87,93.29,119218.0,89.1041,89.439,88.8458,89.2476,119218.0
2017-06-06 10:30:00,93.29,93.47,93.16,93.31,80173.0,89.2476,89.4198,89.1233,89.2668,80173.0
2017-06-06 11:00:00,93.31,93.52,93.17,93.28,45207.0,89.2668,89.4677,89.1328,89.2381,45207.0
2017-06-06 11:30:00,93.29,93.42,93.18,93.24,26734.0,89.2476,89.372,89.1424,89.1998,26734.0
2017-06-06 12:00:00,93.23,93.28,93.02,93.06,24628.0,89.1902,89.2381,88.9893,89.0276,24628.0
2017-06-06 12:30:00,93.07,93.1,92.97,92.99,16638.0,89.0372,89.0659,88.9415,88.9606,16638.0
2017-06-06 13:00:00,92.98,92.99,92.71,92.82,19749.0,88.9511,88.9606,88.6928,88.798,19749.0
2017-06-06 13:30:00,92.84,92.92,92.81,92.9,21789.0,88.8171,88.8937,88.7884,88.8745,21789.0
2017-06-06 14:00:00,92.9,92.9,92.64,92.79,43647.0,88.8745,88.8745,88.6258,88.7693,43647.0
2017-06-06 14:30:00,92.81,92.85,92.65,92.66,38081.0,88.7884,88.8267,88.6354,88.6449,38081.0
2017-06-06 15:00:00,92.65,92.73,92.52,92.52,63833.0,88.6354,88.7119,88.511,88.511,63833.0
2017-06-06 15:30:00,92.52,92.53,92.2,92.24,282219.0,88.511,88.5206,88.2049,88.2431,282219.0
2017-06-07 09:30:00,92.28,92.31,91.99,92.18,40598.0,88.2941,88.3228,88.0167,88.1985,40598.0
2017-06-07 10:00:00,92.19,92.37,92.17,92.35,18901.0,88.208,88.3803,88.1889,88.3611,18901.0
2017-06-07 10:30:00,92.35,92.48,92.24,92.48,33348.0,88.3611,88.4855,88.2559,88.4855,33348.0
2017-06-07 11:00:00,92.48,92.84,92.44,92.64,151604.0,88.4855,88.83,88.4472,88.6386,151604.0
2017-06-07 11:30:00,92.65,92.92,92.62,92.68,30854.0,88.6482,88.9065,88.6195,88.6769,30854.0
2017-06-07 12:00:00,92.68,92.68,92.39,92.39,116574.0,88.6769,88.6769,88.3994,88.3994,116574.0
2017-06-07 12:30:00,92.45,92.45,91.96,92.01,13593.0,88.4568,88.4568,87.988,88.0358,13593.0
2017-06-07 13:00:00,91.99,92.14,91.96,91.99,33143.0,88.0167,88.1602,87.988,88.0167,33143.0
2017-06-07 13:30:00,91.99,92.22,91.97,92.19,28819.0,88.0167,88.2367,87.9975,88.208,28819.0
2017-06-07 14:00:00,92.18,92.27,92.07,92.23,28065.0,88.1985,88.2846,88.0932,88.2463,28065.0
2017-06-07 14:30:00,92.24,92.26,92.05,92.1,25759.0,88.2559,88.275,88.0741,88.1219,25759.0
2017-06-07 15:00:00,92.1,92.29,92.06,92.28,27750.0,88.1219,88.3037,88.0836,88.2941,27750.0
2017-06-07 15:30:00,92.27,92.39,92.16,92.21,111023.0,88.2846,88.3994,88.1793,88.2272,111023.0
2017-06-08 09:30:00,92.01,92.18,91.63,91.72,19147.0,88.0358,88.1985,87.6722,87.7583,19147.0
2017-06-08 10:00:00,91.77,91.79,90.76,90.81,135293.0,87.8062,87.8253,86.8398,86.8876,135293.0
2017-06-08 10:30:00,90.85,91.06,90.72,90.79,93448.0,86.9259,87.1268,86.8015,86.8685,93448.0
2017-06-08 11:00:00,90.78,91.05,90.71,90.71,88030.0,86.8589,87.1173,86.792,86.792,88030.0
2017-06-08 11:30:00,90.71,90.81,90.53,90.59,46295.0,86.792,86.8876,86.6197,86.6771,46295.0
2017-06-08 12:00:00,90.58,90.8,90.54,90.63,42503.0,86.6676,86.8781,86.6293,86.7154,42503.0
2017-06-08 12:30:00,90.68,90.71,90.47,90.47,41547.0,86.7632,86.792,86.5623,86.5623,41547.0
2017-06-08 13:00:00,90.46,90.5,90.39,90.4,39941.0,86.5528,86.591,86.4858,86.4953,39941.0
2017-06-08 13:30:00,90.41,90.96,90.4,90.96,29302.0,86.5049,87.0312,86.4953,87.0312,29302.0
2017-06-08 14:00:00,90.98,91.1,90.61,90.65,54667.0,87.0503,87.1651,86.6963,86.7345,54667.0
2017-06-08 14:30:00,90.65,90.87,90.6,90.76,22784.0,86.7345,86.945,86.6867,86.8398,22784.0
2017-06-08 15:00:00,90.77,90.95,90.74,90.92,44336.0,86.8494,87.0216,86.8207,86.9929,44336.0
2017-06-08 15:30:00,90.91,91.3,90.86,91.09,185890.0,86.9833,87.3565,86.9355,87.1555,185890.0
2017-06-09 09:30:00,91.14,91.16,90.22,90.57,110964.0,87.2034,87.2225,86.3231,86.658,110964.0
2017-06-09 10:00:00,90.57,91.13,90.57,91.08,62059.0,86.658,87.1938,86.658,87.146,62059.0
2017-06-09 10:30:00,91.08,91.08,90.74,90.76,74435.0,87.146,87.146,86.8207,86.8398,74435.0
2017-06-09 11:00:00,90.77,90.94,90.66,90.72,118753.0,86.8494,87.012,86.7441,86.8015,118753.0
2017-06-09 11:30:00,90.74,90.77,90.47,90.61,115093.0,86.8207,86.8494,86.5623,86.6963,115093.0
2017-06-09 12:00:00,90.59,90.67,90.18,90.22,69529.0,86.6771,86.7537,86.2848,86.3231,69529.0
2017-06-09 12:30:00,90.25,90.28,89.88,89.96,58791.0,86.3518,86.3805,85.9978,86.0743,58791.0
2017-06-09 13:00:00,89.95,90.08,89.43,89.67,69300.0,86.0648,86.1892,85.5672,85.7969,69300.0
2017-06-09 13:30:00,89.67,89.67,89.18,89.2,158029.0,85.7969,85.7969,85.328,85.3472,158029.0
2017-06-09 14:00:00,89.19,89.34,89.13,89.21,104166.0,85.3376,85.4811,85.2802,85.3567,104166.0
2017-06-09 14:30:00,89.19,89.24,88.39,88.72,83258.0,85.3376,85.3854,84.5722,84.8879,83258.0
2017-06-09 15:00:00,88.69,89.26,88.69,89.15,94224.0,84.8592,85.4046,84.8592,85.2993,94224.0
2017-06-09 15:30:00,89.15,89.2,88.75,89.11,351217.0,85.2993,85.3472,84.9166,85.2611,351217.0
2017-06-12 09:30:00,88.66,88.86,87.3,87.66,228978.0,84.8305,85.0219,83.5292,83.8737,228978.0
2017-06-12 10:00:00,87.67,88.86,87.58,88.45,101618.0,83.8833,85.0219,83.7971,84.6296,101618.0
2017-06-12 10:30:00,88.4,89.07,88.35,88.95,85457.0,84.5817,85.2228,84.5339,85.108,85457.0
2017-06-12 11:00:00,89.01,90.1,88.95,89.85,103681.0,85.1654,86.2083,85.108,85.9691,103681.0
2017-06-12 11:30:00,89.85,89.95,88.83,89.63,91747.0,85.9691,86.0648,84.9932,85.7586,91747.0
2017-06-12 12:00:00,89.62,89.67,89.15,89.37,51359.0,85.749,85.7969,85.2993,85.5098,51359.0
2017-06-12 12:30:00,89.4,89.7,89.34,89.47,41930.0,85.5385,85.8256,85.4811,85.6055,41930.0
2017-06-12 13:00:00,89.45,89.67,89.42,89.51,37219.0,85.5864,85.7969,85.5577,85.6438,37219.0
2017-06-12 13:30:00,89.56,89.65,89.49,89.52,41683.0,85.6916,85.7777,85.6246,85.6534,41683.0
2017-06-12 14:00:00,89.52,89.68,89.35,89.52,67404.0,85.6534,85.8064,85.4907,85.6534,67404.0
2017-06-12 14:30:00,89.51,89.65,89.41,89.49,60711.0,85.6438,85.7777,85.5481,85.6246,60711.0
2017-06-12 15:00:00,89.5,89.52,89.1,89.15,59723.0,85.6342,85.6534,85.2515,85.2993,59723.0
2017-06-12 15:30:00,89.17,89.58,89.13,89.55,209507.0,85.3185,85.7108,85.2802,85.6821,209507.0
2017-06-13 09:30:00,90.0,91.44,89.99,90.61,77909.0,86.1126,87.4904,86.1031,86.6963,77909.0
2017-06-13 10:00:00,90.65,90.79,90.38,90.52,58246.0,86.7345,86.8685,86.4762,86.6102,58246.0
2017-06-13 10:30:00,90.53,90.75,90.16,90.16,54977.0,86.6197,86.8302,86.2657,86.2657,54977.0
2017-06-13 11:00:00,90.15,90.6,90.11,90.53,54842.0,86.2561,86.6867,86.2179,86.6197,54842.0
2017-06-13 11:30:00,90.55,90.79,90.34,90.79,38177.0,86.6389,86.8685,86.4379,86.8685,38177.0
2017-06-13 12:00:00,90.77,91.22,90.72,90.78,48595.0,86.8494,87.2799,86.8015,86.8589,48595.0
2017-06-13 12:30:00,90.78,91.13,90.68,91.12,30746.0,86.8589,87.1938,86.7632,87.1842,30746.0
2017-06-13 13:00:00,91.12,91.17,90.99,91.12,33677.0,87.1842,87.2321,87.0599,87.1842,33677.0
2017-06-13 13:30:00,91.14,91.24,90.99,91.24,39187.0,87.2034,87.2991,87.0599,87.2991,39187.0
2017-06-13 14:00:00,91.27,91.31,90.89,90.95,45204.0,87.3278,87.366,86.9642,87.0216,45204.0
2017-06-13 14:30:00,90.95,91.15,90.93,91.1,44252.0,87.0216,87.2129,87.0025,87.1651,44252.0
2017-06-13 15:00:00,91.11,91.11,90.9,91.08,48403.0,87.1747,87.1747,86.9737,87.146,48403.0
2017-06-13 15:30:00,91.07,91.08,90.66,90.81,146239.0,87.1364,87.146,86.7441,86.8876,146239.0
2017-06-14 09:30:00,91.01,91.18,90.71,91.12,18664.0,87.079,87.2417,86.792,87.1842,18664.0
2017-06-14 10:00:00,91.13,91.18,90.78,90.87,31789.0,87.1938,87.2417,86.8589,86.945,31789.0
2017-06-14 10:30:00,90.85,91.03,90.82,90.93,22475.0,86.9259,87.0981,86.8972,87.0025,22475.0
2017-06-14 11:00:00,90.94,91.02,90.69,91.02,16427.0,87.012,87.0886,86.7728,87.0886,16427.0
2017-06-14 11:30:00,90.98,91.09,90.88,90.98,27751.0,87.0503,87.1555,86.9546,87.0503,27751.0
2017-06-14 12:00:00,90.98,91.13,90.79,91.0,28865.0,87.0503,87.1938,86.8685,87.0694,28865.0
2017-06-14 12:30:00,91.0,91.02,90.79,90.79,71048.0,87.0694,87.0886,86.8685,86.8685,71048.0
2017-06-14 13:00:00,90.78,90.85,90.69,90.79,10187.0,86.8589,86.9259,86.7728,86.8685,10187.0
2017-06-14 13:30:00,90.75,90.85,90.57,90.62,20010.0,86.8302,86.9259,86.658,86.7058,20010.0
2017-06-14 14:00:00,90.62,91.01,90.46,90.67,36676.0,86.7058,87.079,86.5528,86.7537,36676.0
2017-06-14 14:30:00,90.65,90.69,90.06,90.14,33206.0,86.7345,86.7728,86.17,86.2466,33206.0
2017-06-14 15:00:00,90.16,90.28,89.83,90.19,91352.0,86.2657,86.3805,85.95,86.2944,91352.0
2017-06-14 15:30:00,90.19,90.44,90.1,90.4,108374.0,86.2944,86.5336,86.2083,86.4953,108374.0
2017-06-15 09:30:00,89.38,89.58,88.63,89.33,62677.0,85.5194,85.7108,84.8018,85.4716,62677.0
2017-06-15 10:00:00,89.37,89.48,89.18,89.48,41954.0,85.5098,85.6151,85.328,85.6151,41954.0
2017-06-15 10:30:00,89.45,89.77,89.41,89.59,53390.0,85.5864,85.8926,85.5481,85.7203,53390.0
2017-06-15 11:00:00,89.62,90.23,89.62,90.23,59149.0,85.749,86.3327,85.749,86.3327,59149.0
2017-06-15 11:30:00,90.19,90.39,90.13,90.13,36448.0,86.2944,86.4858,86.237,86.237,36448.0
2017-06-15 12:00:00,90.12,90.36,90.06,90.35,19964.0,86.2274,86.4571,86.17,86.4475,19964.0
2017-06-15 12:30:00,90.35,90.55,90.31,90.55,44448.0,86.4475,86.6389,86.4092,86.6389,44448.0
2017-06-15 13:00:00,90.58,90.7,90.47,90.47,98053.0,86.6676,86.7824,86.5623,86.5623,98053.0
2017-06-15 13:30:00,90.45,90.62,90.43,90.45,24813.0,86.5432,86.7058,86.524,86.5432,24813.0
2017-06-15 14:00:00,90.43,90.66,90.43,90.54,53373.0,86.524,86.7441,86.524,86.6293,53373.0
2017-06-15 14:30:00,90.54,90.61,90.39,90.5,35832.0,86.6293,86.6963,86.4858,86.591,35832.0
2017-06-15 15:00:00,90.47,90.55,90.37,90.48,39665.0,86.5623,86.6389,86.4666,86.5719,39665.0
2017-06-15 15:30:00,90.46,90.51,90.29,90.36,110216.0,86.5528,86.6006,86.3901,86.4571,110216.0
2017-06-16 09:30:00,90.31,90.31,89.67,89.81,106972.0,86.4092,86.4092,85.7969,85.9308,106972.0
2017-06-16 10:00:00,89.87,90.15,89.24,89.41,132862.0,85.9882,86.2561,85.3854,85.5481,132862.0
2017-06-16 10:30:00,89.41,89.51,89.19,89.48,22292.0,85.5481,85.6438,85.3376,85.6151,22292.0
2017-06-16 11:00:00,89.53,89.66,89.26,89.34,26783.0,85.6629,85.7873,85.4046,85.4811,26783.0
2017-06-16 11:30:00,89.35,89.55,89.28,89.48,14475.0,85.4907,85.6821,85.4237,85.6151,14475.0
2017-06-16 12:00:00,89.48,89.71,89.44,89.68,28093.0,85.6151,85.8351,85.5768,85.8064,28093.0
2017-06-16 12:30:00,89.68,89.71,89.35,89.39,18001.0,85.8064,85.8351,85.4907,85.529,18001.0
2017-06-16 13:00:00,89.37,89.49,89.26,89.26,21927.0,85.5098,85.6246,85.4046,85.4046,21927.0
2017-06-16 13:30:00,89.25,89.64,89.18,89.64,26776.0,85.395,85.7682,85.328,85.7682,26776.0
2017-06-16 14:00:00,89.63,89.75,89.57,89.58,21005.0,85.7586,85.8734,85.7012,85.7108,21005.0
2017-06-16 14:30:00,89.58,89.72,89.5,89.51,25051.0,85.7108,85.8447,85.6342,85.6438,25051.0
2017-06-16 15:00:00,89.55,89.6,89.5,89.53,38307.0,85.6821,85.7299,85.6342,85.6629,38307.0
2017-06-16 15:30:00,89.54,89.6,89.45,89.57,246510.0,85.6725,85.7299,85.5864,85.7012,246510.0
2017-06-19 09:30:00,89.84,90.53,89.84,90.43,43972.0,85.9595,86.6197,85.9595,86.524,43972.0
2017-06-19 10:00:00,90.43,90.73,89.91,89.95,27807.0,86.524,86.8111,86.0265,86.0648,27807.0
2017-06-19 10:30:00,89.99,90.06,89.53,89.56,47413.0,86.1031,86.17,85.6629,85.6916,47413.0
2017-06-19 11:00:00,89.56,89.64,89.38,89.59,74719.0,85.6916,85.7682,85.5194,85.7203,74719.0
2017-06-19 11:30:00,89.65,89.92,89.62,89.87,25880.0,85.7777,86.0361,85.749,85.9882,25880.0
2017-06-19 12:00:00,89.85,89.93,89.74,89.78,20486.0,85.9691,86.0456,85.8639,85.9021,20486.0
2017-06-19 12:30:00,89.77,89.77,89.6,89.69,20070.0,85.8926,85.8926,85.7299,85.816,20070.0
2017-06-19 13:00:00,89.64,89.68,89.51,89.55,22717.0,85.7682,85.8064,85.6438,85.6821,22717.0
2017-06-19 13:30:00,89.55,89.73,89.54,89.54,20164.0,85.6821,85.8543,85.6725,85.6725,20164.0
2017-06-19 14:00:00,89.58,89.79,89.56,89.7,34812.0,85.7108,85.9117,85.6916,85.8256,34812.0
2017-06-19 14:30:00,89.7,89.72,89.51,89.56,22205.0,85.8256,85.8447,85.6438,85.6916,22205.0
2017-06-19 15:00:00,89.55,89.69,89.55,89.63,33883.0,85.6821,85.816,85.6821,85.7586,33883.0
2017-06-19 15:30:00,89.64,89.76,89.54,89.72,130556.0,85.7682,85.883,85.6725,85.8447,130556.0
2017-06-20 09:30:00,89.47,90.05,89.38,89.94,33238.0,85.6055,86.1605,85.5194,86.0552,33238.0
2017-06-20 10:00:00,89.96,90.57,89.82,90.21,56656.0,86.0743,86.658,85.9404,86.3135,56656.0
2017-06-20 10:30:00,90.23,90.38,90.0,90.04,28451.0,86.3327,86.4762,86.1126,86.1509,28451.0
2017-06-20 11:00:00,90.0,90.0,89.69,89.7,11064.0,86.1126,86.1126,85.816,85.8256,11064.0
2017-06-20 11:30:00,89.64,89.8,89.57,89.68,10549.0,85.7682,85.9213,85.7012,85.8064,10549.0
2017-06-20 12:00:00,89.63,89.68,89.28,89.4,42320.0,85.7586,85.8064,85.4237,85.5385,42320.0
2017-06-20 12:30:00,89.4,89.68,89.4,89.68,12785.0,85.5385,85.8064,85.5385,85.8064,12785.0
2017-06-20 13:00:00,89.66,89.82,89.64,89.82,11489.0,85.7873,85.9404,85.7682,85.9404,11489.0
2017-06-20 13:30:00,89.82,89.82,89.72,89.74,8481.0,85.9404,85.9404,85.8447,85.8639,8481.0
2017-06-20 14:00:00,89.76,89.83,89.54,89.64,23923.0,85.883,85.95,85.6725,85.7682,23923.0
2017-06-20 14:30:00,89.61,89.61,89.31,89.32,28750.0,85.7395,85.7395,85.4524,85.462,28750.0
2017-06-20 15:00:00,89.35,89.47,89.22,89.32,29381.0,85.4907,85.6055,85.3663,85.462,29381.0
2017-06-20 15:30:00,89.27,89.28,89.05,89.11,112888.0,85.4142,85.4237,85.2037,85.2611,112888.0
2017-06-21 09:30:00,89.16,89.79,88.95,89.75,22601.0,85.3089,85.9117,85.108,85.8734,22601.0
2017-06-21 10:00:00,89.77,90.04,89.76,89.84,27532.0,85.8926,86.1509,85.883,85.9595,27532.0
2017-06-21 10:30:00,89.86,90.07,89.73,89.88,34110.0,85.9787,86.1796,85.8543,85.9978,34110.0
2017-06-21 11:00:00,89.88,89.96,89.51,89.77,86318.0,85.9978,86.0743,85.6438,85.8926,86318.0
2017-06-21 11:30:00,89.77,89.77,89.47,89.52,32912.0,85.8926,85.8926,85.6055,85.6534,32912.0
2017-06-21 12:00:00,89.5,89.5,89.26,89.46,26199.0,85.6342,85.6342,85.4046,85.5959,26199.0
2017-06-21 12:30:00,89.5,89.77,89.43,89.43,138322.0,85.6342,85.8926,85.5672,85.5672,138322.0
2017-06-21 13:00:00,89.46,89.58,89.38,89.46,22391.0,85.5959,85.7108,85.5194,85.5959,22391.0
2017-06-21 13:30:00,89.49,89.55,89.39,89.39,38852.0,85.6246,85.6821,85.529,85.529,38852.0
2017-06-21 14:00:00,89.41,89.67,89.39,89.53,42764.0,85.5481,85.7969,85.529,85.6629,42764.0
2017-06-21 14:30:00,89.53,89.79,89.5,89.69,41133.0,85.6629,85.9117,85.6342,85.816,41133.0
2017-06-21 15:00:00,89.68,89.72,89.61,89.63,29463.0,85.8064,85.8447,85.7395,85.7586,29463.0
2017-06-21 15:30:00,89.64,89.67,89.53,89.61,92848.0,85.7682,85.7969,85.6629,85.7395,92848.0
2017-06-22 09:30:00,89.71,90.1,89.1,89.31,42429.0,85.8351,86.2083,85.2515,85.4524,42429.0
2017-06-22 10:00:00,89.26,89.46,89.13,89.32,48948.0,85.4046,85.5959,85.2802,85.462,48948.0
2017-06-22 10:30:00,89.32,89.91,89.24,89.78,45756.0,85.462,86.0265,85.3854,85.9021,45756.0
2017-06-22 11:00:00,89.76,90.28,89.7,90.2,68726.0,85.883,86.3805,85.8256,86.304,68726.0
2017-06-22 11:30:00,90.23,90.5,90.1,90.3,38866.0,86.3327,86.591,86.2083,86.3997,38866.0
2017-06-22 12:00:00,90.27,90.41,90.26,90.38,17033.0,86.371,86.5049,86.3614,86.4762,17033.0
2017-06-22 12:30:00,90.41,90.61,90.36,90.47,16887.0,86.5049,86.6963,86.4571,86.5623,16887.0
2017-06-22 13:00:00,90.53,90.62,90.47,90.57,15295.0,86.6197,86.7058,86.5623,86.658,15295.0
2017-06-22 13:30:00,90.55,90.72,90.54,90.58,36143.0,86.6389,86.8015,86.6293,86.6676,36143.0
2017-06-22 14:00:00,90.56,90.72,90.52,90.68,35719.0,86.6484,86.8015,86.6102,86.7632,35719.0
2017-06-22 14:30:00,90.68,90.75,90.52,90.71,43082.0,86.7632,86.8302,86.6102,86.792,43082.0
2017-06-22 15:00:00,90.74,90.85,90.69,90.8,60216.0,86.8207,86.9259,86.7728,86.8781,60216.0
2017-06-22 15:30:00,90.79,90.8,90.41,90.5,165404.0,86.8685,86.8781,86.5049,86.591,165404.0
2017-06-23 09:30:00,90.86,91.03,90.11,90.35,15949.0,86.9355,87.0981,86.2179,86.4475,15949.0
2017-06-23 10:00:00,90.33,90.54,90.27,90.41,17216.0,86.4284,86.6293,86.371,86.5049,17216.0
2017-06-23 10:30:00,90.41,91.02,90.41,90.87,23406.0,86.5049,87.0886,86.5049,86.945,23406.0
2017-06-23 11:00:00,90.87,91.08,90.78,91.02,41916.0,86.945,87.146,86.8589,87.0886,41916.0
2017-06-23 11:30:00,91.02,91.02,90.66,90.87,21874.0,87.0886,87.0886,86.7441,86.945,21874.0
2017-06-23 12:00:00,90.88,91.06,90.81,91.04,36741.0,86.9546,87.1268,86.8876,87.1077,36741.0
2017-06-23 12:30:00,91.04,91.08,90.82,90.82,10530.0,87.1077,87.146,86.8972,86.8972,10530.0
2017-06-23 13:00:00,90.81,91.03,90.8,91.01,19479.0,86.8876,87.0981,86.8781,87.079,19479.0
2017-06-23 13:30:00,91.01,91.24,91.01,91.19,15267.0,87.079,87.2991,87.079,87.2512,15267.0
2017-06-23 14:00:00,91.19,91.32,91.11,91.25,23288.0,87.2512,87.3756,87.1747,87.3086,23288.0
2017-06-23 14:30:00,91.25,91.36,91.23,91.25,45980.0,87.3086,87.4139,87.2895,87.3086,45980.0
2017-06-23 15:00:00,91.24,91.24,90.91,90.93,52721.0,87.2991,87.2991,86.9833,87.0025,52721.0
2017-06-23 15:30:00,90.92,91.42,90.92,91.28,227409.0,86.9929,87.4713,86.9929,87.3373,227409.0
2017-06-26 09:30:00,91.32,91.89,91.23,91.3,34973.0,87.3756,87.921,87.2895,87.3565,34973.0
2017-06-26 10:00:00,91.22,91.22,90.39,90.88,60091.0,87.2799,87.2799,86.4858,86.9546,60091.0
2017-06-26 10:30:00,90.92,90.92,90.11,90.52,50270.0,86.9929,86.9929,86.2179,86.6102,50270.0
2017-06-26 11:00:00,90.5,90.6,90.21,90.52,68550.0,86.591,86.6867,86.3135,86.6102,68550.0
2017-06-26 11:30:00,90.59,90.59,90.27,90.43,24052.0,86.6771,86.6771,86.371,86.524,24052.0
2017-06-26 12:00:00,90.43,90.54,90.33,90.43,13146.0,86.524,86.6293,86.4284,86.524,13146.0
2017-06-26 12:30:00,90.48,90.7,90.47,90.62,13508.0,86.5719,86.7824,86.5623,86.7058,13508.0
2017-06-26 13:00:00,90.64,90.68,90.5,90.55,11015.0,86.725,86.7632,86.591,86.6389,11015.0
2017-06-26 13:30:00,90.54,90.67,90.51,90.57,10268.0,86.6293,86.7537,86.6006,86.658,10268.0
2017-06-26 14:00:00,90.54,90.69,90.37,90.47,14455.0,86.6293,86.7728,86.4666,86.5623,14455.0
2017-06-26 14:30:00,90.48,90.56,90.35,90.45,11922.0,86.5719,86.6484,86.4475,86.5432,11922.0
2017-06-26 15:00:00,90.44,90.53,90.36,90.41,16858.0,86.5336,86.6197,86.4571,86.5049,16858.0
2017-06-26 15:30:00,90.43,90.46,90.2,90.25,82762.0,86.524,86.5528,86.304,86.3518,82762.0
2017-06-27 09:30:00,90.08,90.18,89.41,89.58,23094.0,86.1892,86.2848,85.5481,85.7108,23094.0
2017-06-27 10:00:00,89.61,90.11,89.61,90.11,43809.0,85.7395,86.2179,85.7395,86.2179,43809.0
2017-06-27 10:30:00,90.11,90.4,90.0,90.0,22727.0,86.2179,86.4953,86.1126,86.1126,22727.0
2017-06-27 11:00:00,90.02,90.37,89.95,90.34,25844.0,86.1318,86.4666,86.0648,86.4379,25844.0
2017-06-27 11:30:00,90.31,90.5,90.26,90.48,43278.0,86.4092,86.591,86.3614,86.5719,43278.0
2017-06-27 12:00:00,90.47,90.62,90.45,90.56,98729.0,86.5623,86.7058,86.5432,86.6484,98729.0
2017-06-27 12:30:00,90.54,90.6,90.23,90.29,18938.0,86.6293,86.6867,86.3327,86.3901,18938.0
2017-06-27 13:00:00,90.26,90.29,90.06,90.1,20382.0,86.3614,86.3901,86.17,86.2083,20382.0
2017-06-27 13:30:00,90.08,90.11,89.73,89.92,32574.0,86.1892,86.2179,85.8543,86.0361,32574.0
2017-06-27 14:00:00,89.96,90.08,89.73,90.02,22604.0,86.0743,86.1892,85.8543,86.1318,22604.0
2017-06-27 14:30:00,90.02,90.1,89.95,90.06,29402.0,86.1318,86.2083,86.0648,86.17,29402.0
2017-06-27 15:00:00,90.06,90.09,89.9,89.94,48661.0,86.17,86.1987,86.0169,86.0552,48661.0
2017-06-27 15:30:00,89.94,90.0,89.79,89.85,165301.0,86.0552,86.1126,85.9117,85.9691,165301.0
2017-06-28 09:30:00,90.51,90.51,89.59,89.65,50855.0,86.6006,86.6006,85.7203,85.7777,50855.0
2017-06-28 10:00:00,89.63,90.66,89.63,90.63,50201.0,85.7586,86.7441,85.7586,86.7154,50201.0
2017-06-28 10:30:00,90.68,90.98,90.51,90.8,32328.0,86.7632,87.0503,86.6006,86.8781,32328.0
2017-06-28 11:00:00,90.84,91.13,90.76,91.02,50203.0,86.9163,87.1938,86.8398,87.0886,50203.0
2017-06-28 11:30:00,91.02,91.29,90.92,91.13,45779.0,87.0886,87.3469,86.9929,87.1938,45779.0
2017-06-28 12:00:00,91.13,91.34,91.08,91.1,26769.0,87.1938,87.3947,87.146,87.1651,26769.0
2017-06-28 12:30:00,91.09,91.5,91.06,91.34,44465.0,87.1555,87.5478,87.1268,87.3947,44465.0
2017-06-28 13:00:00,91.34,91.45,91.29,91.38,18329.0,87.3947,87.5,87.3469,87.433,18329.0
2017-06-28 13:30:00,91.41,91.51,91.35,91.42,47169.0,87.4617,87.5574,87.4043,87.4713,47169.0
2017-06-28 14:00:00,91.4,91.51,91.24,91.37,93691.0,87.4521,87.5574,87.2991,87.4234,93691.0
2017-06-28 14:30:00,91.38,91.62,91.35,91.57,42408.0,87.433,87.6626,87.4043,87.6148,42408.0
2017-06-28 15:00:00,91.58,91.84,91.58,91.84,56469.0,87.6244,87.8731,87.6244,87.8731,56469.0
2017-06-28 15:30:00,91.84,91.97,91.73,91.9,222940.0,87.8731,87.9975,87.7679,87.9306,222940.0
2017-06-29 09:30:00,91.63,91.83,90.42,90.9,34355.0,87.6722,87.8636,86.5145,86.9737,34355.0
2017-06-29 10:00:00,90.86,90.89,90.4,90.52,26366.0,86.9355,86.9642,86.4953,86.6102,26366.0
2017-06-29 10:30:00,90.57,90.87,90.47,90.62,31638.0,86.658,86.945,86.5623,86.7058,31638.0
2017-06-29 11:00:00,90.57,90.62,90.03,90.22,39385.0,86.658,86.7058,86.1413,86.3231,39385.0
2017-06-29 11:30:00,90.19,90.19,89.84,89.93,45809.0,86.2944,86.2944,85.9595,86.0456,45809.0
2017-06-29 12:00:00,89.94,90.11,89.86,89.96,30296.0,86.0552,86.2179,85.9787,86.0743,30296.0
2017-06-29 12:30:00,90.0,90.13,89.91,90.0,39554.0,86.1126,86.237,86.0265,86.1126,39554.0
2017-06-29 13:00:00,89.98,90.18,89.66,89.66,84082.0,86.0935,86.2848,85.7873,85.7873,84082.0
2017-06-29 13:30:00,89.72,90.05,89.72,89.99,35560.0,85.8447,86.1605,85.8447,86.1031,35560.0
2017-06-29 14:00:00,89.99,90.53,89.91,90.39,49905.0,86.1031,86.6197,86.0265,86.4858,49905.0
2017-06-29 14:30:00,90.38,90.46,90.27,90.4,42350.0,86.4762,86.5528,86.371,86.4953,42350.0
2017-06-29 15:00:00,90.36,90.74,90.36,90.49,57950.0,86.4571,86.8207,86.4571,86.5815,57950.0
2017-06-29 15:30:00,90.48,90.67,90.42,90.43,127101.0,86.5719,86.7537,86.5145,86.524,127101.0
2017-06-30 09:30:00,91.02,91.24,90.49,90.7,34834.0,87.0886,87.2991,86.5815,86.7824,34834.0
2017-06-30 10:00:00,90.71,90.76,90.33,90.62,29829.0,86.792,86.8398,86.4284,86.7058,29829.0
2017-06-30 10:30:00,90.72,91.08,90.67,90.95,30766.0,86.8015,87.146,86.7537,87.0216,30766.0
2017-06-30 11:00:00,90.97,90.97,90.65,90.72,21169.0,87.0407,87.0407,86.7345,86.8015,21169.0
2017-06-30 11:30:00,90.69,90.95,90.65,90.87,35410.0,86.7728,87.0216,86.7345,86.945,35410.0
2017-06-30 12:00:00,90.87,90.87,90.63,90.68,22689.0,86.945,86.945,86.7154,86.7632,22689.0
2017-06-30 12:30:00,90.69,90.77,90.5,90.57,14458.0,86.7728,86.8494,86.591,86.658,14458.0
2017-06-30 13:00:00,90.56,90.72,90.44,90.59,19921.0,86.6484,86.8015,86.5336,86.6771,19921.0
2017-06-30 13:30:00,90.56,90.8,90.53,90.6,14048.0,86.6484,86.8781,86.6197,86.6867,14048.0
2017-06-30 14:00:00,90.6,90.89,90.55,90.89,17622.0,86.6867,86.9642,86.6389,86.9642,17622.0
2017-06-30 14:30:00,90.87,90.9,90.75,90.82,25620.0,86.945,86.9737,86.8302,86.8972,25620.0
2017-06-30 15:00:00,90.82,90.87,90.71,90.75,27093.0,86.8972,86.945,86.792,86.8302,27093.0
2017-06-30 15:30:00,90.75,90.77,90.32,90.33,101449.0,86.8302,86.8494,86.4188,86.4284,101449.0
2017-07-03 09:30:00,90.86,90.88,90.05,90.13,33107.0,86.9355,86.9546,86.1605,86.237,33107.0
2017-07-03 10:00:00,90.13,90.4,89.92,90.2,35641.0,86.237,86.4953,86.0361,86.304,35641.0
2017-07-03 10:30:00,90.14,90.3,89.88,90.2,34091.0,86.2466,86.3997,85.9978,86.304,34091.0
2017-07-03 11:00:00,90.15,90.34,89.94,90.31,41420.0,86.2561,86.4379,86.0552,86.4092,41420.0
2017-07-03 11:30:00,90.31,90.34,90.13,90.19,29684.0,86.4092,86.4379,86.237,86.2944,29684.0
2017-07-03 12:00:00,90.17,90.17,89.84,90.01,39731.0,86.2753,86.2753,85.9595,86.1222,39731.0
2017-07-03 12:30:00,90.01,90.23,89.78,90.0,100217.0,86.1222,86.3327,85.9021,86.1126,100217.0
2017-07-05 09:30:00,90.1,90.67,89.71,89.72,99841.0,86.2083,86.7537,85.8351,85.8447,99841.0
2017-07-05 10:00:00,89.72,89.84,89.43,89.77,70966.0,85.8447,85.9595,85.5672,85.8926,70966.0
2017-07-05 10:30:00,89.76,90.01,89.7,89.79,50385.0,85.883,86.1222,85.8256,85.9117,50385.0
2017-07-05 11:00:00,89.82,90.16,89.82,90.12,58937.0,85.9404,86.2657,85.9404,86.2274,58937.0
2017-07-05 11:30:00,90.15,90.15,89.87,90.04,26966.0,86.2561,86.2561,85.9882,86.1509,26966.0
2017-07-05 12:00:00,90.09,90.24,90.04,90.23,17498.0,86.1987,86.3423,86.1509,86.3327,17498.0
2017-07-05 12:30:00,90.28,90.31,89.73,89.76,39589.0,86.3805,86.4092,85.8543,85.883,39589.0
2017-07-05 13:00:00,89.76,90.03,89.7,89.91,28385.0,85.883,86.1413,85.8256,86.0265,28385.0
2017-07-05 13:30:00,89.91,89.96,89.78,89.78,26985.0,86.0265,86.0743,85.9021,85.9021,26985.0
2017-07-05 14:00:00,89.78,89.97,89.68,89.97,33908.0,85.9021,86.0839,85.8064,86.0839,33908.0
2017-07-05 14:30:00,89.96,90.01,89.61,89.64,37329.0,86.0743,86.1222,85.7395,85.7682,37329.0
2017-07-05 15:00:00,89.62,89.7,89.54,89.67,50388.0,85.749,85.8256,85.6725,85.7969,50388.0
2017-07-05 15:30:00,89.67,89.96,89.67,89.86,116225.0,85.7969,86.0743,85.7969,85.9787,116225.0
2017-07-06 09:30:00,89.25,89.25,88.3,88.64,100522.0,85.395,85.395,84.486,84.8114,100522.0
2017-07-06 10:00:00,88.68,88.68,88.22,88.36,46361.0,84.8496,84.8496,84.4095,84.5435,46361.0
2017-07-06 10:30:00,88.37,88.58,88.05,88.48,49798.0,84.553,84.754,84.2468,84.6583,49798.0
2017-07-06 11:00:00,88.43,88.79,88.28,88.74,32509.0,84.6104,84.9549,84.4669,84.907,32509.0
2017-07-06 11:30:00,88.76,89.08,88.76,88.88,34507.0,84.9262,85.2324,84.9262,85.041,34507.0
2017-07-06 12:00:00,88.95,89.13,88.94,89.01,27179.0,85.108,85.2802,85.0984,85.1654,27179.0
2017-07-06 12:30:00,89.01,89.03,88.81,88.87,26614.0,85.1654,85.1845,84.974,85.0314,26614.0
2017-07-06 13:00:00,88.86,88.91,88.75,88.81,17003.0,85.0219,85.0697,84.9166,84.974,17003.0
2017-07-06 13:30:00,88.81,88.81,88.43,88.55,42213.0,84.974,84.974,84.6104,84.7252,42213.0
2017-07-06 14:00:00,88.5,88.57,88.43,88.52,34988.0,84.6774,84.7444,84.6104,84.6965,34988.0
2017-07-06 14:30:00,88.51,88.66,88.46,88.66,44515.0,84.687,84.8305,84.6391,84.8305,44515.0
2017-07-06 15:00:00,88.64,88.67,88.49,88.6,52218.0,84.8114,84.8401,84.6678,84.7731,52218.0
2017-07-06 15:30:00,88.61,88.61,88.19,88.39,156361.0,84.7827,84.7827,84.3808,84.5722,156361.0
2017-07-07 09:30:00,88.77,89.58,88.41,89.39,73100.0,84.9357,85.7108,84.5913,85.529,73100.0
2017-07-07 10:00:00,89.43,89.56,89.02,89.45,59477.0,85.5672,85.6916,85.1749,85.5864,59477.0
2017-07-07 10:30:00,89.44,89.52,88.88,89.04,41542.0,85.5768,85.6534,85.041,85.1941,41542.0
2017-07-07 11:00:00,88.99,89.17,88.99,89.05,29096.0,85.1462,85.3185,85.1462,85.2037,29096.0
2017-07-07 11:30:00,89.05,89.35,89.05,89.17,36501.0,85.2037,85.4907,85.2037,85.3185,36501.0
2017-07-07 12:00:00,89.18,89.23,88.96,89.18,32916.0,85.328,85.3759,85.1175,85.328,32916.0
2017-07-07 12:30:00,89.16,89.31,89.04,89.19,24151.0,85.3089,85.4524,85.1941,85.3376,24151.0
2017-07-07 13:00:00,89.22,89.27,89.08,89.2,32306.0,85.3663,85.4142,85.2324,85.3472,32306.0
2017-07-07 13:30:00,89.2,89.26,89.04,89.06,24662.0,85.3472,85.4046,85.1941,85.2132,24662.0
2017-07-07 14:00:00,89.1,89.27,89.0,89.0,41176.0,85.2515,85.4142,85.1558,85.1558,41176.0
2017-07-07 14:30:00,89.03,89.19,89.02,89.12,32287.0,85.1845,85.3376,85.1749,85.2706,32287.0
2017-07-07 15:00:00,89.13,89.18,89.0,89.09,48850.0,85.2802,85.328,85.1558,85.2419,48850.0
2017-07-07 15:30:00,89.09,89.09,88.94,88.99,133793.0,85.2419,85.2419,85.0984,85.1462,133793.0
2017-07-10 09:30:00,88.75,89.36,88.58,88.71,43455.0,84.9166,85.5003,84.754,84.8783,43455.0
2017-07-10 10:00:00,88.75,88.93,88.45,88.75,42538.0,84.9166,85.0888,84.6296,84.9166,42538.0
2017-07-10 10:30:00,88.75,88.84,88.48,88.54,91690.0,84.9166,85.0027,84.6583,84.7157,91690.0
2017-07-10 11:00:00,88.55,88.65,88.36,88.48,120424.0,84.7252,84.8209,84.5435,84.6583,120424.0
2017-07-10 11:30:00,88.48,88.58,88.44,88.54,63210.0,84.6583,84.754,84.62,84.7157,63210.0
2017-07-10 12:00:00,88.54,88.79,88.51,88.67,35683.0,84.7157,84.9549,84.687,84.8401,35683.0
2017-07-10 12:30:00,88.66,88.86,88.66,88.85,29257.0,84.8305,85.0219,84.8305,85.0123,29257.0
2017-07-10 13:00:00,88.86,88.93,88.55,88.58,73095.0,85.0219,85.0888,84.7252,84.754,73095.0
2017-07-10 13:30:00,88.59,88.68,88.52,88.59,58864.0,84.7635,84.8496,84.6965,84.7635,58864.0
2017-07-10 14:00:00,88.61,88.62,88.18,88.25,64651.0,84.7827,84.7922,84.3712,84.4382,64651.0
2017-07-10 14:30:00,88.28,88.45,87.99,88.45,132104.0,84.4669,84.6296,84.1894,84.6296,132104.0
2017-07-10 15:00:00,88.45,88.67,88.45,88.67,80990.0,84.6296,84.8401,84.6296,84.8401,80990.0
2017-07-10 15:30:00,88.67,88.82,88.61,88.63,136079.0,84.8401,84.9836,84.7827,84.8018,136079.0
2017-07-11 09:30:00,88.48,88.69,87.86,88.59,107771.0,84.6583,84.8592,84.0651,84.7635,107771.0
2017-07-11 10:00:00,88.62,88.72,88.48,88.62,41110.0,84.7922,84.8879,84.6583,84.7922,41110.0
2017-07-11 10:30:00,88.65,88.74,88.46,88.48,77813.0,84.8209,84.907,84.6391,84.6583,77813.0
2017-07-11 11:00:00,88.46,88.54,87.87,87.98,70612.0,84.6391,84.7157,84.0746,84.1799,70612.0
2017-07-11 11:30:00,88.0,88.27,88.0,88.02,59764.0,84.199,84.4573,84.199,84.2181,59764.0
2017-07-11 12:00:00,88.0,88.43,87.89,88.31,96239.0,84.199,84.6104,84.0938,84.4956,96239.0
2017-07-11 12:30:00,88.32,88.44,88.13,88.44,35172.0,84.5052,84.62,84.3234,84.62,35172.0
2017-07-11 13:00:00,88.41,88.48,88.14,88.19,25017.0,84.5913,84.6583,84.333,84.3808,25017.0
2017-07-11 13:30:00,88.19,88.66,88.1,88.61,43387.0,84.3808,84.8305,84.2947,84.7827,43387.0
2017-07-11 14:00:00,88.61,88.67,88.4,88.46,45781.0,84.7827,84.8401,84.5817,84.6391,45781.0
2017-07-11 14:30:00,88.46,88.49,88.27,88.43,84688.0,84.6391,84.6678,84.4573,84.6104,84688.0
2017-07-11 15:00:00,88.42,88.48,88.32,88.34,83534.0,84.6009,84.6583,84.5052,84.5243,83534.0
2017-07-11 15:30:00,88.33,88.46,88.23,88.31,173785.0,84.5148,84.6391,84.4191,84.4956,173785.0
2017-07-12 09:30:00,88.81,89.63,88.81,89.55,41482.0,84.974,85.7586,84.974,85.6821,41482.0
2017-07-12 10:00:00,89.56,90.1,89.38,89.96,36444.0,85.6916,86.2083,85.5194,86.0743,36444.0
2017-07-12 10:30:00,89.96,90.17,89.82,90.11,35220.0,86.0743,86.2753,85.9404,86.2179,35220.0
2017-07-12 11:00:00,90.08,90.18,89.86,90.08,30452.0,86.1892,86.2848,85.9787,86.1892,30452.0
2017-07-12 11:30:00,90.1,90.23,90.03,90.03,41093.0,86.2083,86.3327,86.1413,86.1413,41093.0
2017-07-12 12:00:00,90.03,90.16,89.9,90.02,22115.0,86.1413,86.2657,86.0169,86.1318,22115.0
2017-07-12 12:30:00,90.01,90.01,89.63,89.76,21653.0,86.1222,86.1222,85.7586,85.883,21653.0
2017-07-12 13:00:00,89.78,89.79,89.55,89.66,20750.0,85.9021,85.9117,85.6821,85.7873,20750.0
2017-07-12 13:30:00,89.66,89.91,89.66,89.87,19428.0,85.7873,86.0265,85.7873,85.9882,19428.0
2017-07-12 14:00:00,89.88,90.18,89.87,90.17,27483.0,85.9978,86.2848,85.9882,86.2753,27483.0
2017-07-12 14:30:00,90.19,90.24,90.06,90.11,41224.0,86.2944,86.3423,86.17,86.2179,41224.0
2017-07-12 15:00:00,90.1,90.23,90.06,90.08,42571.0,86.2083,86.3327,86.17,86.1892,42571.0
2017-07-12 15:30:00,90.09,90.2,90.01,90.18,128756.0,86.1987,86.304,86.1222,86.2848,128756.0
2017-07-13 09:30:00,90.52,90.89,90.04,90.6,35638.0,86.6102,86.9642,86.1509,86.6867,35638.0
2017-07-13 10:00:00,90.6,90.65,90.04,90.1,44325.0,86.6867,86.7345,86.1509,86.2083,44325.0
2017-07-13 10:30:00,90.05,90.18,89.98,90.0,20685.0,86.1605,86.2848,86.0935,86.1126,20685.0
2017-07-13 11:00:00,90.02,90.52,90.01,90.32,27880.0,86.1318,86.6102,86.1222,86.4188,27880.0
2017-07-13 11:30:00,90.32,90.42,90.12,90.27,29819.0,86.4188,86.5145,86.2274,86.371,29819.0
2017-07-13 12:00:00,90.26,90.56,90.26,90.54,20903.0,86.3614,86.6484,86.3614,86.6293,20903.0
2017-07-13 12:30:00,90.54,90.57,90.4,90.55,29742.0,86.6293,86.658,86.4953,86.6389,29742.0
2017-07-13 13:00:00,90.55,90.55,90.43,90.54,21179.0,86.6389,86.6389,86.524,86.6293,21179.0
2017-07-13 13:30:00,90.51,90.86,90.48,90.74,35854.0,86.6006,86.9355,86.5719,86.8207,35854.0
2017-07-13 14:00:00,90.78,90.86,90.51,90.75,35243.0,86.8589,86.9355,86.6006,86.8302,35243.0
2017-07-13 14:30:00,90.64,90.74,90.62,90.7,29603.0,86.725,86.8207,86.7058,86.7824,29603.0
2017-07-13 15:00:00,90.7,90.73,90.62,90.67,28883.0,86.7824,86.8111,86.7058,86.7537,28883.0
2017-07-13 15:30:00,90.65,90.78,90.64,90.71,147803.0,86.7345,86.8589,86.725,86.792,147803.0
2017-07-14 09:30:00,90.89,91.57,90.31,91.46,35073.0,86.9642,87.6148,86.4092,87.5096,35073.0
2017-07-14 10:00:00,91.43,91.56,91.19,91.33,51087.0,87.4809,87.6052,87.2512,87.3852,51087.0
2017-07-14 10:30:00,91.36,91.53,91.26,91.53,37464.0,87.4139,87.5765,87.3182,87.5765,37464.0
2017-07-14 11:00:00,91.5,91.63,91.41,91.61,48978.0,87.5478,87.6722,87.4617,87.6531,48978.0
2017-07-14 11:30:00,91.61,91.66,91.37,91.56,41398.0,87.6531,87.7009,87.4234,87.6052,41398.0
2017-07-14 12:00:00,91.55,91.55,91.18,91.33,38360.0,87.5957,87.5957,87.2417,87.3852,38360.0
2017-07-14 12:30:00,91.33,91.53,91.24,91.5,39891.0,87.3852,87.5765,87.2991,87.5478,39891.0
2017-07-14 13:00:00,91.48,91.48,91.27,91.35,29263.0,87.5287,87.5287,87.3278,87.4043,29263.0
2017-07-14 13:30:00,91.34,91.54,91.29,91.51,26910.0,87.3947,87.5861,87.3469,87.5574,26910.0
2017-07-14 14:00:00,91.52,91.57,91.4,91.46,22502.0,87.567,87.6148,87.4521,87.5096,22502.0
2017-07-14 14:30:00,91.46,91.57,91.44,91.48,27298.0,87.5096,87.6148,87.4904,87.5287,27298.0
2017-07-14 15:00:00,91.49,91.65,91.49,91.64,41840.0,87.5383,87.6914,87.5383,87.6818,41840.0
2017-07-14 15:30:00,91.64,91.91,91.58,91.85,229313.0,87.6818,87.9401,87.6244,87.8827,229313.0
2017-07-17 09:30:00,92.13,92.17,91.27,91.31,100156.0,88.1506,88.1889,87.3278,87.366,100156.0
2017-07-17 10:00:00,91.34,91.42,91.08,91.14,42953.0,87.3947,87.4713,87.146,87.2034,42953.0
2017-07-17 10:30:00,91.16,91.21,90.55,90.78,38027.0,87.2225,87.2704,86.6389,86.8589,38027.0
2017-07-17 11:00:00,90.8,90.87,90.3,90.32,67377.0,86.8781,86.945,86.3997,86.4188,67377.0
2017-07-17 11:30:00,90.32,90.32,89.41,89.97,313177.0,86.4188,86.4188,85.5481,86.0839,313177.0
2017-07-17 12:00:00,90.0,90.44,89.95,90.31,95331.0,86.1126,86.5336,86.0648,86.4092,95331.0
2017-07-17 12:30:00,90.34,90.85,90.34,90.85,56371.0,86.4379,86.9259,86.4379,86.9259,56371.0
2017-07-17 13:00:00,90.86,91.15,90.85,91.0,35166.0,86.9355,87.2129,86.9259,87.0694,35166.0
2017-07-17 13:30:00,91.01,91.01,90.6,90.66,29139.0,87.079,87.079,86.6867,86.7441,29139.0
2017-07-17 14:00:00,90.65,90.88,90.44,90.83,44301.0,86.7345,86.9546,86.5336,86.9068,44301.0
2017-07-17 14:30:00,90.85,91.06,90.84,90.96,37122.0,86.9259,87.1268,86.9163,87.0312,37122.0
2017-07-17 15:00:00,90.95,91.1,90.87,90.98,63162.0,87.0216,87.1651,86.945,87.0503,63162.0
2017-07-17 15:30:00,90.98,91.45,90.96,91.35,238840.0,87.0503,87.5,87.0312,87.4043,238840.0
2017-07-18 09:30:00,90.94,91.28,90.44,90.95,36694.0,87.012,87.3373,86.5336,87.0216,36694.0
2017-07-18 10:00:00,90.93,91.08,90.7,90.8,47038.0,87.0025,87.146,86.7824,86.8781,47038.0
2017-07-18 10:30:00,90.78,90.97,90.54,90.97,24353.0,86.8589,87.0407,86.6293,87.0407,24353.0
2017-07-18 11:00:00,90.93,90.93,90.62,90.73,18253.0,87.0025,87.0025,86.7058,86.8111,18253.0
2017-07-18 11:30:00,90.72,90.96,90.69,90.92,26654.0,86.8015,87.0312,86.7728,86.9929,26654.0
2017-07-18 12:00:00,90.92,91.25,90.92,91.16,29677.0,86.9929,87.3086,86.9929,87.2225,29677.0
2017-07-18 12:30:00,91.16,91.19,91.04,91.07,15626.0,87.2225,87.2512,87.1077,87.1364,15626.0
2017-07-18 13:00:00,91.06,91.31,91.03,91.2,20398.0,87.1268,87.366,87.0981,87.2608,20398.0
2017-07-18 13:30:00,91.22,91.43,91.17,91.43,16367.0,87.2799,87.4809,87.2321,87.4809,16367.0
2017-07-18 14:00:00,91.42,91.47,91.33,91.34,16870.0,87.4713,87.5191,87.3852,87.3947,16870.0
2017-07-18 14:30:00,91.33,91.52,91.3,91.3,30797.0,87.3852,87.567,87.3565,87.3565,30797.0
2017-07-18 15:00:00,91.31,91.72,91.27,91.47,66615.0,87.366,87.7583,87.3278,87.5191,66615.0
2017-07-18 15:30:00,91.46,91.74,91.41,91.69,164648.0,87.5096,87.7775,87.4617,87.7296,164648.0
2017-07-19 09:30:00,92.08,92.27,91.72,92.03,68062.0,88.1028,88.2846,87.7583,88.0549,68062.0
2017-07-19 10:00:00,92.07,92.17,91.88,92.11,23861.0,88.0932,88.1889,87.9114,88.1315,23861.0
2017-07-19 10:30:00,92.11,92.35,91.97,92.32,20835.0,88.1315,88.3611,87.9975,88.3324,20835.0
2017-07-19 11:00:00,92.34,92.88,92.32,92.82,96743.0,88.3515,88.8682,88.3324,88.8108,96743.0
2017-07-19 11:30:00,92.79,92.98,92.68,92.87,26909.0,88.7821,88.9639,88.6769,88.8587,26909.0
2017-07-19 12:00:00,92.84,92.84,92.5,92.79,27853.0,88.83,88.83,88.5046,88.7821,27853.0
2017-07-19 12:30:00,92.78,92.87,92.67,92.79,25416.0,88.7725,88.8587,88.6673,88.7821,25416.0
2017-07-19 13:00:00,92.79,92.89,92.78,92.85,16936.0,88.7821,88.8778,88.7725,88.8395,16936.0
2017-07-19 13:30:00,92.86,92.87,92.7,92.73,19248.0,88.8491,88.8587,88.696,88.7247,19248.0
2017-07-19 14:00:00,92.7,92.8,92.69,92.7,12070.0,88.696,88.7917,88.6864,88.696,12070.0
2017-07-19 14:30:00,92.68,92.8,92.63,92.67,17210.0,88.6769,88.7917,88.629,88.6673,17210.0
2017-07-19 15:00:00,92.64,92.69,92.56,92.67,22174.0,88.6386,88.6864,88.562,88.6673,22174.0
2017-07-19 15:30:00,92.68,92.78,92.56,92.73,126191.0,88.6769,88.7725,88.562,88.7247,126191.0
2017-07-20 09:30:00,92.78,93.15,92.52,92.83,80226.0,88.7725,89.1266,88.5238,88.8204,80226.0
2017-07-20 10:00:00,92.8,92.85,92.62,92.73,57307.0,88.7917,88.8395,88.6195,88.7247,57307.0
2017-07-20 10:30:00,92.78,93.09,92.52,93.09,45134.0,88.7725,89.0692,88.5238,89.0692,45134.0
2017-07-20 11:00:00,93.09,93.16,92.95,93.1,16133.0,89.0692,89.1361,88.9352,89.0787,16133.0
2017-07-20 11:30:00,93.06,93.56,93.03,93.49,42365.0,89.0404,89.5189,89.0117,89.4519,42365.0
2017-07-20 12:00:00,93.48,93.5,93.3,93.45,39364.0,89.4423,89.4614,89.2701,89.4136,39364.0
2017-07-20 12:30:00,93.46,93.57,93.42,93.46,26305.0,89.4232,89.5284,89.3849,89.4232,26305.0
2017-07-20 13:00:00,93.46,93.48,93.21,93.43,28675.0,89.4232,89.4423,89.184,89.3945,28675.0
2017-07-20 13:30:00,93.4,93.58,93.37,93.53,22414.0,89.3658,89.538,89.3371,89.4901,22414.0
2017-07-20 14:00:00,93.5,93.67,93.42,93.46,33944.0,89.4614,89.6241,89.3849,89.4232,33944.0
2017-07-20 14:30:00,93.44,93.66,93.42,93.62,25416.0,89.404,89.6145,89.3849,89.5763,25416.0
2017-07-20 15:00:00,93.61,93.87,93.6,93.84,101389.0,89.5667,89.8155,89.5571,89.7868,101389.0
2017-07-20 15:30:00,93.84,93.85,93.52,93.64,251355.0,89.7868,89.7963,89.4806,89.5954,251355.0
2017-07-21 09:30:00,93.63,93.91,93.38,93.75,81585.0,89.5858,89.8537,89.3466,89.7006,81585.0
2017-07-21 10:00:00,93.78,94.12,93.78,93.95,38259.0,89.7293,90.0547,89.7293,89.892,38259.0
2017-07-21 10:30:00,93.95,94.12,93.93,93.98,56299.0,89.892,90.0547,89.8729,89.9207,56299.0
2017-07-21 11:00:00,93.99,94.18,93.95,94.02,41653.0,89.9303,90.1121,89.892,89.959,41653.0
2017-07-21 11:30:00,94.03,94.26,94.03,94.21,74164.0,89.9686,90.1886,89.9686,90.1408,74164.0
2017-07-21 12:00:00,94.23,94.32,94.13,94.2,28432.0,90.1599,90.246,90.0642,90.1312,28432.0
2017-07-21 12:30:00,94.19,94.22,94.07,94.09,30216.0,90.1216,90.1503,90.0068,90.026,30216.0
2017-07-21 13:00:00,94.08,94.1,93.78,93.83,57687.0,90.0164,90.0355,89.7293,89.7772,57687.0
2017-07-21 13:30:00,93.83,93.97,93.72,93.96,34972.0,89.7772,89.9111,89.6719,89.9016,34972.0
2017-07-21 14:00:00,93.96,93.99,93.62,93.62,66315.0,89.9016,89.9303,89.5763,89.5763,66315.0
2017-07-21 14:30:00,93.64,93.84,93.64,93.81,28092.0,89.5954,89.7868,89.5954,89.7581,28092.0
2017-07-21 15:00:00,93.8,93.81,93.7,93.75,31406.0,89.7485,89.7581,89.6528,89.7006,31406.0
2017-07-21 15:30:00,93.73,93.79,93.6,93.75,136447.0,89.6815,89.7389,89.5571,89.7006,136447.0
2017-07-24 09:30:00,93.85,94.33,93.53,93.84,51389.0,89.7963,90.2556,89.4901,89.7868,51389.0
2017-07-24 10:00:00,93.86,94.38,93.81,94.23,71422.0,89.8059,90.3034,89.7581,90.1599,71422.0
2017-07-24 10:30:00,94.21,94.56,94.11,94.5,31335.0,90.1408,90.4757,90.0451,90.4183,31335.0
2017-07-24 11:00:00,94.49,94.78,94.46,94.75,46013.0,90.4087,90.6862,90.38,90.6575,46013.0
2017-07-24 11:30:00,94.74,94.81,94.6,94.7,29115.0,90.6479,90.7149,90.5139,90.6096,29115.0
2017-07-24 12:00:00,94.72,94.76,94.48,94.54,65107.0,90.6287,90.667,90.3991,90.4565,65107.0
2017-07-24 12:30:00,94.58,94.65,94.48,94.56,33844.0,90.4948,90.5618,90.3991,90.4757,33844.0
2017-07-24 13:00:00,94.56,94.57,94.46,94.47,14213.0,90.4757,90.4852,90.38,90.3895,14213.0
2017-07-24 13:30:00,94.47,94.55,94.43,94.46,14180.0,90.3895,90.4661,90.3513,90.38,14180.0
2017-07-24 14:00:00,94.45,94.76,94.41,94.73,20378.0,90.3704,90.667,90.3321,90.6383,20378.0
2017-07-24 14:30:00,94.74,94.79,94.67,94.79,16287.0,90.6479,90.6957,90.5809,90.6957,16287.0
2017-07-24 15:00:00,94.83,94.92,94.78,94.89,21793.0,90.734,90.8201,90.6862,90.7914,21793.0
2017-07-24 15:30:00,94.88,95.0,94.74,94.83,135120.0,90.7818,90.8967,90.6479,90.734,135120.0
2017-07-25 09:30:00,95.05,95.45,94.57,95.05,96435.0,90.9445,91.3272,90.4852,90.9445,96435.0
2017-07-25 10:00:00,95.02,95.53,94.98,95.49,23482.0,90.9158,91.4038,90.8775,91.3655,23482.0
2017-07-25 10:30:00,95.52,95.59,95.14,95.15,100729.0,91.3942,91.4612,91.0306,91.0402,100729.0
2017-07-25 11:00:00,95.18,95.38,95.1,95.3,49933.0,91.0689,91.2602,90.9923,91.1837,49933.0
2017-07-25 11:30:00,95.32,95.35,95.19,95.27,10653.0,91.2028,91.2315,91.0784,91.155,10653.0
2017-07-25 12:00:00,95.29,95.32,95.06,95.26,20557.0,91.1741,91.2028,90.9541,91.1454,20557.0
2017-07-25 12:30:00,95.22,95.38,95.2,95.25,25886.0,91.1072,91.2602,91.088,91.1359,25886.0
2017-07-25 13:00:00,95.26,95.27,94.85,94.97,96697.0,91.1454,91.155,90.7531,90.868,96697.0
2017-07-25 13:30:00,95.0,95.07,94.95,95.0,29133.0,90.8967,90.9636,90.8488,90.8967,29133.0
2017-07-25 14:00:00,94.98,95.23,94.98,95.15,35262.0,90.8775,91.1167,90.8775,91.0402,35262.0
2017-07-25 14:30:00,95.15,95.27,95.1,95.18,23445.0,91.0402,91.155,90.9923,91.0689,23445.0
2017-07-25 15:00:00,95.16,95.19,94.96,95.0,50909.0,91.0497,91.0784,90.8584,90.8967,50909.0
2017-07-25 15:30:00,95.0,95.11,94.94,95.02,132549.0,90.8967,91.0019,90.8392,90.9158,132549.0
2017-07-26 09:30:00,95.05,95.18,94.64,95.13,39792.0,90.9445,91.0689,90.5522,91.021,39792.0
2017-07-26 10:00:00,95.21,95.3,94.97,95.13,43627.0,91.0976,91.1837,90.868,91.021,43627.0
2017-07-26 10:30:00,95.13,95.13,94.62,94.86,94256.0,91.021,91.021,90.5331,90.7627,94256.0
2017-07-26 11:00:00,94.9,95.02,94.58,94.72,59408.0,90.801,90.9158,90.4948,90.6287,59408.0
2017-07-26 11:30:00,94.76,94.84,94.61,94.83,32458.0,90.667,90.7436,90.5235,90.734,32458.0
2017-07-26 12:00:00,94.84,95.09,94.78,95.09,13549.0,90.7436,90.9828,90.6862,90.9828,13549.0
2017-07-26 12:30:00,95.09,95.09,94.8,94.86,12343.0,90.9828,90.9828,90.7053,90.7627,12343.0
2017-07-26 13:00:00,94.82,94.86,94.76,94.81,16848.0,90.7244,90.7627,90.667,90.7149,16848.0
2017-07-26 13:30:00,94.8,95.08,94.79,94.99,35719.0,90.7053,90.9732,90.6957,90.8871,35719.0
2017-07-26 14:00:00,94.99,95.14,94.9,95.14,22063.0,90.8871,91.0306,90.801,91.0306,22063.0
2017-07-26 14:30:00,95.12,95.28,95.04,95.28,23872.0,91.0115,91.1646,90.9349,91.1646,23872.0
2017-07-26 15:00:00,95.3,95.44,95.25,95.34,23806.0,91.1837,91.3176,91.1359,91.222,23806.0
2017-07-26 15:30:00,95.33,95.35,95.14,95.33,67735.0,91.2124,91.2315,91.0306,91.2124,67735.0
2017-07-27 09:30:00,95.49,95.68,95.12,95.15,43465.0,91.3655,91.5473,91.0115,91.0402,43465.0
2017-07-27 10:00:00,95.24,95.24,94.84,95.07,41608.0,91.1263,91.1263,90.7436,90.9636,41608.0
2017-07-27 10:30:00,95.09,95.32,95.04,95.21,117585.0,90.9828,91.2028,90.9349,91.0976,117585.0
2017-07-27 11:00:00,95.16,95.29,95.11,95.26,41412.0,91.0497,91.1741,91.0019,91.1454,41412.0
2017-07-27 11:30:00,95.22,95.32,95.19,95.26,15192.0,91.1072,91.2028,91.0784,91.1454,15192.0
2017-07-27 12:00:00,95.27,95.49,95.09,95.21,76784.0,91.155,91.3655,90.9828,91.0976,76784.0
2017-07-27 12:30:00,95.24,95.35,94.56,94.56,78606.0,91.1263,91.2315,90.4757,90.4757,78606.0
2017-07-27 13:00:00,94.59,94.68,93.78,93.98,32156.0,90.5044,90.5905,89.7293,89.9207,32156.0
2017-07-27 13:30:00,93.94,94.49,93.86,94.37,40947.0,89.8824,90.4087,89.8059,90.2939,40947.0
2017-07-27 14:00:00,94.31,94.68,94.21,94.33,20646.0,90.2365,90.5905,90.1408,90.2556,20646.0
2017-07-27 14:30:00,94.39,94.39,94.05,94.26,37426.0,90.313,90.313,89.9877,90.1886,37426.0
2017-07-27 15:00:00,94.29,94.42,94.18,94.42,31201.0,90.2173,90.3417,90.1121,90.3417,31201.0
2017-07-27 15:30:00,94.4,94.65,94.38,94.63,97772.0,90.3226,90.5618,90.3034,90.5426,97772.0
2017-07-28 09:30:00,94.16,95.1,93.95,94.33,41048.0,90.0929,90.9923,89.892,90.2556,41048.0
2017-07-28 10:00:00,94.46,94.61,94.14,94.28,33500.0,90.38,90.5235,90.0738,90.2078,33500.0
2017-07-28 10:30:00,94.31,94.57,94.31,94.45,49325.0,90.2365,90.4852,90.2365,90.3704,49325.0
2017-07-28 11:00:00,94.45,94.63,94.37,94.49,37770.0,90.3704,90.5426,90.2939,90.4087,37770.0
2017-07-28 11:30:00,94.5,94.67,94.44,94.66,28898.0,90.4183,90.5809,90.3608,90.5713,28898.0
2017-07-28 12:00:00,94.68,94.72,94.46,94.46,16323.0,90.5905,90.6287,90.38,90.38,16323.0
2017-07-28 12:30:00,94.48,94.53,94.37,94.47,26626.0,90.3991,90.447,90.2939,90.3895,26626.0
2017-07-28 13:00:00,94.45,94.52,94.32,94.49,15713.0,90.3704,90.4374,90.246,90.4087,15713.0
2017-07-28 13:30:00,94.49,94.59,94.3,94.35,20156.0,90.4087,90.5044,90.2269,90.2747,20156.0
2017-07-28 14:00:00,94.35,94.5,94.34,94.43,21526.0,90.2747,90.4183,90.2652,90.3513,21526.0
2017-07-28 14:30:00,94.46,94.53,94.4,94.5,17755.0,90.38,90.447,90.3226,90.4183,17755.0
2017-07-28 15:00:00,94.47,94.53,94.25,94.3,36342.0,90.3895,90.447,90.179,90.2269,36342.0
2017-07-28 15:30:00,94.3,94.58,94.27,94.51,96725.0,90.2269,90.4948,90.1982,90.4278,96725.0
2017-07-31 09:30:00,94.93,95.36,94.33,95.06,51821.0,90.8297,91.2411,90.2556,90.9541,51821.0
2017-07-31 10:00:00,95.07,95.27,94.49,94.51,76210.0,90.9636,91.155,90.4087,90.4278,76210.0
2017-07-31 10:30:00,94.5,94.52,94.24,94.44,19102.0,90.4183,90.4374,90.1695,90.3608,19102.0
2017-07-31 11:00:00,94.47,94.6,94.39,94.56,30355.0,90.3895,90.5139,90.313,90.4757,30355.0
2017-07-31 11:30:00,94.6,94.63,94.41,94.44,24550.0,90.5139,90.5426,90.3321,90.3608,24550.0
2017-07-31 12:00:00,94.39,94.42,94.16,94.3,41098.0,90.313,90.3417,90.0929,90.2269,41098.0
2017-07-31 12:30:00,94.28,94.33,94.24,94.3,14777.0,90.2078,90.2556,90.1695,90.2269,14777.0
2017-07-31 13:00:00,94.27,94.5,94.17,94.44,26093.0,90.1982,90.4183,90.1025,90.3608,26093.0
2017-07-31 13:30:00,94.49,94.49,94.2,94.29,41481.0,90.4087,90.4087,90.1312,90.2173,41481.0
2017-07-31 14:00:00,94.29,94.68,94.29,94.42,42395.0,90.2173,90.5905,90.2173,90.3417,42395.0
2017-07-31 14:30:00,94.39,94.51,94.33,94.41,31183.0,90.313,90.4278,90.2556,90.3321,31183.0
2017-07-31 15:00:00,94.4,94.45,94.35,94.36,27553.0,90.3226,90.3704,90.2747,90.2843,27553.0
2017-07-31 15:30:00,94.36,94.49,94.29,94.37,134116.0,90.2843,90.4087,90.2173,90.2939,134116.0
2017-08-01 09:30:00,95.0,95.23,94.41,94.45,53671.0,90.8967,91.1167,90.3321,90.3704,53671.0
2017-08-01 10:00:00,94.54,94.98,94.54,94.78,33717.0,90.4565,90.8775,90.4565,90.6862,33717.0
2017-08-01 10:30:00,94.78,95.12,94.74,94.94,21590.0,90.6862,91.0115,90.6479,90.8392,21590.0
2017-08-01 11:00:00,94.97,95.0,94.73,94.73,30498.0,90.868,90.8967,90.6383,90.6383,30498.0
2017-08-01 11:30:00,94.78,95.14,94.68,95.03,38933.0,90.6862,91.0306,90.5905,90.9254,38933.0
2017-08-01 12:00:00,95.05,95.15,95.02,95.11,27756.0,90.9445,91.0402,90.9158,91.0019,27756.0
2017-08-01 12:30:00,95.11,95.2,95.01,95.11,29349.0,91.0019,91.088,90.9062,91.0019,29349.0
2017-08-01 13:00:00,95.08,95.27,95.06,95.27,11613.0,90.9732,91.155,90.9541,91.155,11613.0
2017-08-01 13:30:00,95.27,95.36,95.22,95.24,35287.0,91.155,91.2411,91.1072,91.1263,35287.0
2017-08-01 14:00:00,95.28,95.53,95.0,95.17,158139.0,91.1646,91.4038,90.8967,91.0593,158139.0
2017-08-01 14:30:00,95.17,95.24,95.1,95.1,29428.0,91.0593,91.1263,90.9923,90.9923,29428.0
2017-08-01 15:00:00,95.12,95.13,94.85,94.9,71877.0,91.0115,91.021,90.7531,90.801,71877.0
2017-08-01 15:30:00,94.91,95.52,94.85,95.49,250301.0,90.8105,91.3942,90.7531,91.3655,250301.0
2017-08-02 09:30:00,95.41,95.72,95.03,95.19,51829.0,91.2889,91.5856,90.9254,91.0784,51829.0
2017-08-02 10:00:00,95.23,95.25,94.59,94.65,103338.0,91.1167,91.1359,90.5044,90.5618,103338.0
2017-08-02 10:30:00,94.65,94.94,94.34,94.52,54232.0,90.5618,90.8392,90.2652,90.4374,54232.0
2017-08-02 11:00:00,94.55,94.91,94.38,94.72,89145.0,90.4661,90.8105,90.3034,90.6287,89145.0
2017-08-02 11:30:00,94.75,94.91,94.65,94.79,48718.0,90.6575,90.8105,90.5618,90.6957,48718.0
2017-08-02 12:00:00,94.79,94.85,94.53,94.69,60938.0,90.6957,90.7531,90.447,90.6,60938.0
2017-08-02 12:30:00,94.69,95.06,94.68,94.99,58155.0,90.6,90.9541,90.5905,90.8871,58155.0
2017-08-02 13:00:00,94.99,95.17,94.83,95.06,55908.0,90.8871,91.0593,90.734,90.9541,55908.0
2017-08-02 13:30:00,95.02,95.26,95.02,95.09,70565.0,90.9158,91.1454,90.9158,90.9828,70565.0
2017-08-02 14:00:00,95.12,95.15,94.87,95.13,50732.0,91.0115,91.0402,90.7723,91.021,50732.0
2017-08-02 14:30:00,95.13,95.38,95.1,95.36,44817.0,91.021,91.2602,90.9923,91.2411,44817.0
2017-08-02 15:00:00,95.32,95.42,95.17,95.42,78752.0,91.2028,91.2985,91.0593,91.2985,78752.0
2017-08-02 15:30:00,95.41,95.51,95.2,95.37,242889.0,91.2889,91.3846,91.088,91.2507,242889.0
2017-08-03 09:30:00,94.45,95.42,92.82,93.4,474073.0,90.3704,91.2985,88.8108,89.3658,474073.0
2017-08-03 10:00:00,93.45,94.33,92.89,94.27,263734.0,89.4136,90.2556,88.8778,90.1982,263734.0
2017-08-03 10:30:00,94.3,94.45,93.83,94.42,176784.0,90.2269,90.3704,89.7772,90.3417,176784.0
2017-08-03 11:00:00,94.4,94.76,94.36,94.72,107884.0,90.3226,90.667,90.2843,90.6287,107884.0
2017-08-03 11:30:00,94.73,95.1,94.37,94.56,83614.0,90.6383,90.9923,90.2939,90.4757,83614.0
2017-08-03 12:00:00,94.57,94.83,94.5,94.7,34755.0,90.4852,90.734,90.4183,90.6096,34755.0
2017-08-03 12:30:00,94.64,94.83,94.6,94.79,21794.0,90.5522,90.734,90.5139,90.6957,21794.0
2017-08-03 13:00:00,94.82,95.24,94.77,94.8,83404.0,90.7244,91.1263,90.6766,90.7053,83404.0
2017-08-03 13:30:00,94.83,95.0,94.72,94.75,25200.0,90.734,90.8967,90.6287,90.6575,25200.0
2017-08-03 14:00:00,94.71,95.04,94.7,94.94,75130.0,90.6192,90.9349,90.6096,90.8392,75130.0
2017-08-03 14:30:00,94.94,95.03,94.91,95.0,52224.0,90.8392,90.9254,90.8105,90.8967,52224.0
2017-08-03 15:00:00,95.0,95.17,94.9,95.07,74878.0,90.8967,91.0593,90.801,90.9636,74878.0
2017-08-03 15:30:00,95.07,95.27,94.92,95.15,360398.0,90.9636,91.155,90.8201,91.0402,360398.0
2017-08-04 09:30:00,95.73,97.46,95.3,96.69,122274.0,91.5951,93.2504,91.1837,92.5137,122274.0
2017-08-04 10:00:00,96.72,97.49,96.72,97.49,121360.0,92.5424,93.2791,92.5424,93.2791,121360.0
2017-08-04 10:30:00,97.48,97.62,97.42,97.58,125829.0,93.2695,93.4035,93.2121,93.3652,125829.0
2017-08-04 11:00:00,97.53,97.99,97.3,97.51,126269.0,93.3174,93.7575,93.0973,93.2982,126269.0
2017-08-04 11:30:00,97.53,97.79,97.5,97.69,238756.0,93.3174,93.5661,93.2887,93.4705,238756.0
2017-08-04 12:00:00,97.68,97.77,97.5,97.62,30710.0,93.4609,93.547,93.2887,93.4035,30710.0
2017-08-04 12:30:00,97.64,97.74,97.34,97.68,62799.0,93.4226,93.5183,93.1356,93.4609,62799.0
2017-08-04 13:00:00,97.7,97.75,97.13,97.2,87654.0,93.48,93.5279,92.9347,93.0016,87654.0
2017-08-04 13:30:00,97.21,97.32,97.01,97.3,225282.0,93.0112,93.1164,92.8198,93.0973,225282.0
2017-08-04 14:00:00,97.3,97.64,97.22,97.55,88685.0,93.0973,93.4226,93.0208,93.3365,88685.0
2017-08-04 14:30:00,97.54,97.57,97.41,97.41,93209.0,93.3269,93.3556,93.2026,93.2026,93209.0
2017-08-04 15:00:00,97.41,97.69,97.39,97.57,103435.0,93.2026,93.4705,93.1834,93.3556,103435.0
2017-08-04 15:30:00,97.55,97.79,97.51,97.71,381747.0,93.3365,93.5661,93.2982,93.4896,381747.0
2017-08-07 09:30:00,97.57,97.94,96.92,97.6,246414.0,93.3556,93.7097,92.7337,93.3844,246414.0
2017-08-07 10:00:00,97.61,97.67,97.23,97.37,108319.0,93.3939,93.4513,93.0303,93.1643,108319.0
2017-08-07 10:30:00,97.37,97.75,97.3,97.54,77631.0,93.1643,93.5279,93.0973,93.3269,77631.0
2017-08-07 11:00:00,97.56,97.68,97.47,97.68,68219.0,93.3461,93.4609,93.26,93.4609,68219.0
2017-08-07 11:30:00,97.69,97.76,97.49,97.64,57469.0,93.4705,93.5374,93.2791,93.4226,57469.0
2017-08-07 12:00:00,97.64,97.68,97.31,97.31,235757.0,93.4226,93.4609,93.1069,93.1069,235757.0
2017-08-07 12:30:00,97.37,97.37,97.0,97.27,101804.0,93.1643,93.1643,92.8103,93.0686,101804.0
2017-08-07 13:00:00,97.26,97.65,97.23,97.63,31137.0,93.059,93.4322,93.0303,93.4131,31137.0
2017-08-07 13:30:00,97.61,97.61,97.03,97.11,180818.0,93.3939,93.3939,92.839,92.9155,180818.0
2017-08-07 14:00:00,97.11,97.45,97.08,97.4,92617.0,92.9155,93.2408,92.8868,93.193,92617.0
2017-08-07 14:30:00,97.39,97.46,97.2,97.3,94608.0,93.1834,93.2504,93.0016,93.0973,94608.0
2017-08-07 15:00:00,97.27,97.32,96.78,96.82,235077.0,93.0686,93.1164,92.5998,92.638,235077.0
2017-08-07 15:30:00,96.83,96.89,96.67,96.76,165720.0,92.6476,92.705,92.4945,92.5806,165720.0
2017-08-08 09:30:00,96.31,96.71,96.15,96.55,51271.0,92.1501,92.5328,91.997,92.3797,51271.0
2017-08-08 10:00:00,96.51,96.51,96.27,96.3,43821.0,92.3414,92.3414,92.1118,92.1405,43821.0
2017-08-08 10:30:00,96.32,96.46,96.26,96.36,50371.0,92.1596,92.2936,92.1022,92.1979,50371.0
2017-08-08 11:00:00,96.36,96.47,96.28,96.47,50135.0,92.1979,92.3032,92.1214,92.3032,50135.0
2017-08-08 11:30:00,96.47,96.84,96.45,96.81,74133.0,92.3032,92.6572,92.284,92.6285,74133.0
2017-08-08 12:00:00,96.8,97.52,96.79,97.41,100020.0,92.6189,93.3078,92.6093,93.2026,100020.0
2017-08-08 12:30:00,97.41,97.41,97.15,97.21,18665.0,93.2026,93.2026,92.9538,93.0112,18665.0
2017-08-08 13:00:00,97.23,97.37,97.14,97.14,31715.0,93.0303,93.1643,92.9442,92.9442,31715.0
2017-08-08 13:30:00,97.05,97.34,97.02,97.2,29559.0,92.8581,93.1356,92.8294,93.0016,29559.0
2017-08-08 14:00:00,97.2,97.41,97.12,97.39,46476.0,93.0016,93.2026,92.9251,93.1834,46476.0
2017-08-08 14:30:00,97.37,97.45,97.26,97.3,55833.0,93.1643,93.2408,93.059,93.0973,55833.0
2017-08-08 15:00:00,97.31,97.35,96.8,96.92,84958.0,93.1069,93.1452,92.6189,92.7337,84958.0
2017-08-08 15:30:00,96.92,96.97,96.82,96.94,251548.0,92.7337,92.7816,92.638,92.7529,251548.0
2017-08-09 09:30:00,97.0,97.17,96.69,96.78,83370.0,92.8103,92.9729,92.5137,92.5998,83370.0
2017-08-09 10:00:00,96.91,96.95,96.34,96.37,172032.0,92.7242,92.7624,92.1788,92.2075,172032.0
2017-08-09 10:30:00,96.34,96.79,96.26,96.68,260578.0,92.1788,92.6093,92.1022,92.5041,260578.0
2017-08-09 11:00:00,96.67,96.72,96.39,96.66,38874.0,92.4945,92.5424,92.2266,92.485,38874.0
2017-08-09 11:30:00,96.63,96.7,96.46,96.62,41249.0,92.4562,92.5232,92.2936,92.4467,41249.0
2017-08-09 12:00:00,96.67,96.7,96.54,96.55,31901.0,92.4945,92.5232,92.3701,92.3797,31901.0
2017-08-09 12:30:00,96.6,96.66,96.31,96.31,58928.0,92.4275,92.485,92.1501,92.1501,58928.0
2017-08-09 13:00:00,96.31,96.56,96.22,96.4,45327.0,92.1501,92.3893,92.064,92.2362,45327.0
2017-08-09 13:30:00,96.42,96.5,96.28,96.3,57844.0,92.2553,92.3319,92.1214,92.1405,57844.0
2017-08-09 14:00:00,96.3,96.3,96.1,96.21,65493.0,92.1405,92.1405,91.9491,92.0544,65493.0
2017-08-09 14:30:00,96.22,96.23,96.03,96.06,40773.0,92.064,92.0735,91.8822,91.9109,40773.0
2017-08-09 15:00:00,96.05,96.32,96.02,96.17,103017.0,91.9013,92.1596,91.8726,92.0161,103017.0
2017-08-09 15:30:00,96.16,96.17,95.96,96.02,306827.0,92.0066,92.0161,91.8152,91.8726,306827.0
2017-08-10 09:30:00,95.83,96.21,95.34,95.52,46879.0,91.6908,92.0544,91.222,91.3942,46879.0
2017-08-10 10:00:00,95.58,95.63,95.01,95.22,47834.0,91.4516,91.4994,90.9062,91.1072,47834.0
2017-08-10 10:30:00,95.22,95.37,95.12,95.24,29546.0,91.1072,91.2507,91.0115,91.1263,29546.0
2017-08-10 11:00:00,95.24,95.24,94.83,94.91,35978.0,91.1263,91.1263,90.734,90.8105,35978.0
2017-08-10 11:30:00,94.97,95.02,94.49,94.52,57312.0,90.868,90.9158,90.4087,90.4374,57312.0
2017-08-10 12:00:00,94.57,94.63,94.04,94.08,74408.0,90.4852,90.5426,89.9781,90.0164,74408.0
2017-08-10 12:30:00,94.08,94.14,93.93,94.05,70410.0,90.0164,90.0738,89.8729,89.9877,70410.0
2017-08-10 13:00:00,94.1,94.41,93.99,94.04,68451.0,90.0355,90.3321,89.9303,89.9781,68451.0
2017-08-10 13:30:00,94.09,94.2,93.99,94.17,50410.0,90.026,90.1312,89.9303,90.1025,50410.0
2017-08-10 14:00:00,94.18,94.3,94.0,94.12,81119.0,90.1121,90.2269,89.9398,90.0547,81119.0
2017-08-10 14:30:00,94.14,94.58,94.12,94.14,64921.0,90.0738,90.4948,90.0547,90.0738,64921.0
2017-08-10 15:00:00,94.14,94.34,93.93,94.08,62914.0,90.0738,90.2652,89.8729,90.0164,62914.0
2017-08-10 15:30:00,94.09,94.13,93.56,93.59,214459.0,90.026,90.0642,89.5189,89.5476,214459.0
2017-08-11 09:30:00,93.59,94.08,93.27,94.05,55046.0,89.5476,90.0164,89.2414,89.9877,55046.0
2017-08-11 10:00:00,94.02,94.22,93.82,94.0,31011.0,89.959,90.1503,89.7676,89.9398,31011.0
2017-08-11 10:30:00,94.03,94.37,94.01,94.25,36863.0,89.9686,90.2939,89.9494,90.179,36863.0
2017-08-11 11:00:00,94.25,94.29,93.78,93.78,31416.0,90.179,90.2173,89.7293,89.7293,31416.0
2017-08-11 11:30:00,93.75,93.89,93.7,93.79,25676.0,89.7006,89.8346,89.6528,89.7389,25676.0
2017-08-11 12:00:00,93.79,94.06,93.69,93.89,27340.0,89.7389,89.9973,89.6432,89.8346,27340.0
2017-08-11 12:30:00,93.9,93.92,93.7,93.82,51422.0,89.8442,89.8633,89.6528,89.7676,51422.0
2017-08-11 13:00:00,93.82,93.86,93.65,93.65,70202.0,89.7676,89.8059,89.605,89.605,70202.0
2017-08-11 13:30:00,93.65,93.76,93.58,93.69,57569.0,89.605,89.7102,89.538,89.6432,57569.0
2017-08-11 14:00:00,93.66,93.77,93.62,93.62,40559.0,89.6145,89.7198,89.5763,89.5763,40559.0
2017-08-11 14:30:00,93.61,93.62,93.36,93.44,35838.0,89.5667,89.5763,89.3275,89.404,35838.0
2017-08-11 15:00:00,93.4,93.49,93.22,93.34,62076.0,89.3658,89.4519,89.1935,89.3084,62076.0
2017-08-11 15:30:00,93.35,93.52,93.21,93.25,211168.0,89.3179,89.4806,89.184,89.2222,211168.0
2017-08-14 09:30:00,94.2,94.61,94.08,94.16,59866.0,90.1312,90.5235,90.0164,90.0929,59866.0
2017-08-14 10:00:00,94.22,94.77,94.22,94.66,55684.0,90.1503,90.6766,90.1503,90.5713,55684.0
2017-08-14 10:30:00,94.7,94.87,94.55,94.69,32384.0,90.6096,90.7723,90.4661,90.6,32384.0
2017-08-14 11:00:00,94.66,94.86,94.55,94.75,28093.0,90.5713,90.7627,90.4661,90.6575,28093.0
2017-08-14 11:30:00,94.77,94.82,94.56,94.7,31404.0,90.6766,90.7244,90.4757,90.6096,31404.0
2017-08-14 12:00:00,94.73,94.84,94.65,94.69,25923.0,90.6383,90.7436,90.5618,90.6,25923.0
2017-08-14 12:30:00,94.66,94.91,94.66,94.91,15884.0,90.5713,90.8105,90.5713,90.8105,15884.0
2017-08-14 13:00:00,94.92,94.94,94.58,94.59,37696.0,90.8201,90.8392,90.4948,90.5044,37696.0
2017-08-14 13:30:00,94.6,94.75,94.57,94.59,31495.0,90.5139,90.6575,90.4852,90.5044,31495.0
2017-08-14 14:00:00,94.6,94.71,94.58,94.67,38068.0,90.5139,90.6192,90.4948,90.5809,38068.0
2017-08-14 14:30:00,94.68,94.69,94.47,94.55,44980.0,90.5905,90.6,90.3895,90.4661,44980.0
2017-08-14 15:00:00,94.55,94.62,94.44,94.61,55605.0,90.4661,90.5331,90.3608,90.5235,55605.0
2017-08-14 15:30:00,94.6,94.6,94.45,94.48,149807.0,90.5139,90.5139,90.3704,90.3991,149807.0
2017-08-15 09:30:00,94.57,94.94,94.46,94.8,25275.0,90.4852,90.8392,90.38,90.7053,25275.0
2017-08-15 10:00:00,94.87,94.87,94.35,94.66,29448.0,90.7723,90.7723,90.2747,90.5713,29448.0
2017-08-15 10:30:00,94.66,94.66,94.41,94.54,20942.0,90.5713,90.5713,90.3321,90.4565,20942.0
2017-08-15 11:00:00,94.57,94.62,94.42,94.55,18060.0,90.4852,90.5331,90.3417,90.4661,18060.0
2017-08-15 11:30:00,94.53,94.58,94.45,94.52,24249.0,90.447,90.4948,90.3704,90.4374,24249.0
2017-08-15 12:00:00,94.51,94.66,94.51,94.63,41252.0,90.4278,90.5713,90.4278,90.5426,41252.0
2017-08-15 12:30:00,94.64,95.0,94.61,94.83,51317.0,90.5522,90.8967,90.5235,90.734,51317.0
2017-08-15 13:00:00,94.81,94.81,94.59,94.64,17654.0,90.7149,90.7149,90.5044,90.5522,17654.0
2017-08-15 13:30:00,94.63,94.67,94.55,94.57,16622.0,90.5426,90.5809,90.4661,90.4852,16622.0
2017-08-15 14:00:00,94.62,94.7,94.51,94.59,31785.0,90.5331,90.6096,90.4278,90.5044,31785.0
2017-08-15 14:30:00,94.58,94.65,94.53,94.56,38879.0,90.4948,90.5618,90.447,90.4757,38879.0
2017-08-15 15:00:00,94.56,94.62,94.51,94.53,77676.0,90.4757,90.5331,90.4278,90.447,77676.0
2017-08-15 15:30:00,94.54,94.58,94.32,94.33,168140.0,90.4565,90.4948,90.246,90.2556,168140.0
2017-08-16 09:30:00,94.43,94.89,94.43,94.64,30248.0,90.3513,90.7914,90.3513,90.5522,30248.0
2017-08-16 10:00:00,94.66,94.68,94.43,94.48,30662.0,90.5713,90.5905,90.3513,90.3991,30662.0
2017-08-16 10:30:00,94.47,94.54,94.23,94.42,36970.0,90.3895,90.4565,90.1599,90.3417,36970.0
2017-08-16 11:00:00,94.42,94.54,94.22,94.22,40755.0,90.3417,90.4565,90.1503,90.1503,40755.0
2017-08-16 11:30:00,94.21,94.64,94.21,94.64,31210.0,90.1408,90.5522,90.1408,90.5522,31210.0
2017-08-16 12:00:00,94.67,94.74,94.62,94.67,32858.0,90.5809,90.6479,90.5331,90.5809,32858.0
2017-08-16 12:30:00,94.68,94.73,94.42,94.49,31731.0,90.5905,90.6383,90.3417,90.4087,31731.0
2017-08-16 13:00:00,94.48,94.63,94.29,94.37,54565.0,90.3991,90.5426,90.2173,90.2939,54565.0
2017-08-16 13:30:00,94.36,94.52,94.32,94.48,22557.0,90.2843,90.4374,90.246,90.3991,22557.0
2017-08-16 14:00:00,94.49,94.68,94.32,94.41,46910.0,90.4087,90.5905,90.246,90.3321,46910.0
2017-08-16 14:30:00,94.4,94.55,94.3,94.48,34458.0,90.3226,90.4661,90.2269,90.3991,34458.0
2017-08-16 15:00:00,94.51,94.63,94.45,94.63,40149.0,90.4278,90.5426,90.3704,90.5426,40149.0
2017-08-16 15:30:00,94.63,94.68,94.53,94.61,164377.0,90.5426,90.5905,90.447,90.5235,164377.0
2017-08-17 09:30:00,94.42,95.05,94.42,94.77,28117.0,90.3417,90.9445,90.3417,90.6766,28117.0
2017-08-17 10:00:00,94.65,94.67,94.19,94.45,34957.0,90.5618,90.5809,90.1216,90.3704,34957.0
2017-08-17 10:30:00,94.51,94.79,94.51,94.74,18264.0,90.4278,90.6957,90.4278,90.6479,18264.0
2017-08-17 11:00:00,94.78,94.89,94.65,94.65,23624.0,90.6862,90.7914,90.5618,90.5618,23624.0
2017-08-17 11:30:00,94.66,94.84,94.56,94.83,42279.0,90.5713,90.7436,90.4757,90.734,42279.0
2017-08-17 12:00:00,94.81,94.83,94.36,94.49,36198.0,90.7149,90.734,90.2843,90.4087,36198.0
2017-08-17 12:30:00,94.46,94.56,94.33,94.36,16682.0,90.38,90.4757,90.2556,90.2843,16682.0
2017-08-17 13:00:00,94.35,94.51,94.2,94.46,16029.0,90.2747,90.4278,90.1312,90.38,16029.0
2017-08-17 13:30:00,94.46,94.56,94.42,94.44,19456.0,90.38,90.4757,90.3417,90.3608,19456.0
2017-08-17 14:00:00,94.49,94.5,94.17,94.33,20395.0,90.4087,90.4183,90.1025,90.2556,20395.0
2017-08-17 14:30:00,94.3,94.37,94.11,94.24,18100.0,90.2269,90.2939,90.0451,90.1695,18100.0
2017-08-17 15:00:00,94.25,94.25,93.93,94.03,32975.0,90.179,90.179,89.8729,89.9686,32975.0
2017-08-17 15:30:00,93.98,94.1,93.63,93.67,127698.0,89.9207,90.0355,89.5858,89.6241,127698.0
2017-08-18 09:30:00,93.74,94.13,93.46,93.51,85879.0,89.6911,90.0642,89.4232,89.471,85879.0
2017-08-18 10:00:00,93.53,93.88,93.45,93.67,50849.0,89.4901,89.825,89.4136,89.6241,50849.0
2017-08-18 10:30:00,93.63,93.94,93.55,93.91,35277.0,89.5858,89.8824,89.5093,89.8537,35277.0
2017-08-18 11:00:00,93.93,94.16,93.68,94.1,44032.0,89.8729,90.0929,89.6337,90.0355,44032.0
2017-08-18 11:30:00,94.11,94.17,93.92,93.94,49750.0,90.0451,90.1025,89.8633,89.8824,49750.0
2017-08-18 12:00:00,93.96,94.21,93.83,94.14,45153.0,89.9016,90.1408,89.7772,90.0738,45153.0
2017-08-18 12:30:00,94.12,94.27,94.06,94.22,17855.0,90.0547,90.1982,89.9973,90.1503,17855.0
2017-08-18 13:00:00,94.22,94.24,94.1,94.15,16969.0,90.1503,90.1695,90.0355,90.0834,16969.0
2017-08-18 13:30:00,94.15,94.18,93.91,93.94,14553.0,90.0834,90.1121,89.8537,89.8824,14553.0
2017-08-18 14:00:00,93.92,94.16,93.91,94.12,23210.0,89.8633,90.0929,89.8537,90.0547,23210.0
2017-08-18 14:30:00,94.12,94.16,94.04,94.04,18574.0,90.0547,90.0929,89.9781,89.9781,18574.0
2017-08-18 15:00:00,94.03,94.09,93.81,93.91,33644.0,89.9686,90.026,89.7581,89.8537,33644.0
2017-08-18 15:30:00,93.91,94.02,93.75,93.78,102468.0,89.8537,89.959,89.7006,89.7293,102468.0
2017-08-21 09:30:00,93.69,94.33,93.56,93.96,28927.0,89.6432,90.2556,89.5189,89.9016,28927.0
2017-08-21 10:00:00,93.95,94.17,93.93,94.06,17153.0,89.892,90.1025,89.8729,89.9973,17153.0
2017-08-21 10:30:00,94.05,94.1,93.72,93.96,67015.0,89.9877,90.0355,89.6719,89.9016,67015.0
2017-08-21 11:00:00,93.99,94.43,93.89,94.32,26762.0,89.9303,90.3513,89.8346,90.246,26762.0
2017-08-21 11:30:00,94.32,94.41,94.22,94.31,17516.0,90.246,90.3321,90.1503,90.2365,17516.0
2017-08-21 12:00:00,94.32,94.5,94.24,94.43,18156.0,90.246,90.4183,90.1695,90.3513,18156.0
2017-08-21 12:30:00,94.42,94.47,94.29,94.36,10255.0,90.3417,90.3895,90.2173,90.2843,10255.0
2017-08-21 13:00:00,94.35,94.35,94.23,94.23,12853.0,90.2747,90.2747,90.1599,90.1599,12853.0
2017-08-21 13:30:00,94.23,94.32,94.21,94.24,11179.0,90.1599,90.246,90.1408,90.1695,11179.0
2017-08-21 14:00:00,94.24,94.39,94.23,94.35,15838.0,90.1695,90.313,90.1599,90.2747,15838.0
2017-08-21 14:30:00,94.38,94.48,94.32,94.36,15683.0,90.3034,90.3991,90.246,90.2843,15683.0
2017-08-21 15:00:00,94.35,94.48,94.24,94.48,23769.0,90.2747,90.3991,90.1695,90.3991,23769.0
2017-08-21 15:30:00,94.48,94.61,94.45,94.54,92943.0,90.3991,90.5235,90.3704,90.4565,92943.0
2017-08-22 09:30:00,94.74,95.19,94.66,94.74,35356.0,90.6479,91.0784,90.5713,90.6479,35356.0
2017-08-22 10:00:00,94.77,94.9,94.62,94.9,34049.0,90.6766,90.801,90.5331,90.801,34049.0
2017-08-22 10:30:00,94.92,95.06,94.84,95.02,19644.0,90.8201,90.9541,90.7436,90.9158,19644.0
2017-08-22 11:00:00,95.04,95.25,94.89,95.25,33961.0,90.9349,91.1359,90.7914,91.1359,33961.0
2017-08-22 11:30:00,95.25,95.48,95.23,95.48,24488.0,91.1359,91.3559,91.1167,91.3559,24488.0
2017-08-22 12:00:00,95.44,95.51,95.38,95.41,10441.0,91.3176,91.3846,91.2602,91.2889,10441.0
2017-08-22 12:30:00,95.4,95.61,95.4,95.61,8800.0,91.2794,91.4803,91.2794,91.4803,8800.0
2017-08-22 13:00:00,95.61,95.71,95.6,95.69,15498.0,91.4803,91.576,91.4707,91.5569,15498.0
2017-08-22 13:30:00,95.69,95.72,95.63,95.64,13856.0,91.5569,91.5856,91.4994,91.509,13856.0
2017-08-22 14:00:00,95.65,95.83,95.64,95.81,16935.0,91.5186,91.6908,91.509,91.6717,16935.0
2017-08-22 14:30:00,95.8,95.87,95.77,95.8,16869.0,91.6621,91.7291,91.6334,91.6621,16869.0
2017-08-22 15:00:00,95.81,95.95,95.8,95.86,27303.0,91.6717,91.8056,91.6621,91.7195,27303.0
2017-08-22 15:30:00,95.86,95.95,95.76,95.78,112552.0,91.7195,91.8056,91.6238,91.643,112552.0
2017-08-23 09:30:00,95.49,95.84,95.26,95.76,28497.0,91.3655,91.7004,91.1454,91.6238,28497.0
2017-08-23 10:00:00,95.74,95.81,95.33,95.47,32069.0,91.6047,91.6717,91.2124,91.3464,32069.0
2017-08-23 10:30:00,95.41,95.55,95.29,95.35,13296.0,91.2889,91.4229,91.1741,91.2315,13296.0
2017-08-23 11:00:00,95.36,95.48,95.18,95.45,14972.0,91.2411,91.3559,91.0689,91.3272,14972.0
2017-08-23 11:30:00,95.4,95.47,95.14,95.28,23415.0,91.2794,91.3464,91.0306,91.1646,23415.0
2017-08-23 12:00:00,95.27,95.32,95.04,95.1,20012.0,91.155,91.2028,90.9349,90.9923,20012.0
2017-08-23 12:30:00,95.07,95.11,94.77,94.88,45694.0,90.9636,91.0019,90.6766,90.7818,45694.0
2017-08-23 13:00:00,94.86,94.89,94.64,94.7,46123.0,90.7627,90.7914,90.5522,90.6096,46123.0
2017-08-23 13:30:00,94.7,94.78,94.29,94.49,83531.0,90.6096,90.6862,90.2173,90.4087,83531.0
2017-08-23 14:00:00,94.53,94.73,94.52,94.68,26443.0,90.447,90.6383,90.4374,90.5905,26443.0
2017-08-23 14:30:00,94.72,94.78,94.68,94.69,30622.0,90.6287,90.6862,90.5905,90.6,30622.0
2017-08-23 15:00:00,94.69,94.77,94.68,94.73,32445.0,90.6,90.6766,90.5905,90.6383,32445.0
2017-08-23 15:30:00,94.73,94.83,94.56,94.56,87965.0,90.6383,90.734,90.4757,90.4757,87965.0
2017-08-24 09:30:00,94.74,94.97,94.36,94.41,18339.0,90.6479,90.868,90.2843,90.3321,18339.0
2017-08-24 10:00:00,94.43,94.59,94.35,94.52,13536.0,90.3513,90.5044,90.2747,90.4374,13536.0
2017-08-24 10:30:00,94.51,94.72,94.46,94.64,16803.0,90.4278,90.6287,90.38,90.5522,16803.0
2017-08-24 11:00:00,94.57,94.71,94.17,94.22,38635.0,90.4852,90.6192,90.1025,90.1503,38635.0
2017-08-24 11:30:00,94.22,94.35,94.08,94.08,17484.0,90.1503,90.2747,90.0164,90.0164,17484.0
2017-08-24 12:00:00,94.1,94.41,94.05,94.27,27285.0,90.0355,90.3321,89.9877,90.1982,27285.0
2017-08-24 12:30:00,94.3,94.46,94.24,94.39,5708.0,90.2269,90.38,90.1695,90.313,5708.0
2017-08-24 13:00:00,94.38,94.52,94.33,94.37,9387.0,90.3034,90.4374,90.2556,90.2939,9387.0
2017-08-24 13:30:00,94.35,94.46,94.31,94.42,6932.0,90.2747,90.38,90.2365,90.3417,6932.0
2017-08-24 14:00:00,94.43,94.48,94.34,94.37,16814.0,90.3513,90.3991,90.2652,90.2939,16814.0
2017-08-24 14:30:00,94.39,94.41,94.22,94.29,35193.0,90.313,90.3321,90.1503,90.2173,35193.0
2017-08-24 15:00:00,94.28,94.34,94.2,94.3,55991.0,90.2078,90.2652,90.1312,90.2269,55991.0
2017-08-24 15:30:00,94.31,94.39,94.22,94.26,53084.0,90.2365,90.313,90.1503,90.1886,53084.0
2017-08-25 09:30:00,94.37,94.66,94.08,94.48,29306.0,90.2939,90.5713,90.0164,90.3991,29306.0
2017-08-25 10:00:00,94.58,94.72,94.17,94.23,29556.0,90.4948,90.6287,90.1025,90.1599,29556.0
2017-08-25 10:30:00,94.25,94.28,93.89,93.89,15634.0,90.179,90.2078,89.8346,89.8346,15634.0
2017-08-25 11:00:00,93.86,93.91,93.05,93.5,111206.0,89.8059,89.8537,89.0309,89.4614,111206.0
2017-08-25 11:30:00,93.47,93.55,93.29,93.29,18364.0,89.4327,89.5093,89.2605,89.2605,18364.0
2017-08-25 12:00:00,93.3,93.44,93.24,93.26,28700.0,89.2701,89.404,89.2127,89.2318,28700.0
2017-08-25 12:30:00,93.28,93.33,93.22,93.26,20311.0,89.2509,89.2988,89.1935,89.2318,20311.0
2017-08-25 13:00:00,93.28,93.32,93.22,93.25,35574.0,89.2509,89.2892,89.1935,89.2222,35574.0
2017-08-25 13:30:00,93.28,93.32,93.19,93.22,28595.0,89.2509,89.2892,89.1648,89.1935,28595.0
2017-08-25 14:00:00,93.22,93.61,93.22,93.54,37592.0,89.1935,89.5667,89.1935,89.4997,37592.0
2017-08-25 14:30:00,93.54,93.57,93.44,93.46,21418.0,89.4997,89.5284,89.404,89.4232,21418.0
2017-08-25 15:00:00,93.47,93.56,93.37,93.43,46111.0,89.4327,89.5189,89.3371,89.3945,46111.0
2017-08-25 15:30:00,93.42,93.48,93.33,93.35,105738.0,89.3849,89.4423,89.2988,89.3179,105738.0
2017-08-28 09:30:00,93.65,93.86,93.35,93.67,35370.0,89.605,89.8059,89.3179,89.6241,35370.0
2017-08-28 10:00:00,93.65,93.65,93.32,93.45,31658.0,89.605,89.605,89.2892,89.4136,31658.0
2017-08-28 10:30:00,93.42,93.53,93.31,93.41,23776.0,89.3849,89.4901,89.2797,89.3753,23776.0
2017-08-28 11:00:00,93.41,93.62,93.41,93.61,20273.0,89.3753,89.5763,89.3753,89.5667,20273.0
2017-08-28 11:30:00,93.59,94.01,93.57,93.86,15880.0,89.5476,89.9494,89.5284,89.8059,15880.0
2017-08-28 12:00:00,93.91,94.0,93.5,93.5,17701.0,89.8537,89.9398,89.4614,89.4614,17701.0
2017-08-28 12:30:00,93.54,93.63,93.46,93.55,18650.0,89.4997,89.5858,89.4232,89.5093,18650.0
2017-08-28 13:00:00,93.55,93.61,93.3,93.4,18332.0,89.5093,89.5667,89.2701,89.3658,18332.0
2017-08-28 13:30:00,93.42,93.53,93.35,93.51,46595.0,89.3849,89.4901,89.3179,89.471,46595.0
2017-08-28 14:00:00,93.52,93.57,93.43,93.57,25909.0,89.4806,89.5284,89.3945,89.5284,25909.0
2017-08-28 14:30:00,93.53,93.56,93.39,93.45,37429.0,89.4901,89.5189,89.3562,89.4136,37429.0
2017-08-28 15:00:00,93.46,93.73,93.46,93.7,28831.0,89.4232,89.6815,89.4232,89.6528,28831.0
2017-08-28 15:30:00,93.7,93.86,93.7,93.86,60126.0,89.6528,89.8059,89.6528,89.8059,60126.0
2017-08-29 09:30:00,93.22,93.55,92.91,93.48,25313.0,89.1935,89.5093,88.8969,89.4423,25313.0
2017-08-29 10:00:00,93.44,93.56,93.14,93.53,17245.0,89.404,89.5189,89.117,89.4901,17245.0
2017-08-29 10:30:00,93.54,93.71,93.38,93.66,35225.0,89.4997,89.6624,89.3466,89.6145,35225.0
2017-08-29 11:00:00,93.66,93.79,93.57,93.73,29204.0,89.6145,89.7389,89.5284,89.6815,29204.0
2017-08-29 11:30:00,93.72,93.97,93.72,93.84,18964.0,89.6719,89.9111,89.6719,89.7868,18964.0
2017-08-29 12:00:00,93.86,93.88,93.78,93.86,13074.0,89.8059,89.825,89.7293,89.8059,13074.0
2017-08-29 12:30:00,93.83,94.0,93.77,94.0,20483.0,89.7772,89.9398,89.7198,89.9398,20483.0
2017-08-29 13:00:00,93.98,94.16,93.84,93.92,31741.0,89.9207,90.0929,89.7868,89.8633,31741.0
2017-08-29 13:30:00,93.92,93.96,93.89,93.94,14439.0,89.8633,89.9016,89.8346,89.8824,14439.0
2017-08-29 14:00:00,93.94,94.12,93.93,94.08,15509.0,89.8824,90.0547,89.8729,90.0164,15509.0
2017-08-29 14:30:00,94.06,94.21,94.04,94.2,18527.0,89.9973,90.1408,89.9781,90.1312,18527.0
2017-08-29 15:00:00,94.19,94.21,94.02,94.1,36633.0,90.1216,90.1408,89.959,90.0355,36633.0
2017-08-29 15:30:00,94.09,94.1,93.92,93.97,90872.0,90.026,90.0355,89.8633,89.9111,90872.0
2017-08-30 09:30:00,94.01,94.27,93.6,94.05,30870.0,89.9494,90.1982,89.5571,89.9877,30870.0
2017-08-30 10:00:00,94.02,94.02,93.84,93.87,24537.0,89.959,89.959,89.7868,89.8155,24537.0
2017-08-30 10:30:00,93.9,94.05,93.56,94.03,48476.0,89.8442,89.9877,89.5189,89.9686,48476.0
2017-08-30 11:00:00,94.01,94.12,93.94,94.12,20533.0,89.9494,90.0547,89.8824,90.0547,20533.0
2017-08-30 11:30:00,94.13,94.14,93.98,93.99,15674.0,90.0642,90.0738,89.9207,89.9303,15674.0
2017-08-30 12:00:00,94.04,94.12,94.02,94.1,8754.0,89.9781,90.0547,89.959,90.0355,8754.0
2017-08-30 12:30:00,94.11,94.28,94.1,94.28,22306.0,90.0451,90.2078,90.0355,90.2078,22306.0
2017-08-30 13:00:00,94.27,94.43,94.26,94.41,13888.0,90.1982,90.3513,90.1886,90.3321,13888.0
2017-08-30 13:30:00,94.42,94.57,94.41,94.57,29527.0,90.3417,90.4852,90.3321,90.4852,29527.0
2017-08-30 14:00:00,94.56,94.58,94.44,94.58,19947.0,90.4757,90.4948,90.3608,90.4948,19947.0
2017-08-30 14:30:00,94.58,94.6,94.52,94.6,16141.0,90.4948,90.5139,90.4374,90.5139,16141.0
2017-08-30 15:00:00,94.58,94.6,94.41,94.47,31924.0,90.4948,90.5139,90.3321,90.3895,31924.0
2017-08-30 15:30:00,94.46,94.51,94.34,94.48,82212.0,90.38,90.4278,90.2652,90.3991,82212.0
2017-08-31 09:30:00,95.0,95.0,94.52,94.78,33901.0,90.8967,90.8967,90.4374,90.6862,33901.0
2017-08-31 10:00:00,94.78,95.08,94.74,95.05,36442.0,90.6862,90.9732,90.6479,90.9445,36442.0
2017-08-31 10:30:00,95.06,95.06,94.59,94.61,16553.0,90.9541,90.9541,90.5044,90.5235,16553.0
2017-08-31 11:00:00,94.64,94.99,94.6,94.99,27829.0,90.5522,90.8871,90.5139,90.8871,27829.0
2017-08-31 11:30:00,94.99,95.06,94.83,95.0,17366.0,90.8871,90.9541,90.734,90.8967,17366.0
2017-08-31 12:00:00,95.01,95.26,95.01,95.22,16363.0,90.9062,91.1454,90.9062,91.1072,16363.0
2017-08-31 12:30:00,95.24,95.28,95.09,95.2,12209.0,91.1263,91.1646,90.9828,91.088,12209.0
2017-08-31 13:00:00,95.22,95.37,95.2,95.2,13278.0,91.1072,91.2507,91.088,91.088,13278.0
2017-08-31 13:30:00,95.2,95.36,95.14,95.36,19322.0,91.088,91.2411,91.0306,91.2411,19322.0
2017-08-31 14:00:00,95.36,95.38,95.2,95.33,26172.0,91.2411,91.2602,91.088,91.2124,26172.0
2017-08-31 14:30:00,95.34,95.56,95.34,95.53,46325.0,91.222,91.4325,91.222,91.4038,46325.0
2017-08-31 15:00:00,95.51,95.51,95.23,95.49,36540.0,91.3846,91.3846,91.1167,91.3655,36540.0
2017-08-31 15:30:00,95.48,95.69,95.4,95.46,100029.0,91.3559,91.5569,91.2794,91.3368,100029.0
2017-09-01 09:30:00,95.79,96.12,95.59,95.77,26882.0,91.6525,91.9683,91.4612,91.6334,26882.0
2017-09-01 10:00:00,95.78,95.78,95.39,95.56,24023.0,91.643,91.643,91.2698,91.4325,24023.0
2017-09-01 10:30:00,95.53,95.81,95.49,95.81,13186.0,91.4038,91.6717,91.3655,91.6717,13186.0
2017-09-01 11:00:00,95.75,95.75,95.34,95.37,21070.0,91.6143,91.6143,91.222,91.2507,21070.0
2017-09-01 11:30:00,95.41,95.48,95.21,95.45,16597.0,91.2889,91.3559,91.0976,91.3272,16597.0
2017-09-01 12:00:00,95.42,95.63,95.42,95.61,20184.0,91.2985,91.4994,91.2985,91.4803,20184.0
2017-09-01 12:30:00,95.59,95.65,95.5,95.52,9914.0,91.4612,91.5186,91.3751,91.3942,9914.0
2017-09-01 13:00:00,95.49,95.49,95.35,95.49,14729.0,91.3655,91.3655,91.2315,91.3655,14729.0
2017-09-01 13:30:00,95.49,95.5,95.38,95.48,12905.0,91.3655,91.3751,91.2602,91.3559,12905.0
2017-09-01 14:00:00,95.48,95.69,95.45,95.68,19441.0,91.3559,91.5569,91.3272,91.5473,19441.0
2017-09-01 14:30:00,95.65,95.71,95.62,95.64,11131.0,91.5186,91.576,91.4899,91.509,11131.0
2017-09-01 15:00:00,95.67,95.76,95.66,95.73,18174.0,91.5377,91.6238,91.5281,91.5951,18174.0
2017-09-01 15:30:00,95.73,95.76,95.51,95.53,56394.0,91.5951,91.6238,91.3846,91.4038,56394.0
2017-09-05 09:30:00,95.14,95.59,95.09,95.49,27454.0,91.0306,91.4612,90.9828,91.3655,27454.0
2017-09-05 10:00:00,95.52,95.75,95.34,95.58,25790.0,91.3942,91.6143,91.222,91.4516,25790.0
2017-09-05 10:30:00,95.61,95.7,95.32,95.41,17908.0,91.4803,91.5664,91.2028,91.2889,17908.0
2017-09-05 11:00:00,95.35,95.4,95.13,95.17,15406.0,91.2315,91.2794,91.021,91.0593,15406.0
2017-09-05 11:30:00,95.15,95.2,95.02,95.04,24962.0,91.0402,91.088,90.9158,90.9349,24962.0
2017-09-05 12:00:00,95.04,95.04,94.67,94.71,22729.0,90.9349,90.9349,90.5809,90.6192,22729.0
2017-09-05 12:30:00,94.68,94.68,94.52,94.61,17993.0,90.5905,90.5905,90.4374,90.5235,17993.0
2017-09-05 13:00:00,94.6,94.74,94.39,94.59,19984.0,90.5139,90.6479,90.313,90.5044,19984.0
2017-09-05 13:30:00,94.6,94.83,94.54,94.82,15819.0,90.5139,90.734,90.4565,90.7244,15819.0
2017-09-05 14:00:00,94.81,95.03,94.72,94.98,22492.0,90.7149,90.9254,90.6287,90.8775,22492.0
2017-09-05 14:30:00,94.94,95.03,94.91,94.94,15218.0,90.8392,90.9254,90.8105,90.8392,15218.0
2017-09-05 15:00:00,94.97,94.99,94.78,94.89,33545.0,90.868,90.8871,90.6862,90.7914,33545.0
2017-09-05 15:30:00,94.9,95.02,94.8,94.88,108352.0,90.801,90.9158,90.7053,90.7818,108352.0
2017-09-06 09:30:00,95.15,95.41,94.87,95.09,41312.0,91.0402,91.2889,90.7723,90.9828,41312.0
2017-09-06 10:00:00,95.02,95.09,94.9,95.02,24591.0,90.9158,90.9828,90.801,90.9158,24591.0
2017-09-06 10:30:00,94.99,95.15,94.9,95.1,23809.0,90.8871,91.0402,90.801,90.9923,23809.0
2017-09-06 11:00:00,95.03,95.17,94.66,94.92,31070.0,90.9254,91.0593,90.5713,90.8201,31070.0
2017-09-06 11:30:00,94.91,95.03,94.85,94.93,23155.0,90.8105,90.9254,90.7531,90.8297,23155.0
2017-09-06 12:00:00,94.92,95.18,94.86,95.13,15206.0,90.8201,91.0689,90.7627,91.021,15206.0
2017-09-06 12:30:00,95.13,95.17,94.93,95.15,26470.0,91.021,91.0593,90.8297,91.0402,26470.0
2017-09-06 13:00:00,95.19,95.24,95.07,95.14,12865.0,91.0784,91.1263,90.9636,91.0306,12865.0
2017-09-06 13:30:00,95.15,95.23,95.12,95.17,13795.0,91.0402,91.1167,91.0115,91.0593,13795.0
2017-09-06 14:00:00,95.16,95.33,95.16,95.24,34554.0,91.0497,91.2124,91.0497,91.1263,34554.0
2017-09-06 14:30:00,95.26,95.26,95.03,95.1,32033.0,91.1454,91.1454,90.9254,90.9923,32033.0
2017-09-06 15:00:00,95.08,95.19,95.0,95.17,76717.0,90.9732,91.0784,90.8967,91.0593,76717.0
2017-09-06 15:30:00,95.16,95.18,94.69,94.78,94546.0,91.0497,91.0689,90.6,90.6862,94546.0
2017-09-07 09:30:00,94.85,95.6,94.54,95.01,50762.0,90.7531,91.4707,90.4565,90.9062,50762.0
2017-09-07 10:00:00,95.0,95.05,94.88,94.97,30529.0,90.8967,90.9445,90.7818,90.868,30529.0
2017-09-07 10:30:00,94.95,95.38,94.94,95.16,60263.0,90.8488,91.2602,90.8392,91.0497,60263.0
2017-09-07 11:00:00,95.21,95.26,95.13,95.18,23662.0,91.0976,91.1454,91.021,91.0689,23662.0
2017-09-07 11:30:00,95.16,95.41,95.16,95.38,9784.0,91.0497,91.2889,91.0497,91.2602,9784.0
2017-09-07 12:00:00,95.39,95.57,95.29,95.52,21951.0,91.2698,91.442,91.1741,91.3942,21951.0
2017-09-07 12:30:00,95.53,95.8,95.37,95.62,48367.0,91.4038,91.6621,91.2507,91.4899,48367.0
2017-09-07 13:00:00,95.63,95.8,95.61,95.75,16749.0,91.4994,91.6621,91.4803,91.6143,16749.0
2017-09-07 13:30:00,95.71,95.89,95.71,95.78,35580.0,91.576,91.7482,91.576,91.643,35580.0
2017-09-07 14:00:00,95.73,95.84,95.54,95.61,23572.0,91.5951,91.7004,91.4133,91.4803,23572.0
2017-09-07 14:30:00,95.64,95.81,95.59,95.78,23170.0,91.509,91.6717,91.4612,91.643,23170.0
2017-09-07 15:00:00,95.8,95.8,95.62,95.69,21551.0,91.6621,91.6621,91.4899,91.5569,21551.0
2017-09-07 15:30:00,95.7,96.16,95.61,96.08,136810.0,91.5664,92.0066,91.4803,91.93,136810.0
2017-09-08 09:30:00,95.87,96.14,94.98,95.07,261499.0,91.7291,91.9874,90.8775,90.9636,261499.0
2017-09-08 10:00:00,95.03,95.6,94.97,95.34,124508.0,90.9254,91.4707,90.868,91.222,124508.0
2017-09-08 10:30:00,95.3,95.3,94.95,95.02,13820.0,91.1837,91.1837,90.8488,90.9158,13820.0
2017-09-08 11:00:00,95.02,95.04,94.65,94.68,23218.0,90.9158,90.9349,90.5618,90.5905,23218.0
2017-09-08 11:30:00,94.69,95.11,94.69,95.08,14921.0,90.6,91.0019,90.6,90.9732,14921.0
2017-09-08 12:00:00,95.03,95.08,94.71,94.8,20865.0,90.9254,90.9732,90.6192,90.7053,20865.0
2017-09-08 12:30:00,94.8,94.9,94.77,94.84,24403.0,90.7053,90.801,90.6766,90.7436,24403.0
2017-09-08 13:00:00,94.81,94.97,94.67,94.91,38741.0,90.7149,90.868,90.5809,90.8105,38741.0
2017-09-08 13:30:00,94.91,95.01,94.77,95.0,64657.0,90.8105,90.9062,90.6766,90.8967,64657.0
2017-09-08 14:00:00,95.01,95.24,94.97,95.07,25656.0,90.9062,91.1263,90.868,90.9636,25656.0
2017-09-08 14:30:00,95.05,95.28,95.05,95.14,32932.0,90.9445,91.1646,90.9445,91.0306,32932.0
2017-09-08 15:00:00,95.12,95.17,94.99,95.09,50469.0,91.0115,91.0593,90.8871,90.9828,50469.0
2017-09-08 15:30:00,95.08,95.09,94.97,95.04,92219.0,90.9732,90.9828,90.868,90.9349,92219.0
2017-09-11 09:30:00,95.58,95.87,94.71,95.7,122747.0,91.4516,91.7291,90.6192,91.5664,122747.0
2017-09-11 10:00:00,95.73,96.18,95.53,95.81,55961.0,91.5951,92.0257,91.4038,91.6717,55961.0
2017-09-11 10:30:00,95.85,96.11,95.75,95.96,83731.0,91.7099,91.9587,91.6143,91.8152,83731.0
2017-09-11 11:00:00,96.0,96.39,95.97,96.28,31725.0,91.8535,92.2266,91.8248,92.1214,31725.0
2017-09-11 11:30:00,96.28,96.49,96.04,96.04,31209.0,92.1214,92.3223,91.8917,91.8917,31209.0
2017-09-11 12:00:00,96.07,96.45,95.81,96.44,63010.0,91.9204,92.284,91.6717,92.2745,63010.0
2017-09-11 12:30:00,96.42,96.48,96.3,96.4,34855.0,92.2553,92.3127,92.1405,92.2362,34855.0
2017-09-11 13:00:00,96.38,96.47,95.91,96.41,38030.0,92.217,92.3032,91.7673,92.2458,38030.0
2017-09-11 13:30:00,96.43,96.74,96.42,96.73,27915.0,92.2649,92.5615,92.2553,92.5519,27915.0
2017-09-11 14:00:00,96.74,96.92,96.71,96.84,38838.0,92.5615,92.7337,92.5328,92.6572,38838.0
2017-09-11 14:30:00,96.84,96.84,96.01,96.56,52181.0,92.6572,92.6572,91.863,92.3893,52181.0
2017-09-11 15:00:00,96.6,96.62,96.21,96.35,57149.0,92.4275,92.4467,92.0544,92.1883,57149.0
2017-09-11 15:30:00,96.37,96.53,96.22,96.48,95281.0,92.2075,92.3606,92.064,92.3127,95281.0
2017-09-12 09:30:00,97.0,97.43,96.92,97.38,208012.0,92.8103,93.2217,92.7337,93.1739,208012.0
2017-09-12 10:00:00,97.47,97.68,97.43,97.51,29072.0,93.26,93.4609,93.2217,93.2982,29072.0
2017-09-12 10:30:00,97.46,97.49,97.0,97.26,77494.0,93.2504,93.2791,92.8103,93.059,77494.0
2017-09-12 11:00:00,97.2,97.2,96.78,97.1,124863.0,93.0016,93.0016,92.5998,92.9059,124863.0
2017-09-12 11:30:00,97.13,97.47,97.04,97.4,67892.0,92.9347,93.26,92.8485,93.193,67892.0
2017-09-12 12:00:00,97.43,97.7,97.38,97.66,24790.0,93.2217,93.48,93.1739,93.4418,24790.0
2017-09-12 12:30:00,97.65,97.69,97.44,97.62,31358.0,93.4322,93.4705,93.2313,93.4035,31358.0
2017-09-12 13:00:00,97.62,97.72,97.6,97.67,22879.0,93.4035,93.4992,93.3844,93.4513,22879.0
2017-09-12 13:30:00,97.68,97.9,97.58,97.6,80840.0,93.4609,93.6714,93.3652,93.3844,80840.0
2017-09-12 14:00:00,97.61,98.04,97.55,97.78,84972.0,93.3939,93.8053,93.3365,93.5566,84972.0
2017-09-12 14:30:00,97.8,98.02,97.73,98.0,51848.0,93.5757,93.7862,93.5087,93.7671,51848.0
2017-09-12 15:00:00,97.98,98.01,97.78,97.94,101301.0,93.7479,93.7766,93.5566,93.7097,101301.0
2017-09-12 15:30:00,97.9,98.1,97.9,98.1,104105.0,93.6714,93.8628,93.6714,93.8628,104105.0
2017-09-13 09:30:00,98.0,98.1,97.47,97.84,79520.0,93.7671,93.8628,93.26,93.614,79520.0
2017-09-13 10:00:00,97.79,97.8,97.4,97.6,29970.0,93.5661,93.5757,93.193,93.3844,29970.0
2017-09-13 10:30:00,97.63,97.77,97.29,97.36,100828.0,93.4131,93.547,93.0877,93.1547,100828.0
2017-09-13 11:00:00,97.37,97.66,97.32,97.41,110879.0,93.1643,93.4418,93.1164,93.2026,110879.0
2017-09-13 11:30:00,97.37,97.41,97.15,97.23,60939.0,93.1643,93.2026,92.9538,93.0303,60939.0
2017-09-13 12:00:00,97.22,97.45,97.21,97.41,16301.0,93.0208,93.2408,93.0112,93.2026,16301.0
2017-09-13 12:30:00,97.41,97.44,97.28,97.33,21841.0,93.2026,93.2313,93.0782,93.126,21841.0
2017-09-13 13:00:00,97.33,97.41,97.27,97.38,24043.0,93.126,93.2026,93.0686,93.1739,24043.0
2017-09-13 13:30:00,97.37,97.38,97.26,97.34,32869.0,93.1643,93.1739,93.059,93.1356,32869.0
2017-09-13 14:00:00,97.33,97.36,97.25,97.29,28998.0,93.126,93.1547,93.0495,93.0877,28998.0
2017-09-13 14:30:00,97.3,97.37,97.23,97.26,20883.0,93.0973,93.1643,93.0303,93.059,20883.0
2017-09-13 15:00:00,97.24,97.37,97.21,97.33,39973.0,93.0399,93.1643,93.0112,93.126,39973.0
2017-09-13 15:30:00,97.34,97.4,97.2,97.38,163832.0,93.1356,93.193,93.0016,93.1739,163832.0
2017-09-14 09:30:00,97.07,97.43,96.72,96.93,58436.0,92.8868,93.2313,92.5519,92.7528,58436.0
2017-09-14 10:00:00,96.9,97.49,96.75,97.44,116404.0,92.7241,93.2887,92.5806,93.2409,116404.0
2017-09-14 10:30:00,97.45,97.52,97.35,97.42,81089.0,93.2504,93.3174,93.1548,93.2217,81089.0
2017-09-14 11:00:00,97.43,97.67,97.38,97.59,41922.0,93.2313,93.461,93.1835,93.3844,41922.0
2017-09-14 11:30:00,97.59,97.65,97.5,97.62,28288.0,93.3844,93.4418,93.2983,93.4131,28288.0
2017-09-14 12:00:00,97.64,97.68,97.51,97.53,30311.0,93.4323,93.4705,93.3079,93.327,30311.0
2017-09-14 12:30:00,97.5,97.66,97.5,97.6,29918.0,93.2983,93.4514,93.2983,93.394,29918.0
2017-09-14 13:00:00,97.61,97.83,97.32,97.41,85869.0,93.4035,93.6141,93.126,93.2122,85869.0
2017-09-14 13:30:00,97.41,97.45,97.07,97.11,53530.0,93.2122,93.2504,92.8868,92.9251,53530.0
2017-09-14 14:00:00,97.12,97.29,97.1,97.26,27909.0,92.9347,93.0973,92.9155,93.0686,27909.0
2017-09-14 14:30:00,97.26,97.29,97.04,97.07,81915.0,93.0686,93.0973,92.8581,92.8868,81915.0
2017-09-14 15:00:00,97.05,97.21,96.92,96.98,61077.0,92.8677,93.0208,92.7433,92.8007,61077.0
2017-09-14 15:30:00,96.98,97.07,96.83,96.99,125193.0,92.8007,92.8868,92.6572,92.8103,125193.0
2017-09-15 09:30:00,97.0,97.14,96.85,96.99,212124.0,92.8198,92.9538,92.6763,92.8103,212124.0
2017-09-15 10:00:00,97.0,97.11,96.93,97.03,64292.0,92.8198,92.9251,92.7528,92.8485,64292.0
2017-09-15 10:30:00,97.05,97.57,96.94,97.37,140464.0,92.8677,93.3653,92.7624,93.1739,140464.0
2017-09-15 11:00:00,97.34,97.41,97.27,97.32,16743.0,93.1452,93.2122,93.0782,93.126,16743.0
2017-09-15 11:30:00,97.34,97.47,97.14,97.38,48153.0,93.1452,93.2696,92.9538,93.1835,48153.0
2017-09-15 12:00:00,97.37,97.8,97.34,97.67,58247.0,93.1739,93.5854,93.1452,93.461,58247.0
2017-09-15 12:30:00,97.69,97.72,97.45,97.45,9381.0,93.4801,93.5088,93.2504,93.2504,9381.0
2017-09-15 13:00:00,97.48,97.58,97.46,97.56,15028.0,93.2791,93.3748,93.26,93.3557,15028.0
2017-09-15 13:30:00,97.56,97.64,97.51,97.55,33923.0,93.3557,93.4323,93.3079,93.3461,33923.0
2017-09-15 14:00:00,97.59,97.63,97.54,97.6,22037.0,93.3844,93.4227,93.3366,93.394,22037.0
2017-09-15 14:30:00,97.6,97.6,97.42,97.49,38855.0,93.394,93.394,93.2217,93.2887,38855.0
2017-09-15 15:00:00,97.49,97.49,97.33,97.36,32869.0,93.2887,93.2887,93.1356,93.1643,32869.0
2017-09-15 15:30:00,97.35,97.6,97.32,97.57,176900.0,93.1548,93.394,93.126,93.3653,176900.0
2017-09-18 09:30:00,97.7,97.86,97.18,97.31,27726.0,93.4897,93.6428,92.9921,93.1165,27726.0
2017-09-18 10:00:00,97.31,97.38,96.97,97.3,35493.0,93.1165,93.1835,92.7911,93.1069,35493.0
2017-09-18 10:30:00,97.3,97.48,97.25,97.42,195327.0,93.1069,93.2791,93.0591,93.2217,195327.0
2017-09-18 11:00:00,97.42,97.72,97.41,97.57,248969.0,93.2217,93.5088,93.2122,93.3653,248969.0
2017-09-18 11:30:00,97.55,97.65,97.41,97.61,18599.0,93.3461,93.4418,93.2122,93.4035,18599.0
2017-09-18 12:00:00,97.63,97.69,97.46,97.46,57190.0,93.4227,93.4801,93.26,93.26,57190.0
2017-09-18 12:30:00,97.46,97.5,97.28,97.49,37650.0,93.26,93.2983,93.0878,93.2887,37650.0
2017-09-18 13:00:00,97.47,97.54,97.34,97.43,21317.0,93.2696,93.3366,93.1452,93.2313,21317.0
2017-09-18 13:30:00,97.38,97.44,97.26,97.3,56891.0,93.1835,93.2409,93.0686,93.1069,56891.0
2017-09-18 14:00:00,97.35,97.35,96.78,96.84,23071.0,93.1548,93.1548,92.6093,92.6667,23071.0
2017-09-18 14:30:00,96.85,96.97,96.69,96.92,18954.0,92.6763,92.7911,92.5232,92.7433,18954.0
2017-09-18 15:00:00,96.95,96.97,96.83,96.87,32384.0,92.772,92.7911,92.6572,92.6954,32384.0
2017-09-18 15:30:00,96.88,97.03,96.8,97.0,95114.0,92.705,92.8485,92.6285,92.8198,95114.0
2017-09-19 09:30:00,97.17,97.17,96.47,96.47,22304.0,92.9825,92.9825,92.3127,92.3127,22304.0
2017-09-19 10:00:00,96.49,96.89,96.28,96.47,39646.0,92.3318,92.7146,92.1309,92.3127,39646.0
2017-09-19 10:30:00,96.54,96.7,96.5,96.69,43263.0,92.3797,92.5328,92.3414,92.5232,43263.0
2017-09-19 11:00:00,96.63,96.63,96.45,96.56,27497.0,92.4658,92.4658,92.2935,92.3988,27497.0
2017-09-19 11:30:00,96.56,96.57,96.34,96.44,26907.0,92.3988,92.4084,92.1883,92.284,26907.0
2017-09-19 12:00:00,96.45,96.67,96.44,96.51,25457.0,92.2935,92.5041,92.284,92.3509,25457.0
2017-09-19 12:30:00,96.48,96.5,96.41,96.48,17317.0,92.3222,92.3414,92.2553,92.3222,17317.0
2017-09-19 13:00:00,96.48,96.48,96.24,96.41,36634.0,92.3222,92.3222,92.0926,92.2553,36634.0
2017-09-19 13:30:00,96.39,96.54,96.31,96.4,30719.0,92.2361,92.3797,92.1596,92.2457,30719.0
2017-09-19 14:00:00,96.4,96.47,96.3,96.33,28646.0,92.2457,92.3127,92.15,92.1787,28646.0
2017-09-19 14:30:00,96.32,96.36,96.09,96.22,57652.0,92.1691,92.2074,91.949,92.0734,57652.0
2017-09-19 15:00:00,96.22,96.26,96.13,96.17,51338.0,92.0734,92.1117,91.9873,92.0256,51338.0
2017-09-19 15:30:00,96.18,96.22,96.07,96.08,162473.0,92.0352,92.0734,91.9299,91.9395,162473.0
2017-09-20 09:30:00,96.17,96.6,95.71,96.45,174778.0,92.0256,92.4371,91.5854,92.2935,174778.0
2017-09-20 10:00:00,96.45,96.45,95.91,95.96,31702.0,92.2935,92.2935,91.7768,91.8247,31702.0
2017-09-20 10:30:00,95.94,96.2,95.88,95.92,20123.0,91.8055,92.0543,91.7481,91.7864,20123.0
2017-09-20 11:00:00,95.98,95.98,95.67,95.75,23575.0,91.8438,91.8438,91.5471,91.6237,23575.0
2017-09-20 11:30:00,95.79,95.8,95.44,95.7,45036.0,91.662,91.6715,91.3271,91.5759,45036.0
2017-09-20 12:00:00,95.67,95.91,95.6,95.83,34133.0,91.5471,91.7768,91.4802,91.7003,34133.0
2017-09-20 12:30:00,95.84,95.93,95.67,95.67,29934.0,91.7098,91.7959,91.5471,91.5471,29934.0
2017-09-20 13:00:00,95.7,95.77,95.65,95.74,17131.0,91.5759,91.6428,91.528,91.6141,17131.0
2017-09-20 13:30:00,95.72,95.9,95.69,95.85,18266.0,91.595,91.7672,91.5663,91.7194,18266.0
2017-09-20 14:00:00,95.84,95.84,95.12,95.22,71511.0,91.7098,91.7098,91.0209,91.1165,71511.0
2017-09-20 14:30:00,95.22,95.54,95.12,95.41,91612.0,91.1165,91.4228,91.0209,91.2984,91612.0
2017-09-20 15:00:00,95.37,95.51,95.32,95.44,133271.0,91.2601,91.394,91.2122,91.3271,133271.0
2017-09-20 15:30:00,95.44,95.72,95.4,95.63,176843.0,91.3271,91.595,91.2888,91.5089,176843.0
2017-09-21 09:30:00,95.56,96.02,95.35,96.02,46441.0,91.4419,91.8821,91.2409,91.8821,46441.0
2017-09-21 10:00:00,96.06,96.11,95.78,95.93,26154.0,91.9203,91.9682,91.6524,91.7959,26154.0
2017-09-21 10:30:00,95.95,96.0,95.79,95.94,32953.0,91.8151,91.8629,91.662,91.8055,32953.0
2017-09-21 11:00:00,96.0,96.45,95.84,96.34,47062.0,91.8629,92.2935,91.7098,92.1883,47062.0
2017-09-21 11:30:00,96.36,96.52,96.16,96.22,25267.0,92.2074,92.3605,92.016,92.0734,25267.0
2017-09-21 12:00:00,96.25,96.4,96.25,96.31,28828.0,92.1022,92.2457,92.1022,92.1596,28828.0
2017-09-21 12:30:00,96.31,96.4,96.25,96.26,21475.0,92.1596,92.2457,92.1022,92.1117,21475.0
2017-09-21 13:00:00,96.27,96.4,96.26,96.38,26584.0,92.1213,92.2457,92.1117,92.2266,26584.0
2017-09-21 13:30:00,96.39,96.4,96.34,96.4,22107.0,92.2361,92.2457,92.1883,92.2457,22107.0
2017-09-21 14:00:00,96.4,96.45,96.36,96.41,33265.0,92.2457,92.2935,92.2074,92.2553,33265.0
2017-09-21 14:30:00,96.41,96.41,96.27,96.4,48390.0,92.2553,92.2553,92.1213,92.2457,48390.0
2017-09-21 15:00:00,96.42,96.52,96.23,96.52,61081.0,92.2648,92.3605,92.083,92.3605,61081.0
2017-09-21 15:30:00,96.54,96.55,96.35,96.36,120283.0,92.3797,92.3892,92.1978,92.2074,120283.0
2017-09-22 09:30:00,96.53,97.19,96.1,96.48,60873.0,92.3701,93.0016,91.9586,92.3222,60873.0
2017-09-22 10:00:00,96.46,96.57,96.08,96.08,42679.0,92.3031,92.4084,91.9395,91.9395,42679.0
2017-09-22 10:30:00,96.06,96.29,95.94,95.94,51483.0,91.9203,92.1404,91.8055,91.8055,51483.0
2017-09-22 11:00:00,95.93,96.19,95.62,95.62,49517.0,91.7959,92.0447,91.4993,91.4993,49517.0
2017-09-22 11:30:00,95.65,95.84,95.6,95.76,27823.0,91.528,91.7098,91.4802,91.6333,27823.0
2017-09-22 12:00:00,95.75,95.75,95.29,95.66,35503.0,91.6237,91.6237,91.1835,91.5376,35503.0
2017-09-22 12:30:00,95.62,95.63,95.5,95.55,21618.0,91.4993,91.5089,91.3845,91.4323,21618.0
2017-09-22 13:00:00,95.54,95.55,95.15,95.35,48242.0,91.4228,91.4323,91.0496,91.2409,48242.0
2017-09-22 13:30:00,95.36,95.67,95.35,95.65,17227.0,91.2505,91.5471,91.2409,91.528,17227.0
2017-09-22 14:00:00,95.67,95.75,95.59,95.68,22854.0,91.5471,91.6237,91.4706,91.5567,22854.0
2017-09-22 14:30:00,95.69,95.82,95.62,95.62,33961.0,91.5663,91.6907,91.4993,91.4993,33961.0
2017-09-22 15:00:00,95.64,95.9,95.64,95.87,46273.0,91.5184,91.7672,91.5184,91.7385,46273.0
2017-09-22 15:30:00,95.86,95.87,95.73,95.79,129616.0,91.729,91.7385,91.6046,91.662,129616.0
2017-09-25 09:30:00,95.66,95.88,94.32,94.66,100563.0,91.5376,91.7481,90.2553,90.5807,100563.0
2017-09-25 10:00:00,94.63,95.18,94.29,94.76,70033.0,90.552,91.0783,90.2266,90.6764,70033.0
2017-09-25 10:30:00,94.83,94.89,94.21,94.21,50759.0,90.7433,90.8008,90.1501,90.1501,50759.0
2017-09-25 11:00:00,94.21,95.0,93.94,95.0,206933.0,90.1501,90.906,89.8917,90.906,206933.0
2017-09-25 11:30:00,95.0,95.0,94.55,94.69,61910.0,90.906,90.906,90.4754,90.6094,61910.0
2017-09-25 12:00:00,94.69,94.75,94.47,94.66,87198.0,90.6094,90.6668,90.3989,90.5807,87198.0
2017-09-25 12:30:00,94.69,94.73,94.46,94.5,44522.0,90.6094,90.6477,90.3893,90.4276,44522.0
2017-09-25 13:00:00,94.54,94.68,94.5,94.57,30158.0,90.4658,90.5998,90.4276,90.4946,30158.0
2017-09-25 13:30:00,94.55,94.67,94.43,94.47,79446.0,90.4754,90.5902,90.3606,90.3989,79446.0
2017-09-25 14:00:00,94.49,94.57,94.28,94.31,68727.0,90.418,90.4946,90.2171,90.2458,68727.0
2017-09-25 14:30:00,94.3,94.34,94.03,94.24,88264.0,90.2362,90.2745,89.9778,90.1788,88264.0
2017-09-25 15:00:00,94.26,94.29,94.09,94.13,110796.0,90.1979,90.2266,90.0352,90.0735,110796.0
2017-09-25 15:30:00,94.15,94.3,94.07,94.19,280706.0,90.0927,90.2362,90.0161,90.1309,280706.0
2017-09-26 09:30:00,94.33,94.88,94.32,94.64,40081.0,90.2649,90.7912,90.2553,90.5615,40081.0
2017-09-26 10:00:00,94.65,94.95,94.65,94.7,61237.0,90.5711,90.8582,90.5711,90.619,61237.0
2017-09-26 10:30:00,94.69,94.73,94.3,94.34,34203.0,90.6094,90.6477,90.2362,90.2745,34203.0
2017-09-26 11:00:00,94.34,94.34,93.72,93.93,66354.0,90.2745,90.2745,89.6812,89.8821,66354.0
2017-09-26 11:30:00,93.93,94.12,93.74,93.87,37281.0,89.8821,90.0639,89.7003,89.8247,37281.0
2017-09-26 12:00:00,93.88,94.06,93.87,94.03,35890.0,89.8343,90.0065,89.8247,89.9778,35890.0
2017-09-26 12:30:00,94.04,94.09,93.7,93.78,57119.0,89.9874,90.0352,89.662,89.7386,57119.0
2017-09-26 13:00:00,93.8,93.81,93.63,93.72,85590.0,89.7577,89.7673,89.5951,89.6812,85590.0
2017-09-26 13:30:00,93.72,94.19,93.7,94.01,136426.0,89.6812,90.1309,89.662,89.9587,136426.0
2017-09-26 14:00:00,94.01,94.32,93.96,94.2,71309.0,89.9587,90.2553,89.9108,90.1405,71309.0
2017-09-26 14:30:00,94.19,94.41,94.1,94.19,107603.0,90.1309,90.3414,90.0448,90.1309,107603.0
2017-09-26 15:00:00,94.19,94.49,94.19,94.48,56523.0,90.1309,90.418,90.1309,90.4084,56523.0
2017-09-26 15:30:00,94.48,94.7,94.26,94.35,383060.0,90.4084,90.619,90.1979,90.284,383060.0
2017-09-27 09:30:00,94.83,95.5,94.83,95.2,65026.0,90.7433,91.3845,90.7433,91.0974,65026.0
2017-09-27 10:00:00,95.22,95.27,94.79,95.17,43360.0,91.1165,91.1644,90.7051,91.0687,43360.0
2017-09-27 10:30:00,95.14,95.28,95.03,95.22,57603.0,91.04,91.174,90.9347,91.1165,57603.0
2017-09-27 11:00:00,95.24,95.56,95.17,95.47,52867.0,91.1357,91.4419,91.0687,91.3558,52867.0
2017-09-27 11:30:00,95.47,95.5,95.21,95.31,40606.0,91.3558,91.3845,91.107,91.2027,40606.0
2017-09-27 12:00:00,95.3,95.39,95.24,95.38,49584.0,91.1931,91.2792,91.1357,91.2696,49584.0
2017-09-27 12:30:00,95.34,95.41,95.25,95.29,23061.0,91.2314,91.2984,91.1452,91.1835,23061.0
2017-09-27 13:00:00,95.32,95.36,95.15,95.23,27320.0,91.2122,91.2505,91.0496,91.1261,27320.0
2017-09-27 13:30:00,95.23,95.35,95.17,95.3,19486.0,91.1261,91.2409,91.0687,91.1931,19486.0
2017-09-27 14:00:00,95.28,95.33,95.01,95.02,66050.0,91.174,91.2218,90.9156,90.9252,66050.0
2017-09-27 14:30:00,95.02,95.08,94.77,94.81,135473.0,90.9252,90.9826,90.6859,90.7242,135473.0
2017-09-27 15:00:00,94.81,94.98,94.74,94.95,230814.0,90.7242,90.8869,90.6572,90.8582,230814.0
2017-09-27 15:30:00,94.94,94.95,94.4,94.48,176293.0,90.8486,90.8582,90.3319,90.4084,176293.0
2017-09-28 09:30:00,94.19,94.53,93.23,93.5,55671.0,90.1309,90.4563,89.2123,89.4707,55671.0
2017-09-28 10:00:00,93.62,93.69,93.13,93.39,62847.0,89.5855,89.6525,89.1166,89.3654,62847.0
2017-09-28 10:30:00,93.44,93.9,93.32,93.32,68135.0,89.4132,89.8534,89.2984,89.2984,68135.0
2017-09-28 11:00:00,93.32,93.47,93.1,93.13,55055.0,89.2984,89.442,89.0879,89.1166,55055.0
2017-09-28 11:30:00,93.13,93.21,92.97,93.14,45623.0,89.1166,89.1932,88.9635,89.1262,45623.0
2017-09-28 12:00:00,93.15,93.54,93.03,93.34,104342.0,89.1357,89.5089,89.0209,89.3176,104342.0
2017-09-28 12:30:00,93.3,93.5,93.23,93.38,84254.0,89.2793,89.4707,89.2123,89.3558,84254.0
2017-09-28 13:00:00,93.37,93.87,93.31,93.7,34230.0,89.3463,89.8247,89.2889,89.662,34230.0
2017-09-28 13:30:00,93.73,94.12,93.73,94.09,30859.0,89.6908,90.0639,89.6908,90.0352,30859.0
2017-09-28 14:00:00,94.09,94.12,93.78,93.83,56860.0,90.0352,90.0639,89.7386,89.7864,56860.0
2017-09-28 14:30:00,93.86,93.95,93.79,93.85,35831.0,89.8151,89.9013,89.7482,89.8056,35831.0
2017-09-28 15:00:00,93.85,94.03,93.85,93.87,57913.0,89.8056,89.9778,89.8056,89.8247,57913.0
2017-09-28 15:30:00,93.88,93.98,93.66,93.93,222711.0,89.8343,89.93,89.6238,89.8821,222711.0
2017-09-29 09:30:00,93.92,94.34,93.62,94.01,44609.0,89.8726,90.2745,89.5855,89.9587,44609.0
2017-09-29 10:00:00,93.98,94.71,93.98,94.47,57101.0,89.93,90.6285,89.93,90.3989,57101.0
2017-09-29 10:30:00,94.45,94.85,94.2,94.81,74999.0,90.3797,90.7625,90.1405,90.7242,74999.0
2017-09-29 11:00:00,94.81,94.98,94.74,94.9,41707.0,90.7242,90.8869,90.6572,90.8103,41707.0
2017-09-29 11:30:00,94.93,94.93,94.76,94.85,33786.0,90.839,90.839,90.6764,90.7625,33786.0
2017-09-29 12:00:00,94.86,94.94,94.77,94.89,36462.0,90.7721,90.8486,90.6859,90.8008,36462.0
2017-09-29 12:30:00,94.9,94.98,94.89,94.94,19303.0,90.8103,90.8869,90.8008,90.8486,19303.0
2017-09-29 13:00:00,94.94,95.02,94.94,94.94,18696.0,90.8486,90.9252,90.8486,90.8486,18696.0
2017-09-29 13:30:00,94.95,94.99,94.83,94.88,27875.0,90.8582,90.8965,90.7433,90.7912,27875.0
2017-09-29 14:00:00,94.86,94.88,94.66,94.75,25398.0,90.7721,90.7912,90.5807,90.6668,25398.0
2017-09-29 14:30:00,94.75,94.82,94.49,94.62,40081.0,90.6668,90.7338,90.418,90.5424,40081.0
2017-09-29 15:00:00,94.6,94.76,94.6,94.75,40939.0,90.5233,90.6764,90.5233,90.6668,40939.0
2017-09-29 15:30:00,94.75,95.06,94.73,95.01,170873.0,90.6668,90.9634,90.6477,90.9156,170873.0
2017-10-02 09:30:00,95.21,95.82,95.0,95.71,58637.0,91.107,91.6907,90.906,91.5854,58637.0
2017-10-02 10:00:00,95.66,96.04,95.6,95.9,40803.0,91.5376,91.9012,91.4802,91.7672,40803.0
2017-10-02 10:30:00,95.87,95.9,95.76,95.87,27966.0,91.7385,91.7672,91.6333,91.7385,27966.0
2017-10-02 11:00:00,95.86,95.86,95.56,95.56,17762.0,91.729,91.729,91.4419,91.4419,17762.0
2017-10-02 11:30:00,95.54,95.65,95.37,95.5,24094.0,91.4228,91.528,91.2601,91.3845,24094.0
2017-10-02 12:00:00,95.47,95.56,95.21,95.41,27739.0,91.3558,91.4419,91.107,91.2984,27739.0
2017-10-02 12:30:00,95.37,95.57,95.37,95.57,22157.0,91.2601,91.4515,91.2601,91.4515,22157.0
2017-10-02 13:00:00,95.56,95.79,95.46,95.79,31483.0,91.4419,91.662,91.3462,91.662,31483.0
2017-10-02 13:30:00,95.79,95.86,95.7,95.73,31008.0,91.662,91.729,91.5759,91.6046,31008.0
2017-10-02 14:00:00,95.71,96.02,95.71,96.0,39133.0,91.5854,91.8821,91.5854,91.8629,39133.0
2017-10-02 14:30:00,96.01,96.14,95.92,96.13,45246.0,91.8725,91.9969,91.7864,91.9873,45246.0
2017-10-02 15:00:00,96.14,96.21,96.03,96.18,184060.0,91.9969,92.0639,91.8916,92.0352,184060.0
2017-10-02 15:30:00,96.18,96.19,95.85,96.1,262818.0,92.0352,92.0447,91.7194,91.9586,262818.0
2017-10-03 09:30:00,96.32,96.67,96.1,96.53,24780.0,92.1691,92.5041,91.9586,92.3701,24780.0
2017-10-03 10:00:00,96.47,96.89,96.4,96.43,39205.0,92.3127,92.7146,92.2457,92.2744,39205.0
2017-10-03 10:30:00,96.4,96.61,96.31,96.36,14010.0,92.2457,92.4466,92.1596,92.2074,14010.0
2017-10-03 11:00:00,96.36,96.62,96.17,96.53,31537.0,92.2074,92.4562,92.0256,92.3701,31537.0
2017-10-03 11:30:00,96.58,96.66,96.44,96.48,11313.0,92.4179,92.4945,92.284,92.3222,11313.0
2017-10-03 12:00:00,96.48,97.15,96.48,97.13,51030.0,92.3222,92.9634,92.3222,92.9442,51030.0
2017-10-03 12:30:00,97.1,97.16,96.93,97.06,25515.0,92.9155,92.9729,92.7528,92.8772,25515.0
2017-10-03 13:00:00,97.04,97.15,97.02,97.12,14966.0,92.8581,92.9634,92.839,92.9347,14966.0
2017-10-03 13:30:00,97.11,97.81,97.11,97.57,80404.0,92.9251,93.5949,92.9251,93.3653,80404.0
2017-10-03 14:00:00,97.57,97.7,97.46,97.51,52275.0,93.3653,93.4897,93.26,93.3079,52275.0
2017-10-03 14:30:00,97.48,97.53,97.27,97.47,63061.0,93.2791,93.327,93.0782,93.2696,63061.0
2017-10-03 15:00:00,97.46,97.52,97.11,97.11,90915.0,93.26,93.3174,92.9251,92.9251,90915.0
2017-10-03 15:30:00,97.11,97.11,96.53,96.63,388745.0,92.9251,92.9251,92.3701,92.4658,388745.0
2017-10-04 09:30:00,96.87,96.87,96.16,96.43,22226.0,92.6954,92.6954,92.016,92.2744,22226.0
2017-10-04 10:00:00,96.43,96.43,95.93,96.17,30994.0,92.2744,92.2744,91.7959,92.0256,30994.0
2017-10-04 10:30:00,96.2,96.2,95.81,96.0,21284.0,92.0543,92.0543,91.6811,91.8629,21284.0
2017-10-04 11:00:00,96.01,96.05,95.88,96.0,26598.0,91.8725,91.9108,91.7481,91.8629,26598.0
2017-10-04 11:30:00,96.01,96.09,95.86,96.02,34983.0,91.8725,91.949,91.729,91.8821,34983.0
2017-10-04 12:00:00,96.04,96.39,96.02,96.37,17787.0,91.9012,92.2361,91.8821,92.217,17787.0
2017-10-04 12:30:00,96.37,96.45,96.23,96.36,52949.0,92.217,92.2935,92.083,92.2074,52949.0
2017-10-04 13:00:00,96.41,96.46,96.01,96.13,21417.0,92.2553,92.3031,91.8725,91.9873,21417.0
2017-10-04 13:30:00,96.16,96.21,95.92,95.98,37909.0,92.016,92.0639,91.7864,91.8438,37909.0
2017-10-04 14:00:00,96.0,96.02,95.87,95.97,34902.0,91.8629,91.8821,91.7385,91.8342,34902.0
2017-10-04 14:30:00,95.98,96.0,95.75,95.86,43347.0,91.8438,91.8629,91.6237,91.729,43347.0
2017-10-04 15:00:00,95.85,96.16,95.82,96.0,114185.0,91.7194,92.016,91.6907,91.8629,114185.0
2017-10-04 15:30:00,96.02,96.67,95.93,96.52,349699.0,91.8821,92.5041,91.7959,92.3605,349699.0
2017-10-05 09:30:00,96.39,96.45,95.88,95.97,38063.0,92.2361,92.2935,91.7481,91.8342,38063.0
2017-10-05 10:00:00,95.95,96.3,95.92,96.26,45908.0,91.8151,92.15,91.7864,92.1117,45908.0
2017-10-05 10:30:00,96.27,96.71,96.23,96.62,34306.0,92.1213,92.5423,92.083,92.4562,34306.0
2017-10-05 11:00:00,96.63,96.65,96.23,96.65,82734.0,92.4658,92.4849,92.083,92.4849,82734.0
2017-10-05 11:30:00,96.69,96.99,96.66,96.87,27706.0,92.5232,92.8103,92.4945,92.6954,27706.0
2017-10-05 12:00:00,96.91,97.29,96.9,97.16,20465.0,92.7337,93.0973,92.7241,92.9729,20465.0
2017-10-05 12:30:00,97.16,97.17,96.81,96.95,17110.0,92.9729,92.9825,92.638,92.772,17110.0
2017-10-05 13:00:00,97.0,97.01,96.59,96.59,34264.0,92.8198,92.8294,92.4275,92.4275,34264.0
2017-10-05 13:30:00,96.65,96.75,96.65,96.68,20415.0,92.4849,92.5806,92.4849,92.5136,20415.0
2017-10-05 14:00:00,96.67,96.73,96.55,96.69,34754.0,92.5041,92.5615,92.3892,92.5232,34754.0
2017-10-05 14:30:00,96.71,96.81,96.71,96.75,28079.0,92.5423,92.638,92.5423,92.5806,28079.0
2017-10-05 15:00:00,96.78,96.82,96.71,96.79,80125.0,92.6093,92.6476,92.5423,92.6189,80125.0
2017-10-05 15:30:00,96.81,96.82,96.66,96.78,132143.0,92.638,92.6476,92.4945,92.6093,132143.0
2017-10-06 09:30:00,96.47,96.57,96.27,96.42,12988.0,92.3127,92.4084,92.1213,92.2648,12988.0
2017-10-06 10:00:00,96.48,97.22,96.46,97.16,23640.0,92.3222,93.0304,92.3031,92.9729,23640.0
2017-10-06 10:30:00,97.05,97.05,96.77,96.81,23353.0,92.8677,92.8677,92.5997,92.638,23353.0
2017-10-06 11:00:00,96.96,96.97,96.72,96.74,11598.0,92.7816,92.7911,92.5519,92.571,11598.0
2017-10-06 11:30:00,96.7,96.82,96.55,96.79,11097.0,92.5328,92.6476,92.3892,92.6189,11097.0
2017-10-06 12:00:00,96.77,96.78,96.55,96.56,9585.0,92.5997,92.6093,92.3892,92.3988,9585.0
2017-10-06 12:30:00,96.62,96.83,96.62,96.8,12136.0,92.4562,92.6572,92.4562,92.6285,12136.0
2017-10-06 13:00:00,96.79,96.87,96.72,96.79,8622.0,92.6189,92.6954,92.5519,92.6189,8622.0
2017-10-06 13:30:00,96.78,96.86,96.69,96.7,9902.0,92.6093,92.6859,92.5232,92.5328,9902.0
2017-10-06 14:00:00,96.69,96.71,96.61,96.62,13539.0,92.5232,92.5423,92.4466,92.4562,13539.0
2017-10-06 14:30:00,96.65,96.85,96.62,96.82,12885.0,92.4849,92.6763,92.4562,92.6476,12885.0
2017-10-06 15:00:00,96.8,96.98,96.76,96.88,31254.0,92.6285,92.8007,92.5902,92.705,31254.0
2017-10-06 15:30:00,96.87,97.07,96.74,96.94,104110.0,92.6954,92.8868,92.571,92.7624,104110.0
2017-10-09 09:30:00,96.96,97.05,96.77,96.92,26983.0,92.7816,92.8677,92.5997,92.7433,26983.0
2017-10-09 10:00:00,96.98,97.89,96.95,97.87,59131.0,92.8007,93.6715,92.772,93.6523,59131.0
2017-10-09 10:30:00,97.82,98.74,97.58,98.5,86389.0,93.6045,94.4848,93.3748,94.2552,86389.0
2017-10-09 11:00:00,98.52,98.93,98.46,98.88,81791.0,94.2743,94.6667,94.2169,94.6188,81791.0
2017-10-09 11:30:00,98.91,99.03,98.75,98.98,47650.0,94.6475,94.7624,94.4944,94.7145,47650.0
2017-10-09 12:00:00,98.98,99.15,98.61,98.61,35677.0,94.7145,94.8772,94.3605,94.3605,35677.0
2017-10-09 12:30:00,98.59,98.68,98.29,98.4,36801.0,94.3413,94.4274,94.0542,94.1595,36801.0
2017-10-09 13:00:00,98.38,98.42,98.13,98.24,23648.0,94.1404,94.1786,93.9011,94.0064,23648.0
2017-10-09 13:30:00,98.28,98.31,98.01,98.04,28612.0,94.0447,94.0734,93.7863,93.815,28612.0
2017-10-09 14:00:00,98.0,98.22,98.0,98.16,28886.0,93.7767,93.9873,93.7767,93.9298,28886.0
2017-10-09 14:30:00,98.14,98.26,98.08,98.25,28551.0,93.9107,94.0255,93.8533,94.016,28551.0
2017-10-09 15:00:00,98.23,98.25,97.97,98.06,35822.0,93.9968,94.016,93.748,93.8342,35822.0
2017-10-09 15:30:00,98.06,98.21,97.94,98.13,148419.0,93.8342,93.9777,93.7193,93.9011,148419.0
2017-10-10 09:30:00,98.63,100.34,98.53,99.25,189890.0,94.3796,96.0159,94.2839,94.9729,189890.0
2017-10-10 10:00:00,99.21,99.32,98.44,98.96,128028.0,94.9346,95.0399,94.1978,94.6954,128028.0
2017-10-10 10:30:00,98.93,98.97,98.68,98.73,34884.0,94.6667,94.7049,94.4274,94.4753,34884.0
2017-10-10 11:00:00,98.76,98.82,98.32,98.41,50297.0,94.504,94.5614,94.0829,94.1691,50297.0
2017-10-10 11:30:00,98.41,98.53,98.26,98.43,29913.0,94.1691,94.2839,94.0255,94.1882,29913.0
2017-10-10 12:00:00,98.41,98.42,98.14,98.37,17157.0,94.1691,94.1786,93.9107,94.1308,17157.0
2017-10-10 12:30:00,98.36,98.36,98.14,98.14,31917.0,94.1212,94.1212,93.9107,93.9107,31917.0
2017-10-10 13:00:00,98.16,98.25,98.11,98.24,30684.0,93.9298,94.016,93.882,94.0064,30684.0
2017-10-10 13:30:00,98.24,98.28,98.15,98.16,51609.0,94.0064,94.0447,93.9203,93.9298,51609.0
2017-10-10 14:00:00,98.17,98.22,98.09,98.2,19911.0,93.9394,93.9873,93.8629,93.9681,19911.0
2017-10-10 14:30:00,98.22,98.31,98.13,98.16,40992.0,93.9873,94.0734,93.9011,93.9298,40992.0
2017-10-10 15:00:00,98.18,98.35,98.14,98.29,50371.0,93.949,94.1117,93.9107,94.0542,50371.0
2017-10-10 15:30:00,98.27,98.59,98.24,98.55,216047.0,94.0351,94.3413,94.0064,94.303,216047.0
2017-10-11 09:30:00,98.61,99.27,98.36,99.01,67085.0,94.3605,94.992,94.1212,94.7432,67085.0
2017-10-11 10:00:00,99.06,99.61,98.91,99.31,89792.0,94.7911,95.3174,94.6475,95.0303,89792.0
2017-10-11 10:30:00,99.32,99.55,99.2,99.31,117314.0,95.0399,95.2599,94.925,95.0303,117314.0
2017-10-11 11:00:00,99.33,99.52,98.94,99.09,48196.0,95.0494,95.2312,94.6762,94.8198,48196.0
2017-10-11 11:30:00,99.09,99.18,98.7,98.9,85100.0,94.8198,94.9059,94.4466,94.638,85100.0
2017-10-11 12:00:00,98.8,98.93,98.8,98.84,15515.0,94.5423,94.6667,94.5423,94.5805,15515.0
2017-10-11 12:30:00,98.8,98.91,98.8,98.89,15653.0,94.5423,94.6475,94.5423,94.6284,15653.0
2017-10-11 13:00:00,98.89,98.98,98.89,98.94,11588.0,94.6284,94.7145,94.6284,94.6762,11588.0
2017-10-11 13:30:00,98.95,99.09,98.77,98.93,31324.0,94.6858,94.8198,94.5136,94.6667,31324.0
2017-10-11 14:00:00,98.88,99.06,98.87,98.91,17207.0,94.6188,94.7911,94.6092,94.6475,17207.0
2017-10-11 14:30:00,98.88,99.02,98.85,99.02,18237.0,94.6188,94.7528,94.5901,94.7528,18237.0
2017-10-11 15:00:00,99.0,99.19,99.0,99.01,36116.0,94.7336,94.9155,94.7336,94.7432,36116.0
2017-10-11 15:30:00,99.0,99.13,98.89,99.06,189896.0,94.7336,94.858,94.6284,94.7911,189896.0
2017-10-12 09:30:00,98.97,99.31,98.65,99.29,26192.0,94.7049,95.0303,94.3987,95.0111,26192.0
2017-10-12 10:00:00,99.29,99.33,99.06,99.14,18820.0,95.0111,95.0494,94.7911,94.8676,18820.0
2017-10-12 10:30:00,99.14,99.46,99.14,99.29,18470.0,94.8676,95.1738,94.8676,95.0111,18470.0
2017-10-12 11:00:00,99.3,99.67,99.22,99.61,32247.0,95.0207,95.3748,94.9442,95.3174,32247.0
2017-10-12 11:30:00,99.65,99.86,99.6,99.72,56155.0,95.3556,95.5566,95.3078,95.4226,56155.0
2017-10-12 12:00:00,99.77,99.91,99.73,99.75,29464.0,95.4705,95.6044,95.4322,95.4513,29464.0
2017-10-12 12:30:00,99.75,99.75,99.46,99.5,33828.0,95.4513,95.4513,95.1738,95.2121,33828.0
2017-10-12 13:00:00,99.48,99.53,99.39,99.41,18684.0,95.193,95.2408,95.1068,95.126,18684.0
2017-10-12 13:30:00,99.43,99.46,99.27,99.44,28747.0,95.1451,95.1738,94.992,95.1547,28747.0
2017-10-12 14:00:00,99.42,99.61,99.4,99.61,15677.0,95.1355,95.3174,95.1164,95.3174,15677.0
2017-10-12 14:30:00,99.59,99.65,99.35,99.44,55482.0,95.2982,95.3556,95.0686,95.1547,55482.0
2017-10-12 15:00:00,99.4,99.45,99.27,99.28,46894.0,95.1164,95.1643,94.992,95.0016,46894.0
2017-10-12 15:30:00,99.27,99.27,98.86,99.06,161256.0,94.992,94.992,94.5997,94.7911,161256.0
2017-10-13 09:30:00,99.4,99.45,99.05,99.37,11405.0,95.1164,95.1643,94.7815,95.0877,11405.0
2017-10-13 10:00:00,99.41,99.78,99.35,99.77,22753.0,95.126,95.48,95.0686,95.4705,22753.0
2017-10-13 10:30:00,99.78,99.82,99.66,99.7,22407.0,95.48,95.5183,95.3652,95.4035,22407.0
2017-10-13 11:00:00,99.7,99.81,99.53,99.78,20076.0,95.4035,95.5087,95.2408,95.48,20076.0
2017-10-13 11:30:00,99.78,99.96,99.77,99.8,33330.0,95.48,95.6523,95.4705,95.4992,33330.0
2017-10-13 12:00:00,99.78,99.8,99.47,99.72,31146.0,95.48,95.4992,95.1834,95.4226,31146.0
2017-10-13 12:30:00,99.71,99.8,99.68,99.75,22404.0,95.413,95.4992,95.3843,95.4513,22404.0
2017-10-13 13:00:00,99.77,99.88,99.74,99.88,15182.0,95.4705,95.5757,95.4418,95.5757,15182.0
2017-10-13 13:30:00,99.89,100.11,99.79,99.79,37575.0,95.5853,95.7958,95.4896,95.4896,37575.0
2017-10-13 14:00:00,99.81,99.82,99.55,99.55,11245.0,95.5087,95.5183,95.2599,95.2599,11245.0
2017-10-13 14:30:00,99.52,99.59,99.51,99.57,14650.0,95.2312,95.2982,95.2217,95.2791,14650.0
2017-10-13 15:00:00,99.56,99.66,99.55,99.64,26613.0,95.2695,95.3652,95.2599,95.3461,26613.0
2017-10-13 15:30:00,99.64,99.66,99.37,99.64,150375.0,95.3461,95.3652,95.0877,95.3461,150375.0
2017-10-16 09:30:00,99.89,100.0,99.07,99.4,44015.0,95.5853,95.6905,94.8006,95.1164,44015.0
2017-10-16 10:00:00,99.39,99.4,99.02,99.11,25543.0,95.1068,95.1164,94.7528,94.8389,25543.0
2017-10-16 10:30:00,99.12,99.27,99.05,99.26,26948.0,94.8485,94.992,94.7815,94.9824,26948.0
2017-10-16 11:00:00,99.26,99.48,99.18,99.48,26204.0,94.9824,95.193,94.9059,95.193,26204.0
2017-10-16 11:30:00,99.49,100.2,99.48,99.87,145759.0,95.2025,95.8819,95.193,95.5662,145759.0
2017-10-16 12:00:00,99.88,99.88,99.45,99.53,16481.0,95.5757,95.5757,95.1643,95.2408,16481.0
2017-10-16 12:30:00,99.52,99.69,99.39,99.44,11972.0,95.2312,95.3939,95.1068,95.1547,11972.0
2017-10-16 13:00:00,99.44,99.58,99.37,99.48,15823.0,95.1547,95.2886,95.0877,95.193,15823.0
2017-10-16 13:30:00,99.48,99.59,99.43,99.55,22622.0,95.193,95.2982,95.1451,95.2599,22622.0
2017-10-16 14:00:00,99.53,99.7,99.49,99.58,26193.0,95.2408,95.4035,95.2025,95.2886,26193.0
2017-10-16 14:30:00,99.5,99.6,99.43,99.54,16459.0,95.2121,95.3078,95.1451,95.2504,16459.0
2017-10-16 15:00:00,99.53,99.57,99.19,99.23,50502.0,95.2408,95.2791,94.9155,94.9537,50502.0
2017-10-16 15:30:00,99.22,99.38,99.19,99.32,101554.0,94.9442,95.0973,94.9155,95.0399,101554.0
2017-10-17 09:30:00,99.3,99.31,98.49,98.52,24535.0,95.0207,95.0303,94.2456,94.2743,24535.0
2017-10-17 10:00:00,98.52,99.0,98.52,98.78,36246.0,94.2743,94.7336,94.2743,94.5231,36246.0
2017-10-17 10:30:00,98.81,98.85,98.4,98.4,20420.0,94.5518,94.5901,94.1595,94.1595,20420.0
2017-10-17 11:00:00,98.39,98.45,97.93,97.99,57176.0,94.1499,94.2073,93.7098,93.7672,57176.0
2017-10-17 11:30:00,98.01,98.04,97.82,98.01,42563.0,93.7863,93.815,93.6045,93.7863,42563.0
2017-10-17 12:00:00,97.98,98.27,97.98,98.24,16026.0,93.7576,94.0351,93.7576,94.0064,16026.0
2017-10-17 12:30:00,98.2,98.35,98.2,98.25,17468.0,93.9681,94.1117,93.9681,94.016,17468.0
2017-10-17 13:00:00,98.25,98.28,97.94,97.94,60300.0,94.016,94.0447,93.7193,93.7193,60300.0
2017-10-17 13:30:00,97.95,97.95,97.52,97.6,43189.0,93.7289,93.7289,93.3174,93.394,43189.0
2017-10-17 14:00:00,97.59,97.83,97.59,97.79,24165.0,93.3844,93.6141,93.3844,93.5758,24165.0
2017-10-17 14:30:00,97.78,97.82,97.56,97.58,49762.0,93.5662,93.6045,93.3557,93.3748,49762.0
2017-10-17 15:00:00,97.58,97.68,97.54,97.59,55767.0,93.3748,93.4705,93.3366,93.3844,55767.0
2017-10-17 15:30:00,97.59,97.73,97.52,97.69,202584.0,93.3844,93.5184,93.3174,93.4801,202584.0
2017-10-18 09:30:00,97.69,98.13,97.4,97.53,121213.0,93.4801,93.9011,93.2026,93.327,121213.0
2017-10-18 10:00:00,97.52,97.88,97.45,97.46,34455.0,93.3174,93.6619,93.2504,93.26,34455.0
2017-10-18 10:30:00,97.48,97.51,97.21,97.25,35550.0,93.2791,93.3079,93.0208,93.0591,35550.0
2017-10-18 11:00:00,97.27,97.3,97.16,97.25,22979.0,93.0782,93.1069,92.9729,93.0591,22979.0
2017-10-18 11:30:00,97.25,97.35,97.01,97.22,35726.0,93.0591,93.1548,92.8294,93.0304,35726.0
2017-10-18 12:00:00,97.22,97.33,97.12,97.27,46041.0,93.0304,93.1356,92.9347,93.0782,46041.0
2017-10-18 12:30:00,97.26,97.27,96.95,96.95,50812.0,93.0686,93.0782,92.772,92.772,50812.0
2017-10-18 13:00:00,96.97,97.07,96.87,96.9,35659.0,92.7911,92.8868,92.6954,92.7241,35659.0
2017-10-18 13:30:00,96.89,97.14,96.76,97.1,49876.0,92.7146,92.9538,92.5902,92.9155,49876.0
2017-10-18 14:00:00,97.09,97.26,96.96,97.19,80950.0,92.906,93.0686,92.7816,93.0016,80950.0
2017-10-18 14:30:00,97.19,97.21,97.01,97.02,36564.0,93.0016,93.0208,92.8294,92.839,36564.0
2017-10-18 15:00:00,97.02,97.07,96.99,97.03,52374.0,92.839,92.8868,92.8103,92.8485,52374.0
2017-10-18 15:30:00,97.03,97.05,96.83,96.87,129150.0,92.8485,92.8677,92.6572,92.6954,129150.0
2017-10-19 09:30:00,96.25,96.84,96.05,96.24,48579.0,92.1022,92.6667,91.9108,92.0926,48579.0
2017-10-19 10:00:00,96.24,96.66,96.24,96.4,40049.0,92.0926,92.4945,92.0926,92.2457,40049.0
2017-10-19 10:30:00,96.37,96.83,96.33,96.78,55117.0,92.217,92.6572,92.1787,92.6093,55117.0
2017-10-19 11:00:00,96.77,96.87,96.6,96.65,58502.0,92.5997,92.6954,92.4371,92.4849,58502.0
2017-10-19 11:30:00,96.61,96.79,96.54,96.57,27464.0,92.4466,92.6189,92.3797,92.4084,27464.0
2017-10-19 12:00:00,96.56,96.72,96.47,96.55,11404.0,92.3988,92.5519,92.3127,92.3892,11404.0
2017-10-19 12:30:00,96.63,96.64,96.49,96.49,17196.0,92.4658,92.4753,92.3318,92.3318,17196.0
2017-10-19 13:00:00,96.54,96.68,96.51,96.56,19970.0,92.3797,92.5136,92.3509,92.3988,19970.0
2017-10-19 13:30:00,96.54,96.56,96.45,96.48,33591.0,92.3797,92.3988,92.2935,92.3222,33591.0
2017-10-19 14:00:00,96.49,96.84,96.49,96.79,150064.0,92.3318,92.6667,92.3318,92.6189,150064.0
2017-10-19 14:30:00,96.78,96.82,96.49,96.62,71268.0,92.6093,92.6476,92.3318,92.4562,71268.0
2017-10-19 15:00:00,96.62,96.66,96.46,96.62,101238.0,92.4562,92.4945,92.3031,92.4562,101238.0
2017-10-19 15:30:00,96.64,96.84,96.64,96.83,140182.0,92.4753,92.6667,92.4753,92.6572,140182.0
2017-10-20 09:30:00,97.06,97.32,96.9,96.96,76076.0,92.8772,93.126,92.7241,92.7816,76076.0
2017-10-20 10:00:00,96.96,96.96,96.77,96.86,68932.0,92.7816,92.7816,92.5997,92.6859,68932.0
2017-10-20 10:30:00,96.87,96.89,96.5,96.57,58388.0,92.6954,92.7146,92.3414,92.4084,58388.0
2017-10-20 11:00:00,96.56,96.92,96.49,96.59,65764.0,92.3988,92.7433,92.3318,92.4275,65764.0
2017-10-20 11:30:00,96.58,96.78,96.57,96.78,34583.0,92.4179,92.6093,92.4084,92.6093,34583.0
2017-10-20 12:00:00,96.8,97.01,96.8,96.96,21238.0,92.6285,92.8294,92.6285,92.7816,21238.0
2017-10-20 12:30:00,97.0,97.22,96.89,97.22,74525.0,92.8198,93.0304,92.7146,93.0304,74525.0
2017-10-20 13:00:00,97.24,97.37,97.23,97.25,13731.0,93.0495,93.1739,93.0399,93.0591,13731.0
2017-10-20 13:30:00,97.27,97.37,97.06,97.18,35006.0,93.0782,93.1739,92.8772,92.9921,35006.0
2017-10-20 14:00:00,97.2,97.23,97.08,97.13,12696.0,93.0112,93.0399,92.8964,92.9442,12696.0
2017-10-20 14:30:00,97.16,97.23,97.03,97.07,17830.0,92.9729,93.0399,92.8485,92.8868,17830.0
2017-10-20 15:00:00,97.04,97.34,97.02,97.2,45141.0,92.8581,93.1452,92.839,93.0112,45141.0
2017-10-20 15:30:00,97.22,97.32,96.97,97.16,105364.0,93.0304,93.126,92.7911,92.9729,105364.0
2017-10-23 09:30:00,97.5,97.69,97.15,97.69,73069.0,93.2983,93.4801,92.9634,93.4801,73069.0
2017-10-23 10:00:00,97.63,97.87,97.54,97.78,87609.0,93.4227,93.6523,93.3366,93.5662,87609.0
2017-10-23 10:30:00,97.78,97.81,97.35,97.35,37717.0,93.5662,93.5949,93.1548,93.1548,37717.0
2017-10-23 11:00:00,97.39,97.62,97.31,97.52,114306.0,93.193,93.4131,93.1165,93.3174,114306.0
2017-10-23 11:30:00,97.5,97.63,97.34,97.61,86483.0,93.2983,93.4227,93.1452,93.4035,86483.0
2017-10-23 12:00:00,97.62,97.68,97.48,97.53,41280.0,93.4131,93.4705,93.2791,93.327,41280.0
2017-10-23 12:30:00,97.54,97.61,97.47,97.61,79243.0,93.3366,93.4035,93.2696,93.4035,79243.0
2017-10-23 13:00:00,97.61,97.63,97.36,97.36,58037.0,93.4035,93.4227,93.1643,93.1643,58037.0
2017-10-23 13:30:00,97.37,97.52,97.2,97.37,45447.0,93.1739,93.3174,93.0112,93.1739,45447.0
2017-10-23 14:00:00,97.39,97.47,97.3,97.42,23635.0,93.193,93.2696,93.1069,93.2217,23635.0
2017-10-23 14:30:00,97.44,97.56,97.35,97.53,54640.0,93.2409,93.3557,93.1548,93.327,54640.0
2017-10-23 15:00:00,97.5,97.51,97.31,97.44,142406.0,93.2983,93.3079,93.1165,93.2409,142406.0
2017-10-23 15:30:00,97.45,97.61,97.33,97.45,162206.0,93.2504,93.4035,93.1356,93.2504,162206.0
2017-10-24 09:30:00,97.97,98.01,97.45,97.61,20665.0,93.748,93.7863,93.2504,93.4035,20665.0
2017-10-24 10:00:00,97.57,97.65,97.47,97.58,54901.0,93.3653,93.4418,93.2696,93.3748,54901.0
2017-10-24 10:30:00,97.6,97.76,97.42,97.47,27791.0,93.394,93.5471,93.2217,93.2696,27791.0
2017-10-24 11:00:00,97.46,97.71,97.45,97.68,71644.0,93.26,93.4992,93.2504,93.4705,71644.0
2017-10-24 11:30:00,97.68,97.88,97.66,97.76,30095.0,93.4705,93.6619,93.4514,93.5471,30095.0
2017-10-24 12:00:00,97.76,97.89,97.73,97.76,19098.0,93.5471,93.6715,93.5184,93.5471,19098.0
2017-10-24 12:30:00,97.75,97.81,97.56,97.59,15092.0,93.5375,93.5949,93.3557,93.3844,15092.0
2017-10-24 13:00:00,97.6,97.77,97.58,97.76,7728.0,93.394,93.5567,93.3748,93.5471,7728.0
2017-10-24 13:30:00,97.76,97.85,97.72,97.82,11746.0,93.5471,93.6332,93.5088,93.6045,11746.0
2017-10-24 14:00:00,97.79,97.87,97.77,97.82,12343.0,93.5758,93.6523,93.5567,93.6045,12343.0
2017-10-24 14:30:00,97.82,97.87,97.69,97.69,22083.0,93.6045,93.6523,93.4801,93.4801,22083.0
2017-10-24 15:00:00,97.69,97.74,97.49,97.54,28321.0,93.4801,93.5279,93.2887,93.3366,28321.0
2017-10-24 15:30:00,97.55,97.74,97.54,97.73,94357.0,93.3461,93.5279,93.3366,93.5184,94357.0
2017-10-25 09:30:00,97.76,98.87,97.76,98.41,41662.0,93.5471,94.6092,93.5471,94.1691,41662.0
2017-10-25 10:00:00,98.41,99.1,98.41,99.1,31402.0,94.1691,94.8293,94.1691,94.8293,31402.0
2017-10-25 10:30:00,99.07,99.27,98.7,98.95,51700.0,94.8006,94.992,94.4466,94.6858,51700.0
2017-10-25 11:00:00,98.88,98.98,98.22,98.67,47216.0,94.6188,94.7145,93.9873,94.4179,47216.0
2017-10-25 11:30:00,98.64,98.85,98.29,98.4,43524.0,94.3892,94.5901,94.0542,94.1595,43524.0
2017-10-25 12:00:00,98.39,98.49,98.24,98.39,47639.0,94.1499,94.2456,94.0064,94.1499,47639.0
2017-10-25 12:30:00,98.42,98.95,98.36,98.63,65221.0,94.1786,94.6858,94.1212,94.3796,65221.0
2017-10-25 13:00:00,98.64,98.94,98.64,98.83,51499.0,94.3892,94.6762,94.3892,94.571,51499.0
2017-10-25 13:30:00,98.8,98.93,98.68,98.92,22719.0,94.5423,94.6667,94.4274,94.6571,22719.0
2017-10-25 14:00:00,98.92,98.99,98.76,98.99,23379.0,94.6571,94.7241,94.504,94.7241,23379.0
2017-10-25 14:30:00,98.99,98.99,98.72,98.85,14777.0,94.7241,94.7241,94.4657,94.5901,14777.0
2017-10-25 15:00:00,98.85,99.09,98.79,99.09,41539.0,94.5901,94.8198,94.5327,94.8198,41539.0
2017-10-25 15:30:00,99.09,99.56,99.07,99.55,219459.0,94.8198,95.2695,94.8006,95.2599,219459.0
2017-10-26 09:30:00,99.76,99.78,99.26,99.63,51685.0,95.4609,95.48,94.9824,95.3365,51685.0
2017-10-26 10:00:00,99.63,99.93,99.57,99.93,40457.0,95.3365,95.6236,95.2791,95.6236,40457.0
2017-10-26 10:30:00,99.93,100.15,99.82,99.96,26836.0,95.6236,95.8341,95.5183,95.6523,26836.0
2017-10-26 11:00:00,99.99,100.08,99.78,99.95,41643.0,95.681,95.7671,95.48,95.6427,41643.0
2017-10-26 11:30:00,99.94,100.03,99.85,100.01,27528.0,95.6331,95.7193,95.547,95.7001,27528.0
2017-10-26 12:00:00,99.99,100.04,99.77,100.02,36326.0,95.681,95.7288,95.4705,95.7097,36326.0
2017-10-26 12:30:00,100.01,100.02,99.69,99.82,30421.0,95.7001,95.7097,95.3939,95.5183,30421.0
2017-10-26 13:00:00,99.83,99.86,99.52,99.74,33873.0,95.5279,95.5566,95.2312,95.4418,33873.0
2017-10-26 13:30:00,99.8,100.06,99.79,100.02,46002.0,95.4992,95.748,95.4896,95.7097,46002.0
2017-10-26 14:00:00,100.01,100.25,99.85,100.19,39563.0,95.7001,95.9298,95.547,95.8724,39563.0
2017-10-26 14:30:00,100.2,100.3,100.16,100.3,43035.0,95.8819,95.9776,95.8437,95.9776,43035.0
2017-10-26 15:00:00,100.3,100.45,100.25,100.44,84366.0,95.9776,96.1212,95.9298,96.1116,84366.0
2017-10-26 15:30:00,100.44,100.58,100.34,100.36,355770.0,96.1116,96.2456,96.0159,96.035,355770.0
2017-10-27 09:30:00,100.8,101.11,99.89,100.51,110723.0,96.4561,96.7527,95.5853,96.1786,110723.0
2017-10-27 10:00:00,100.42,100.91,100.4,100.7,156963.0,96.0925,96.5613,96.0733,96.3604,156963.0
2017-10-27 10:30:00,100.7,100.76,100.37,100.41,50083.0,96.3604,96.4178,96.0446,96.0829,50083.0
2017-10-27 11:00:00,100.39,100.46,100.17,100.36,109009.0,96.0637,96.1307,95.8532,96.035,109009.0
2017-10-27 11:30:00,100.36,100.67,100.25,100.49,69263.0,96.035,96.3317,95.9298,96.1594,69263.0
2017-10-27 12:00:00,100.51,100.95,100.51,100.78,47114.0,96.1786,96.5996,96.1786,96.4369,47114.0
2017-10-27 12:30:00,100.71,100.87,100.7,100.84,20444.0,96.37,96.5231,96.3604,96.4944,20444.0
2017-10-27 13:00:00,100.84,100.92,100.77,100.92,28789.0,96.4944,96.5709,96.4274,96.5709,28789.0
2017-10-27 13:30:00,100.89,101.3,100.8,101.27,54703.0,96.5422,96.9345,96.4561,96.9058,54703.0
2017-10-27 14:00:00,101.29,101.36,101.16,101.19,31717.0,96.925,96.9919,96.8006,96.8293,31717.0
2017-10-27 14:30:00,101.25,101.27,101.0,101.02,27126.0,96.8867,96.9058,96.6475,96.6666,27126.0
2017-10-27 15:00:00,101.06,101.49,101.03,101.42,37377.0,96.7049,97.1163,96.6762,97.0494,37377.0
2017-10-27 15:30:00,101.42,101.59,101.28,101.57,168299.0,97.0494,97.212,96.9154,97.1929,168299.0
2017-10-30 09:30:00,101.34,101.95,101.01,101.21,33117.0,96.9728,97.5565,96.657,96.8484,33117.0
2017-10-30 10:00:00,101.19,101.44,101.06,101.43,24221.0,96.8293,97.0685,96.7049,97.0589,24221.0
2017-10-30 10:30:00,101.4,101.74,101.35,101.73,62637.0,97.0302,97.3556,96.9824,97.346,62637.0
2017-10-30 11:00:00,101.74,101.83,101.51,101.55,53114.0,97.3556,97.4417,97.1355,97.1738,53114.0
2017-10-30 11:30:00,101.55,101.63,101.36,101.51,39520.0,97.1738,97.2503,96.9919,97.1355,39520.0
2017-10-30 12:00:00,101.48,101.56,101.4,101.49,37227.0,97.1068,97.1833,97.0302,97.1163,37227.0
2017-10-30 12:30:00,101.49,101.55,101.45,101.54,10765.0,97.1163,97.1738,97.0781,97.1642,10765.0
2017-10-30 13:00:00,101.55,101.73,101.54,101.68,12824.0,97.1738,97.346,97.1642,97.2982,12824.0
2017-10-30 13:30:00,101.69,101.7,101.54,101.57,19488.0,97.3077,97.3173,97.1642,97.1929,19488.0
2017-10-30 14:00:00,101.58,101.76,101.51,101.73,22436.0,97.2025,97.3747,97.1355,97.346,22436.0
2017-10-30 14:30:00,101.71,101.79,101.69,101.78,32151.0,97.3269,97.4034,97.3077,97.3938,32151.0
2017-10-30 15:00:00,101.78,101.87,101.72,101.75,63953.0,97.3938,97.48,97.3364,97.3651,63953.0
2017-10-30 15:30:00,101.75,101.99,101.75,101.9,149842.0,97.3651,97.5948,97.3651,97.5087,149842.0
2017-10-31 09:30:00,102.01,102.45,101.4,101.91,48789.0,97.6139,98.035,97.0302,97.5182,48789.0
2017-10-31 10:00:00,101.93,102.16,101.85,102.09,48806.0,97.5374,97.7575,97.4608,97.6905,48806.0
2017-10-31 10:30:00,102.08,102.49,102.07,102.42,63658.0,97.6809,98.0732,97.6713,98.0063,63658.0
2017-10-31 11:00:00,102.43,102.62,102.39,102.51,35159.0,98.0158,98.1976,97.9776,98.0924,35159.0
2017-10-31 11:30:00,102.45,102.69,102.45,102.67,21734.0,98.035,98.2646,98.035,98.2455,21734.0
2017-10-31 12:00:00,102.68,103.08,102.67,103.02,65227.0,98.2551,98.6378,98.2455,98.5804,65227.0
2017-10-31 12:30:00,103.01,103.28,102.95,103.15,133086.0,98.5708,98.8292,98.5134,98.7048,133086.0
2017-10-31 13:00:00,103.18,103.4,103.11,103.25,38268.0,98.7335,98.944,98.6665,98.8005,38268.0
2017-10-31 13:30:00,103.25,103.42,103.14,103.41,28646.0,98.8005,98.9632,98.6952,98.9536,28646.0
2017-10-31 14:00:00,103.42,103.74,103.4,103.53,68964.0,98.9632,99.2694,98.944,99.0684,68964.0
2017-10-31 14:30:00,103.54,103.75,103.52,103.75,49584.0,99.078,99.2789,99.0589,99.2789,49584.0
2017-10-31 15:00:00,103.75,103.94,103.68,103.89,123319.0,99.2789,99.4608,99.212,99.4129,123319.0
2017-10-31 15:30:00,103.89,104.0,103.86,103.94,360352.0,99.4129,99.5182,99.3842,99.4608,360352.0
2017-11-01 09:30:00,104.39,104.47,103.24,103.46,68784.0,99.8914,99.9679,98.7909,99.0014,68784.0
2017-11-01 10:00:00,103.61,103.8,103.04,103.14,70680.0,99.145,99.3268,98.5995,98.6952,70680.0
2017-11-01 10:30:00,103.18,103.35,103.05,103.06,67165.0,98.7335,98.8962,98.6091,98.6187,67165.0
2017-11-01 11:00:00,103.03,103.24,102.93,103.17,33722.0,98.59,98.7909,98.4943,98.7239,33722.0
2017-11-01 11:30:00,103.2,103.26,102.87,103.06,24211.0,98.7526,98.8101,98.4369,98.6187,24211.0
2017-11-01 12:00:00,103.02,103.48,102.96,103.12,37317.0,98.5804,99.0206,98.523,98.6761,37317.0
2017-11-01 12:30:00,103.13,103.13,102.93,102.95,39202.0,98.6857,98.6857,98.4943,98.5134,39202.0
2017-11-01 13:00:00,102.96,102.96,102.48,102.6,37967.0,98.523,98.523,98.0637,98.1785,37967.0
2017-11-01 13:30:00,102.61,102.69,102.56,102.67,16949.0,98.1881,98.2646,98.1402,98.2455,16949.0
2017-11-01 14:00:00,102.67,102.67,102.19,102.19,57503.0,98.2455,98.2455,97.7862,97.7862,57503.0
2017-11-01 14:30:00,102.22,102.59,102.22,102.27,45697.0,97.8149,98.1689,97.8149,97.8627,45697.0
2017-11-01 15:00:00,102.29,102.34,102.13,102.2,78406.0,97.8819,97.9297,97.7288,97.7957,78406.0
2017-11-01 15:30:00,102.21,102.82,102.21,102.54,258761.0,97.8053,98.389,97.8053,98.1211,258761.0
2017-11-02 09:30:00,102.5,102.85,101.96,102.43,45249.0,98.0828,98.4177,97.5661,98.0158,45249.0
2017-11-02 10:00:00,102.49,102.49,101.71,101.9,31593.0,98.0732,98.0732,97.3269,97.5087,31593.0
2017-11-02 10:30:00,101.94,102.19,101.82,102.0,33664.0,97.5469,97.7862,97.4321,97.6044,33664.0
2017-11-02 11:00:00,102.03,102.46,102.02,102.12,38278.0,97.6331,98.0445,97.6235,97.7192,38278.0
2017-11-02 11:30:00,102.07,102.46,101.93,102.41,28504.0,97.6713,98.0445,97.5374,97.9967,28504.0
2017-11-02 12:00:00,102.4,102.6,102.4,102.53,27069.0,97.9871,98.1785,97.9871,98.1115,27069.0
2017-11-02 12:30:00,102.53,102.61,102.32,102.61,15199.0,98.1115,98.1881,97.9106,98.1881,15199.0
2017-11-02 13:00:00,102.61,102.72,102.51,102.59,15037.0,98.1881,98.2933,98.0924,98.1689,15037.0
2017-11-02 13:30:00,102.56,102.71,102.47,102.61,54562.0,98.1402,98.2838,98.0541,98.1881,54562.0
2017-11-02 14:00:00,102.63,102.84,102.57,102.77,63726.0,98.2072,98.4082,98.1498,98.3412,63726.0
2017-11-02 14:30:00,102.76,102.82,102.43,102.47,31701.0,98.3316,98.389,98.0158,98.0541,31701.0
2017-11-02 15:00:00,102.46,102.56,102.42,102.51,35421.0,98.0445,98.1402,98.0063,98.0924,35421.0
2017-11-02 15:30:00,102.52,102.85,102.51,102.81,103465.0,98.102,98.4177,98.0924,98.3795,103465.0
2017-11-03 09:30:00,103.63,103.83,103.03,103.48,106917.0,99.1641,99.3555,98.59,99.0206,106917.0
2017-11-03 10:00:00,103.41,103.99,103.37,103.79,80346.0,98.9536,99.5086,98.9153,99.3172,80346.0
2017-11-03 10:30:00,103.76,103.91,103.32,103.48,55314.0,99.2885,99.4321,98.8675,99.0206,55314.0
2017-11-03 11:00:00,103.48,103.51,103.08,103.48,59076.0,99.0206,99.0493,98.6378,99.0206,59076.0
2017-11-03 11:30:00,103.45,104.01,103.31,103.96,98532.0,98.9919,99.5277,98.8579,99.4799,98532.0
2017-11-03 12:00:00,104.02,104.07,103.54,103.65,28384.0,99.5373,99.5852,99.078,99.1833,28384.0
2017-11-03 12:30:00,103.62,103.9,103.62,103.88,18352.0,99.1545,99.4225,99.1545,99.4033,18352.0
2017-11-03 13:00:00,103.91,103.95,103.72,103.77,24861.0,99.4321,99.4703,99.2502,99.2981,24861.0
2017-11-03 13:30:00,103.76,103.79,103.58,103.74,26463.0,99.2885,99.3172,99.1163,99.2694,26463.0
2017-11-03 14:00:00,103.76,103.9,103.73,103.8,21489.0,99.2885,99.4225,99.2598,99.3268,21489.0
2017-11-03 14:30:00,103.82,103.84,103.66,103.7,23312.0,99.3459,99.3651,99.1928,99.2311,23312.0
2017-11-03 15:00:00,103.7,103.75,103.46,103.53,43399.0,99.2311,99.2789,99.0014,99.0684,43399.0
2017-11-03 15:30:00,103.54,103.7,103.54,103.62,133826.0,99.078,99.2311,99.078,99.1545,133826.0
2017-11-06 09:30:00,103.77,104.76,103.76,104.68,39644.0,99.2981,100.2454,99.2885,100.1689,39644.0
2017-11-06 10:00:00,104.67,104.83,104.33,104.51,96166.0,100.1593,100.3124,99.834,100.0062,96166.0
2017-11-06 10:30:00,104.52,104.83,104.4,104.43,88685.0,100.0158,100.3124,99.9009,99.9296,88685.0
2017-11-06 11:00:00,104.44,104.59,104.21,104.42,52456.0,99.9392,100.0827,99.7191,99.9201,52456.0
2017-11-06 11:30:00,104.41,104.46,104.06,104.06,48758.0,99.9105,99.9583,99.5756,99.5756,48758.0
2017-11-06 12:00:00,104.07,104.14,104.0,104.06,28142.0,99.5852,99.6521,99.5182,99.5756,28142.0
2017-11-06 12:30:00,104.08,104.15,103.96,104.01,21104.0,99.5947,99.6617,99.4799,99.5277,21104.0
2017-11-06 13:00:00,104.01,104.08,103.67,103.72,27392.0,99.5277,99.5947,99.2024,99.2502,27392.0
2017-11-06 13:30:00,103.73,103.92,103.61,103.92,25493.0,99.2598,99.4416,99.145,99.4416,25493.0
2017-11-06 14:00:00,103.92,103.99,103.87,103.95,17878.0,99.4416,99.5086,99.3938,99.4703,17878.0
2017-11-06 14:30:00,103.96,104.02,103.91,103.99,15702.0,99.4799,99.5373,99.4321,99.5086,15702.0
2017-11-06 15:00:00,104.0,104.29,103.99,104.25,45970.0,99.5182,99.7957,99.5086,99.7574,45970.0
2017-11-06 15:30:00,104.26,104.37,104.17,104.24,124238.0,99.767,99.8722,99.6808,99.7478,124238.0
2017-11-07 09:30:00,104.4,104.4,103.48,103.9,45378.0,99.9009,99.9009,99.0206,99.4225,45378.0
2017-11-07 10:00:00,103.76,103.93,103.32,103.48,61037.0,99.2885,99.4512,98.8675,99.0206,61037.0
2017-11-07 10:30:00,103.48,103.66,103.36,103.43,61457.0,99.0206,99.1928,98.9058,98.9727,61457.0
2017-11-07 11:00:00,103.45,103.85,103.25,103.49,71456.0,98.9919,99.3746,98.8005,99.0301,71456.0
2017-11-07 11:30:00,103.47,103.51,103.19,103.2,65668.0,99.011,99.0493,98.7431,98.7526,65668.0
2017-11-07 12:00:00,103.2,103.44,103.19,103.39,41940.0,98.7526,98.9823,98.7431,98.9345,41940.0
2017-11-07 12:30:00,103.38,103.53,103.16,103.53,68072.0,98.9249,99.0684,98.7144,99.0684,68072.0
2017-11-07 13:00:00,103.5,103.82,103.49,103.81,39685.0,99.0397,99.3459,99.0301,99.3364,39685.0
2017-11-07 13:30:00,103.82,103.89,103.65,103.77,34250.0,99.3459,99.4129,99.1833,99.2981,34250.0
2017-11-07 14:00:00,103.76,104.17,103.69,104.09,63137.0,99.2885,99.6808,99.2215,99.6043,63137.0
2017-11-07 14:30:00,104.08,104.12,103.52,103.53,85624.0,99.5947,99.633,99.0589,99.0684,85624.0
2017-11-07 15:00:00,103.53,103.55,103.33,103.41,107983.0,99.0684,99.0876,98.877,98.9536,107983.0
2017-11-07 15:30:00,103.43,103.9,103.33,103.88,271950.0,98.9727,99.4225,98.877,99.4033,271950.0
2017-11-08 09:30:00,103.11,103.75,100.04,101.38,380852.0,98.6665,99.2789,95.7288,97.0111,380852.0
2017-11-08 10:00:00,101.57,102.61,101.31,102.11,133188.0,97.1929,98.1881,96.9441,97.7096,133188.0
2017-11-08 10:30:00,102.1,102.48,101.56,101.77,78907.0,97.7001,98.0637,97.1833,97.3843,78907.0
2017-11-08 11:00:00,101.75,102.91,101.56,102.63,60718.0,97.3651,98.4751,97.1833,98.2072,60718.0
2017-11-08 11:30:00,102.67,102.67,102.0,102.6,42400.0,98.2455,98.2455,97.6044,98.1785,42400.0
2017-11-08 12:00:00,102.6,102.79,102.5,102.74,28980.0,98.1785,98.3603,98.0828,98.3125,28980.0
2017-11-08 12:30:00,102.7,103.02,102.7,102.76,59799.0,98.2742,98.5804,98.2742,98.3316,59799.0
2017-11-08 13:00:00,102.74,102.76,101.95,102.0,61954.0,98.3125,98.3316,97.5565,97.6044,61954.0
2017-11-08 13:30:00,101.97,101.98,101.03,101.2,93818.0,97.5757,97.5852,96.6762,96.8388,93818.0
2017-11-08 14:00:00,101.16,101.19,100.11,100.9,152233.0,96.8006,96.8293,95.7958,96.5518,152233.0
2017-11-08 14:30:00,100.89,101.44,100.79,101.23,173213.0,96.5422,97.0685,96.4465,96.8675,173213.0
2017-11-08 15:00:00,101.2,101.65,101.01,101.65,143089.0,96.8388,97.2694,96.657,97.2694,143089.0
2017-11-08 15:30:00,101.66,101.78,101.48,101.58,309931.0,97.279,97.3938,97.1068,97.2025,309931.0
2017-11-09 09:30:00,101.3,101.33,99.01,99.71,164187.0,96.9345,96.9632,94.7432,95.413,164187.0
2017-11-09 10:00:00,99.71,100.21,99.19,99.43,132625.0,95.413,95.8915,94.9155,95.1451,132625.0
2017-11-09 10:30:00,99.53,99.65,98.93,99.03,105069.0,95.2408,95.3556,94.6667,94.7624,105069.0
2017-11-09 11:00:00,99.03,99.12,98.46,98.91,116739.0,94.7624,94.8485,94.2169,94.6475,116739.0
2017-11-09 11:30:00,98.91,98.99,98.58,98.73,55935.0,94.6475,94.7241,94.3317,94.4753,55935.0
2017-11-09 12:00:00,98.73,99.1,98.39,98.42,104764.0,94.4753,94.8293,94.1499,94.1786,104764.0
2017-11-09 12:30:00,98.4,98.41,97.9,98.25,72781.0,94.1595,94.1691,93.681,94.016,72781.0
2017-11-09 13:00:00,98.26,99.24,98.21,98.7,124060.0,94.0255,94.9633,93.9777,94.4466,124060.0
2017-11-09 13:30:00,98.69,99.07,98.45,98.54,109703.0,94.437,94.8006,94.2073,94.2935,109703.0
2017-11-09 14:00:00,98.53,99.28,98.51,99.2,84731.0,94.2839,95.0016,94.2648,94.925,84731.0
2017-11-09 14:30:00,99.19,99.32,98.91,99.13,69556.0,94.9155,95.0399,94.6475,94.858,69556.0
2017-11-09 15:00:00,99.11,99.5,99.03,99.47,105381.0,94.8389,95.2121,94.7624,95.1834,105381.0
2017-11-09 15:30:00,99.5,99.51,99.22,99.28,224210.0,95.2121,95.2217,94.9442,95.0016,224210.0
2017-11-10 09:30:00,99.13,99.96,99.03,99.38,63495.0,94.858,95.6523,94.7624,95.0973,63495.0
2017-11-10 10:00:00,99.39,99.46,98.45,98.69,50014.0,95.1068,95.1738,94.2073,94.437,50014.0
2017-11-10 10:30:00,98.69,98.87,98.54,98.76,23022.0,94.437,94.6092,94.2935,94.504,23022.0
2017-11-10 11:00:00,98.77,99.02,98.56,98.56,49464.0,94.5136,94.7528,94.3126,94.3126,49464.0
2017-11-10 11:30:00,98.57,98.85,98.52,98.58,39784.0,94.3222,94.5901,94.2743,94.3317,39784.0
2017-11-10 12:00:00,98.56,98.68,98.17,98.3,44635.0,94.3126,94.4274,93.9394,94.0638,44635.0
2017-11-10 12:30:00,98.3,98.73,98.3,98.46,77072.0,94.0638,94.4753,94.0638,94.2169,77072.0
2017-11-10 13:00:00,98.49,98.55,98.38,98.53,42844.0,94.2456,94.303,94.1404,94.2839,42844.0
2017-11-10 13:30:00,98.53,98.56,98.3,98.3,48609.0,94.2839,94.3126,94.0638,94.0638,48609.0
2017-11-10 14:00:00,98.28,98.72,98.28,98.66,53604.0,94.0447,94.4657,94.0447,94.4083,53604.0
2017-11-10 14:30:00,98.63,98.73,98.48,98.72,39937.0,94.3796,94.4753,94.2361,94.4657,39937.0
2017-11-10 15:00:00,98.7,98.73,98.59,98.68,61176.0,94.4466,94.4753,94.3413,94.4274,61176.0
2017-11-10 15:30:00,98.69,98.89,98.6,98.84,290103.0,94.437,94.6284,94.3509,94.5805,290103.0
2017-11-13 09:30:00,98.32,99.22,98.32,99.08,63062.0,94.0829,94.9442,94.0829,94.8102,63062.0
2017-11-13 10:00:00,99.03,99.24,98.94,99.12,40944.0,94.7624,94.9633,94.6762,94.8485,40944.0
2017-11-13 10:30:00,99.11,99.38,99.02,99.21,44862.0,94.8389,95.0973,94.7528,94.9346,44862.0
2017-11-13 11:00:00,99.22,99.69,99.18,99.5,57561.0,94.9442,95.3939,94.9059,95.2121,57561.0
2017-11-13 11:30:00,99.51,99.6,99.39,99.47,66764.0,95.2217,95.3078,95.1068,95.1834,66764.0
2017-11-13 12:00:00,99.48,99.52,99.11,99.11,35202.0,95.193,95.2312,94.8389,94.8389,35202.0
2017-11-13 12:30:00,99.12,99.34,99.1,99.13,39743.0,94.8485,95.059,94.8293,94.858,39743.0
2017-11-13 13:00:00,99.14,99.17,98.92,98.95,45891.0,94.8676,94.8963,94.6571,94.6858,45891.0
2017-11-13 13:30:00,98.95,99.47,98.89,99.45,39766.0,94.6858,95.1834,94.6284,95.1643,39766.0
2017-11-13 14:00:00,99.45,99.47,99.17,99.2,47790.0,95.1643,95.1834,94.8963,94.925,47790.0
2017-11-13 14:30:00,99.23,99.31,99.2,99.22,42431.0,94.9537,95.0303,94.925,94.9442,42431.0
2017-11-13 15:00:00,99.22,99.57,99.09,99.4,156915.0,94.9442,95.2791,94.8198,95.1164,156915.0
2017-11-13 15:30:00,99.41,99.64,99.41,99.57,194572.0,95.126,95.3461,95.126,95.2791,194572.0
2017-11-14 09:30:00,99.45,100.18,99.14,99.68,50938.0,95.1643,95.8628,94.8676,95.3843,50938.0
2017-11-14 10:00:00,99.64,99.86,99.3,99.8,90094.0,95.3461,95.5566,95.0207,95.4992,90094.0
2017-11-14 10:30:00,99.81,100.53,99.74,100.34,35978.0,95.5087,96.1977,95.4418,96.0159,35978.0
2017-11-14 11:00:00,100.41,100.71,100.29,100.39,24665.0,96.0829,96.37,95.9681,96.0637,24665.0
2017-11-14 11:30:00,100.42,101.02,100.42,100.76,67529.0,96.0925,96.6666,96.0925,96.4178,67529.0
2017-11-14 12:00:00,100.76,100.95,100.67,100.95,28190.0,96.4178,96.5996,96.3317,96.5996,28190.0
2017-11-14 12:30:00,100.95,101.03,100.7,100.82,21643.0,96.5996,96.6762,96.3604,96.4752,21643.0
2017-11-14 13:00:00,100.79,101.08,100.69,101.05,18933.0,96.4465,96.724,96.3508,96.6953,18933.0
2017-11-14 13:30:00,101.05,101.34,100.99,101.26,29098.0,96.6953,96.9728,96.6379,96.8963,29098.0
2017-11-14 14:00:00,101.28,101.35,101.05,101.07,40575.0,96.9154,96.9824,96.6953,96.7144,40575.0
2017-11-14 14:30:00,101.07,101.16,101.0,101.15,43292.0,96.7144,96.8006,96.6475,96.791,43292.0
2017-11-14 15:00:00,101.15,101.25,101.01,101.13,64189.0,96.791,96.8867,96.657,96.7719,64189.0
2017-11-14 15:30:00,101.15,101.41,101.09,101.33,228960.0,96.791,97.0398,96.7336,96.9632,228960.0
2017-11-15 09:30:00,101.01,101.3,99.14,99.17,52546.0,96.657,96.9345,94.8676,94.8963,52546.0
2017-11-15 10:00:00,99.28,100.04,99.03,99.88,49677.0,95.0016,95.7288,94.7624,95.5757,49677.0
2017-11-15 10:30:00,99.96,100.23,99.75,100.07,30940.0,95.6523,95.9106,95.4513,95.7575,30940.0
2017-11-15 11:00:00,99.99,100.2,99.91,100.14,28318.0,95.681,95.8819,95.6044,95.8245,28318.0
2017-11-15 11:30:00,100.09,100.1,99.45,99.59,37470.0,95.7767,95.7862,95.1643,95.2982,37470.0
2017-11-15 12:00:00,99.55,99.72,99.38,99.6,21889.0,95.2599,95.4226,95.0973,95.3078,21889.0
2017-11-15 12:30:00,99.67,99.72,99.55,99.69,26004.0,95.3748,95.4226,95.2599,95.3939,26004.0
2017-11-15 13:00:00,99.67,99.71,99.57,99.57,22785.0,95.3748,95.413,95.2791,95.2791,22785.0
2017-11-15 13:30:00,99.6,99.73,99.51,99.51,25461.0,95.3078,95.4322,95.2217,95.2217,25461.0
2017-11-15 14:00:00,99.54,99.85,99.54,99.8,19360.0,95.2504,95.547,95.2504,95.4992,19360.0
2017-11-15 14:30:00,99.79,99.81,99.66,99.67,36951.0,95.4896,95.5087,95.3652,95.3748,36951.0
2017-11-15 15:00:00,99.66,99.71,99.38,99.4,60419.0,95.3652,95.413,95.0973,95.1164,60419.0
2017-11-15 15:30:00,99.4,99.49,99.16,99.37,154763.0,95.1164,95.2025,94.8867,95.0877,154763.0
2017-11-16 09:30:00,99.84,100.48,99.7,100.4,35921.0,95.5374,96.1499,95.4035,96.0733,35921.0
2017-11-16 10:00:00,100.4,100.82,100.35,100.71,37749.0,96.0733,96.4752,96.0255,96.37,37749.0
2017-11-16 10:30:00,100.63,100.76,100.47,100.52,34660.0,96.2934,96.4178,96.1403,96.1881,34660.0
2017-11-16 11:00:00,100.52,100.96,100.52,100.69,28570.0,96.1881,96.6092,96.1881,96.3508,28570.0
2017-11-16 11:30:00,100.69,100.82,100.55,100.59,22654.0,96.3508,96.4752,96.2168,96.2551,22654.0
2017-11-16 12:00:00,100.58,100.62,100.37,100.57,27914.0,96.2456,96.2838,96.0446,96.236,27914.0
2017-11-16 12:30:00,100.63,100.95,100.63,100.9,37484.0,96.2934,96.5996,96.2934,96.5518,37484.0
2017-11-16 13:00:00,100.91,101.12,100.74,100.85,19684.0,96.5613,96.7623,96.3987,96.5039,19684.0
2017-11-16 13:30:00,100.87,100.88,100.54,100.62,31272.0,96.5231,96.5326,96.2073,96.2838,31272.0
2017-11-16 14:00:00,100.6,100.61,100.26,100.32,49166.0,96.2647,96.2743,95.9393,95.9968,49166.0
2017-11-16 14:30:00,100.33,100.4,100.22,100.22,43980.0,96.0063,96.0733,95.9011,95.9011,43980.0
2017-11-16 15:00:00,100.22,100.39,100.09,100.14,51906.0,95.9011,96.0637,95.7767,95.8245,51906.0
2017-11-16 15:30:00,100.15,100.29,100.1,100.21,139651.0,95.8341,95.9681,95.7862,95.8915,139651.0
2017-11-17 09:30:00,99.83,100.1,99.5,99.51,43032.0,95.5279,95.7862,95.2121,95.2217,43032.0
2017-11-17 10:00:00,99.54,99.99,99.41,99.94,29561.0,95.2504,95.681,95.126,95.6331,29561.0
2017-11-17 10:30:00,99.91,99.97,99.78,99.87,15316.0,95.6044,95.6618,95.48,95.5662,15316.0
2017-11-17 11:00:00,99.84,100.16,99.82,99.94,27521.0,95.5374,95.8437,95.5183,95.6331,27521.0
2017-11-17 11:30:00,99.9,99.95,99.82,99.9,13594.0,95.5949,95.6427,95.5183,95.5949,13594.0
2017-11-17 12:00:00,99.9,99.96,99.86,99.91,29806.0,95.5949,95.6523,95.5566,95.6044,29806.0
2017-11-17 12:30:00,99.91,99.97,99.86,99.87,31208.0,95.6044,95.6618,95.5566,95.5662,31208.0
2017-11-17 13:00:00,99.88,99.94,99.77,99.81,17458.0,95.5757,95.6331,95.4705,95.5087,17458.0
2017-11-17 13:30:00,99.81,99.9,99.72,99.83,18399.0,95.5087,95.5949,95.4226,95.5279,18399.0
2017-11-17 14:00:00,99.82,99.95,99.77,99.93,33076.0,95.5183,95.6427,95.4705,95.6236,33076.0
2017-11-17 14:30:00,99.93,100.08,99.9,100.06,16373.0,95.6236,95.7671,95.5949,95.748,16373.0
2017-11-17 15:00:00,100.06,100.17,99.97,100.01,25490.0,95.748,95.8532,95.6618,95.7001,25490.0
2017-11-17 15:30:00,100.02,100.16,99.95,100.06,133394.0,95.7097,95.8437,95.6427,95.748,133394.0
2017-11-20 09:30:00,100.48,100.51,100.2,100.51,20607.0,96.1499,96.1786,95.8819,96.1786,20607.0
2017-11-20 10:00:00,100.52,101.07,100.51,100.97,64925.0,96.1881,96.7144,96.1786,96.6187,64925.0
2017-11-20 10:30:00,101.03,101.21,100.97,101.14,19831.0,96.6762,96.8484,96.6187,96.7814,19831.0
2017-11-20 11:00:00,101.15,101.56,101.15,101.52,35763.0,96.791,97.1833,96.791,97.145,35763.0
2017-11-20 11:30:00,101.49,101.5,101.07,101.2,13659.0,97.1163,97.1259,96.7144,96.8388,13659.0
2017-11-20 12:00:00,101.16,101.21,100.93,101.01,18241.0,96.8006,96.8484,96.5805,96.657,18241.0
2017-11-20 12:30:00,101.01,101.07,100.98,101.02,16250.0,96.657,96.7144,96.6283,96.6666,16250.0
2017-11-20 13:00:00,101.01,101.23,101.01,101.16,27059.0,96.657,96.8675,96.657,96.8006,27059.0
2017-11-20 13:30:00,101.17,101.3,101.15,101.21,19601.0,96.8101,96.9345,96.791,96.8484,19601.0
2017-11-20 14:00:00,101.21,101.24,101.09,101.13,56953.0,96.8484,96.8771,96.7336,96.7719,56953.0
2017-11-20 14:30:00,101.12,101.22,101.09,101.13,39516.0,96.7623,96.858,96.7336,96.7719,39516.0
2017-11-20 15:00:00,101.12,101.22,100.91,100.95,60180.0,96.7623,96.858,96.5613,96.5996,60180.0
2017-11-20 15:30:00,100.94,101.1,100.76,101.08,137447.0,96.59,96.7431,96.4178,96.724,137447.0
2017-11-21 09:30:00,101.52,102.41,101.19,102.22,61646.0,97.145,97.9967,96.8293,97.8149,61646.0
2017-11-21 10:00:00,102.14,102.66,102.06,102.66,30294.0,97.7383,98.2359,97.6618,98.2359,30294.0
2017-11-21 10:30:00,102.66,102.81,102.46,102.72,39946.0,98.2359,98.3795,98.0445,98.2933,39946.0
2017-11-21 11:00:00,102.76,103.04,102.67,103.01,33969.0,98.3316,98.5995,98.2455,98.5708,33969.0
2017-11-21 11:30:00,103.01,103.09,102.79,102.95,43640.0,98.5708,98.6474,98.3603,98.5134,43640.0
2017-11-21 12:00:00,102.99,103.09,102.81,102.84,32432.0,98.5517,98.6474,98.3795,98.4082,32432.0
2017-11-21 12:30:00,102.87,102.91,102.69,102.76,19636.0,98.4369,98.4751,98.2646,98.3316,19636.0
2017-11-21 13:00:00,102.78,102.81,102.6,102.64,22336.0,98.3507,98.3795,98.1785,98.2168,22336.0
2017-11-21 13:30:00,102.63,102.86,102.6,102.79,27009.0,98.2072,98.4273,98.1785,98.3603,27009.0
2017-11-21 14:00:00,102.78,103.11,102.76,103.06,46467.0,98.3507,98.6665,98.3316,98.6187,46467.0
2017-11-21 14:30:00,103.07,103.09,102.91,103.0,78340.0,98.6282,98.6474,98.4751,98.5613,78340.0
2017-11-21 15:00:00,103.0,103.1,102.97,103.0,80324.0,98.5613,98.657,98.5326,98.5613,80324.0
2017-11-21 15:30:00,103.0,103.17,102.98,103.12,236147.0,98.5613,98.7239,98.5421,98.6761,236147.0
2017-11-22 09:30:00,103.17,103.37,102.65,102.89,63646.0,98.7239,98.9153,98.2263,98.456,63646.0
2017-11-22 10:00:00,102.83,102.87,102.18,102.51,69566.0,98.3986,98.4369,97.7766,98.0924,69566.0
2017-11-22 10:30:00,102.47,102.68,102.4,102.54,43511.0,98.0541,98.2551,97.9871,98.1211,43511.0
2017-11-22 11:00:00,102.55,102.6,102.21,102.26,23369.0,98.1307,98.1785,97.8053,97.8532,23369.0
2017-11-22 11:30:00,102.25,102.34,102.09,102.34,42908.0,97.8436,97.9297,97.6905,97.9297,42908.0
2017-11-22 12:00:00,102.32,102.39,102.18,102.36,16847.0,97.9106,97.9776,97.7766,97.9488,16847.0
2017-11-22 12:30:00,102.34,102.58,102.33,102.54,20070.0,97.9297,98.1594,97.9201,98.1211,20070.0
2017-11-22 13:00:00,102.54,102.54,102.33,102.48,14534.0,98.1211,98.1211,97.9201,98.0637,14534.0
2017-11-22 13:30:00,102.49,102.65,102.3,102.5,23369.0,98.0732,98.2263,97.8914,98.0828,23369.0
2017-11-22 14:00:00,102.5,102.64,102.44,102.44,26474.0,98.0828,98.2168,98.0254,98.0254,26474.0
2017-11-22 14:30:00,102.45,102.76,102.44,102.74,24389.0,98.035,98.3316,98.0254,98.3125,24389.0
2017-11-22 15:00:00,102.75,102.77,102.51,102.69,39932.0,98.322,98.3412,98.0924,98.2646,39932.0
2017-11-22 15:30:00,102.67,102.69,102.42,102.44,90736.0,98.2455,98.2646,98.0063,98.0254,90736.0
2017-11-24 09:30:00,102.61,103.03,102.47,102.92,18689.0,98.1881,98.59,98.0541,98.4847,18689.0
2017-11-24 10:00:00,102.93,103.07,102.76,102.95,20028.0,98.4943,98.6282,98.3316,98.5134,20028.0
2017-11-24 10:30:00,102.97,103.21,102.96,103.12,21370.0,98.5326,98.7622,98.523,98.6761,21370.0
2017-11-24 11:00:00,103.1,103.22,102.83,102.83,20515.0,98.657,98.7718,98.3986,98.3986,20515.0
2017-11-24 11:30:00,102.89,103.08,102.8,102.97,23754.0,98.456,98.6378,98.3699,98.5326,23754.0
2017-11-24 12:00:00,102.96,103.37,102.91,103.33,28415.0,98.523,98.9153,98.4751,98.877,28415.0
2017-11-24 12:30:00,103.32,103.51,103.22,103.46,58532.0,98.8675,99.0493,98.7718,99.0014,58532.0
2017-11-27 09:30:00,103.78,104.19,103.21,103.78,53059.0,99.3077,99.7,98.7622,99.3077,53059.0
2017-11-27 10:00:00,103.8,103.86,103.51,103.65,40366.0,99.3268,99.3842,99.0493,99.1833,40366.0
2017-11-27 10:30:00,103.66,103.76,103.4,103.4,17805.0,99.1928,99.2885,98.944,98.944,17805.0
2017-11-27 11:00:00,103.38,103.45,102.74,103.18,55880.0,98.9249,98.9919,98.3125,98.7335,55880.0
2017-11-27 11:30:00,103.18,103.32,103.01,103.32,17209.0,98.7335,98.8675,98.5708,98.8675,17209.0
2017-11-27 12:00:00,103.33,103.5,103.18,103.5,26763.0,98.877,99.0397,98.7335,99.0397,26763.0
2017-11-27 12:30:00,103.52,103.55,103.47,103.54,17824.0,99.0589,99.0876,99.011,99.078,17824.0
2017-11-27 13:00:00,103.56,103.72,103.55,103.68,18310.0,99.0971,99.2502,99.0876,99.212,18310.0
2017-11-27 13:30:00,103.73,103.76,103.67,103.73,25147.0,99.2598,99.2885,99.2024,99.2598,25147.0
2017-11-27 14:00:00,103.72,104.04,103.72,104.03,57053.0,99.2502,99.5564,99.2502,99.5469,57053.0
2017-11-27 14:30:00,104.03,104.08,103.98,104.03,36306.0,99.5469,99.5947,99.499,99.5469,36306.0
2017-11-27 15:00:00,104.01,104.05,103.93,103.95,47559.0,99.5277,99.566,99.4512,99.4703,47559.0
2017-11-27 15:30:00,103.95,104.0,103.88,103.88,112551.0,99.4703,99.5182,99.4033,99.4033,112551.0
2017-11-28 09:30:00,104.35,104.9,103.73,103.8,32201.0,99.8531,100.3794,99.2598,99.3268,32201.0
2017-11-28 10:00:00,103.77,104.01,103.66,103.69,25155.0,99.2981,99.5277,99.1928,99.2215,25155.0
2017-11-28 10:30:00,103.69,104.14,103.65,104.02,31249.0,99.2215,99.6521,99.1833,99.5373,31249.0
2017-11-28 11:00:00,104.02,104.15,103.96,104.06,22416.0,99.5373,99.6617,99.4799,99.5756,22416.0
2017-11-28 11:30:00,104.11,104.34,104.04,104.34,15970.0,99.6234,99.8435,99.5564,99.8435,15970.0
2017-11-28 12:00:00,104.34,104.34,104.19,104.19,22266.0,99.8435,99.8435,99.7,99.7,22266.0
2017-11-28 12:30:00,104.22,104.23,104.02,104.04,32277.0,99.7287,99.7383,99.5373,99.5564,32277.0
2017-11-28 13:00:00,104.06,104.26,104.03,104.07,23407.0,99.5756,99.767,99.5469,99.5852,23407.0
2017-11-28 13:30:00,104.11,104.14,103.52,103.56,18355.0,99.6234,99.6521,99.0589,99.0971,18355.0
2017-11-28 14:00:00,103.57,103.65,103.43,103.62,30066.0,99.1067,99.1833,98.9727,99.1545,30066.0
2017-11-28 14:30:00,103.61,103.78,103.55,103.69,36768.0,99.145,99.3077,99.0876,99.2215,36768.0
2017-11-28 15:00:00,103.69,103.91,103.6,103.73,42577.0,99.2215,99.4321,99.1354,99.2598,42577.0
2017-11-28 15:30:00,103.71,103.82,103.47,103.55,268092.0,99.2407,99.3459,99.011,99.0876,268092.0
2017-11-29 09:30:00,103.67,103.67,101.05,101.2,123812.0,99.2024,99.2024,96.6953,96.8388,123812.0
2017-11-29 10:00:00,101.1,101.11,99.79,100.16,86772.0,96.7431,96.7527,95.4896,95.8437,86772.0
2017-11-29 10:30:00,100.17,101.16,99.91,100.61,79612.0,95.8532,96.8006,95.6044,96.2743,79612.0
2017-11-29 11:00:00,100.61,100.61,99.65,99.99,108970.0,96.2743,96.2743,95.3556,95.681,108970.0
2017-11-29 11:30:00,99.97,100.17,99.55,99.95,92292.0,95.6618,95.8532,95.2599,95.6427,92292.0
2017-11-29 12:00:00,99.9,100.19,99.63,100.13,112080.0,95.5949,95.8724,95.3365,95.8149,112080.0
2017-11-29 12:30:00,100.18,100.26,100.06,100.2,55932.0,95.8628,95.9393,95.748,95.8819,55932.0
2017-11-29 13:00:00,100.18,100.39,100.06,100.34,49401.0,95.8628,96.0637,95.748,96.0159,49401.0
2017-11-29 13:30:00,100.37,100.44,100.0,100.02,47605.0,96.0446,96.1116,95.6905,95.7097,47605.0
2017-11-29 14:00:00,100.02,100.19,99.96,99.97,46375.0,95.7097,95.8724,95.6523,95.6618,46375.0
2017-11-29 14:30:00,99.96,100.0,99.77,99.8,53937.0,95.6523,95.6905,95.4705,95.4992,53937.0
2017-11-29 15:00:00,99.76,99.79,99.49,99.69,102923.0,95.4609,95.4896,95.2025,95.3939,102923.0
2017-11-29 15:30:00,99.7,99.7,98.89,98.93,338774.0,95.4035,95.4035,94.6284,94.6667,338774.0
2017-11-30 09:30:00,99.46,100.27,98.73,99.55,99709.0,95.1738,95.9489,94.4753,95.2599,99709.0
2017-11-30 10:00:00,99.58,100.03,99.4,99.88,80462.0,95.2886,95.7193,95.1164,95.5757,80462.0
2017-11-30 10:30:00,99.81,100.56,99.81,100.39,62038.0,95.5087,96.2264,95.5087,96.0637,62038.0
2017-11-30 11:00:00,100.35,100.73,99.89,99.99,46050.0,96.0255,96.3891,95.5853,95.681,46050.0
2017-11-30 11:30:00,100.01,100.21,99.87,100.12,40100.0,95.7001,95.8915,95.5662,95.8054,40100.0
2017-11-30 12:00:00,100.16,100.54,100.11,100.45,60647.0,95.8437,96.2073,95.7958,96.1212,60647.0
2017-11-30 12:30:00,100.45,100.46,100.03,100.25,57964.0,96.1212,96.1307,95.7193,95.9298,57964.0
2017-11-30 13:00:00,100.26,100.46,100.1,100.37,37533.0,95.9393,96.1307,95.7862,96.0446,37533.0
2017-11-30 13:30:00,100.43,100.51,99.99,100.08,67709.0,96.102,96.1786,95.681,95.7671,67709.0
2017-11-30 14:00:00,100.04,100.17,100.0,100.17,86506.0,95.7288,95.8532,95.6905,95.8532,86506.0
2017-11-30 14:30:00,100.15,100.16,99.73,99.77,70663.0,95.8341,95.8437,95.4322,95.4705,70663.0
2017-11-30 15:00:00,99.77,99.87,99.69,99.87,81064.0,95.4705,95.5662,95.3939,95.5662,81064.0
2017-11-30 15:30:00,99.87,100.75,99.76,100.56,315845.0,95.5662,96.4082,95.4609,96.2264,315845.0
2017-12-01 09:30:00,100.46,101.01,100.04,100.31,41405.0,96.1307,96.657,95.7288,95.9872,41405.0
2017-12-01 10:00:00,100.32,100.78,100.15,100.47,44187.0,95.9968,96.4369,95.8341,96.1403,44187.0
2017-12-01 10:30:00,100.46,100.53,100.08,100.13,47532.0,96.1307,96.1977,95.7671,95.8149,47532.0
2017-12-01 11:00:00,100.13,100.16,98.51,98.68,122243.0,95.8149,95.8437,94.2648,94.4274,122243.0
2017-12-01 11:30:00,98.61,99.73,98.32,99.73,77783.0,94.3605,95.4322,94.0829,95.4322,77783.0
2017-12-01 12:00:00,99.71,100.15,99.51,99.87,54286.0,95.413,95.8341,95.2217,95.5662,54286.0
2017-12-01 12:30:00,99.88,100.27,99.76,100.14,48166.0,95.5757,95.9489,95.4609,95.8245,48166.0
2017-12-01 13:00:00,100.12,100.38,100.1,100.29,25399.0,95.8054,96.0542,95.7862,95.9681,25399.0
2017-12-01 13:30:00,100.29,100.39,100.19,100.27,46297.0,95.9681,96.0637,95.8724,95.9489,46297.0
2017-12-01 14:00:00,100.23,100.47,100.16,100.4,38116.0,95.9106,96.1403,95.8437,96.0733,38116.0
2017-12-01 14:30:00,100.41,100.62,100.28,100.4,88199.0,96.0829,96.2838,95.9585,96.0733,88199.0
2017-12-01 15:00:00,100.39,100.53,100.27,100.45,41366.0,96.0637,96.1977,95.9489,96.1212,41366.0
2017-12-01 15:30:00,100.44,100.81,100.44,100.74,141159.0,96.1116,96.4656,96.1116,96.3987,141159.0
2017-12-04 09:30:00,101.25,101.49,99.17,99.31,83949.0,96.8867,97.1163,94.8963,95.0303,83949.0
2017-12-04 10:00:00,99.38,99.38,97.24,97.29,106011.0,95.0973,95.0973,93.0495,93.0973,106011.0
2017-12-04 10:30:00,97.28,97.41,95.32,95.45,235777.0,93.0878,93.2122,91.2122,91.3366,235777.0
2017-12-04 11:00:00,95.45,96.25,95.42,95.8,154432.0,91.3366,92.1022,91.3079,91.6715,154432.0
2017-12-04 11:30:00,95.81,96.39,95.47,96.2,118894.0,91.6811,92.2361,91.3558,92.0543,118894.0
2017-12-04 12:00:00,96.18,96.64,96.12,96.45,67821.0,92.0352,92.4753,91.9778,92.2935,67821.0
2017-12-04 12:30:00,96.4,96.58,96.29,96.52,65033.0,92.2457,92.4179,92.1404,92.3605,65033.0
2017-12-04 13:00:00,96.53,97.09,96.53,96.95,113303.0,92.3701,92.906,92.3701,92.772,113303.0
2017-12-04 13:30:00,96.93,97.6,96.8,97.5,51319.0,92.7528,93.394,92.6285,93.2983,51319.0
2017-12-04 14:00:00,97.47,97.52,96.88,97.01,75490.0,93.2696,93.3174,92.705,92.8294,75490.0
2017-12-04 14:30:00,97.0,97.2,96.57,96.68,143058.0,92.8198,93.0112,92.4084,92.5136,143058.0
2017-12-04 15:00:00,96.65,96.84,96.24,96.27,132662.0,92.4849,92.6667,92.0926,92.1213,132662.0
2017-12-04 15:30:00,96.25,96.26,95.82,95.99,349021.0,92.1022,92.1117,91.6907,91.8534,349021.0
2017-12-05 09:30:00,95.96,97.17,95.37,96.99,111207.0,91.8247,92.9825,91.2601,92.8103,111207.0
2017-12-05 10:00:00,97.11,97.48,96.98,97.27,96204.0,92.9251,93.2791,92.8007,93.0782,96204.0
2017-12-05 10:30:00,97.28,97.57,97.09,97.41,147818.0,93.0878,93.3653,92.906,93.2122,147818.0
2017-12-05 11:00:00,97.49,97.65,97.26,97.35,55649.0,93.2887,93.4418,93.0686,93.1548,55649.0
2017-12-05 11:30:00,97.35,97.67,97.22,97.27,64480.0,93.1548,93.461,93.0304,93.0782,64480.0
2017-12-05 12:00:00,97.32,97.33,96.93,97.26,38344.0,93.126,93.1356,92.7528,93.0686,38344.0
2017-12-05 12:30:00,97.25,97.46,96.91,97.0,25752.0,93.0591,93.26,92.7337,92.8198,25752.0
2017-12-05 13:00:00,96.95,97.31,96.79,97.25,26321.0,92.772,93.1165,92.6189,93.0591,26321.0
2017-12-05 13:30:00,97.25,97.29,97.05,97.05,28636.0,93.0591,93.0973,92.8677,92.8677,28636.0
2017-12-05 14:00:00,97.08,97.39,97.01,97.27,139737.0,92.8964,93.193,92.8294,93.0782,139737.0
2017-12-05 14:30:00,97.21,97.25,96.53,96.59,53575.0,93.0208,93.0591,92.3701,92.4275,53575.0
2017-12-05 15:00:00,96.63,96.83,96.51,96.63,73580.0,92.4658,92.6572,92.3509,92.4658,73580.0
2017-12-05 15:30:00,96.63,96.81,96.54,96.62,208888.0,92.4658,92.638,92.3797,92.4562,208888.0
2017-12-06 09:30:00,96.65,98.48,96.34,98.26,295758.0,92.4849,94.2361,92.1883,94.0255,295758.0
2017-12-06 10:00:00,98.26,98.27,97.52,97.64,77562.0,94.0255,94.0351,93.3174,93.4323,77562.0
2017-12-06 10:30:00,97.68,97.81,97.16,97.71,118075.0,93.4705,93.5949,92.9729,93.4992,118075.0
2017-12-06 11:00:00,97.7,97.86,97.53,97.65,170370.0,93.4897,93.6428,93.327,93.4418,170370.0
2017-12-06 11:30:00,97.7,97.83,97.45,97.65,94742.0,93.4897,93.6141,93.2504,93.4418,94742.0
2017-12-06 12:00:00,97.66,97.74,97.55,97.57,43454.0,93.4514,93.5279,93.3461,93.3653,43454.0
2017-12-06 12:30:00,97.54,97.74,97.54,97.6,51709.0,93.3366,93.5279,93.3366,93.394,51709.0
2017-12-06 13:00:00,97.6,97.6,97.38,97.55,13801.0,93.394,93.394,93.1835,93.3461,13801.0
2017-12-06 13:30:00,97.5,97.67,97.44,97.62,29209.0,93.2983,93.461,93.2409,93.4131,29209.0
2017-12-06 14:00:00,97.62,97.77,97.52,97.63,76454.0,93.4131,93.5567,93.3174,93.4227,76454.0
2017-12-06 14:30:00,97.61,97.66,97.49,97.59,41592.0,93.4035,93.4514,93.2887,93.3844,41592.0
2017-12-06 15:00:00,97.59,97.65,97.27,97.31,82910.0,93.3844,93.4418,93.0782,93.1165,82910.0
2017-12-06 15:30:00,97.3,97.3,97.06,97.19,257048.0,93.1069,93.1069,92.8772,93.0016,257048.0
2017-12-07 09:30:00,97.46,98.67,97.46,98.54,49449.0,93.26,94.4179,93.26,94.2935,49449.0
2017-12-07 10:00:00,98.54,98.78,98.23,98.34,26639.0,94.2935,94.5231,93.9968,94.1021,26639.0
2017-12-07 10:30:00,98.47,99.02,98.44,99.01,40938.0,94.2265,94.7528,94.1978,94.7432,40938.0
2017-12-07 11:00:00,99.01,99.42,98.9,99.42,36355.0,94.7432,95.1355,94.638,95.1355,36355.0
2017-12-07 11:30:00,99.5,99.57,99.19,99.26,25121.0,95.2121,95.2791,94.9155,94.9824,25121.0
2017-12-07 12:00:00,99.19,99.23,98.9,99.16,29720.0,94.9155,94.9537,94.638,94.8867,29720.0
2017-12-07 12:30:00,99.19,99.24,99.0,99.03,23235.0,94.9155,94.9633,94.7336,94.7624,23235.0
2017-12-07 13:00:00,99.04,99.11,98.91,99.05,15445.0,94.7719,94.8389,94.6475,94.7815,15445.0
2017-12-07 13:30:00,99.02,99.03,98.88,99.0,16949.0,94.7528,94.7624,94.6188,94.7336,16949.0
2017-12-07 14:00:00,99.02,99.15,98.91,98.91,58397.0,94.7528,94.8772,94.6475,94.6475,58397.0
2017-12-07 14:30:00,98.92,99.08,98.84,99.08,17481.0,94.6571,94.8102,94.5805,94.8102,17481.0
2017-12-07 15:00:00,99.09,99.09,98.9,99.03,27523.0,94.8198,94.8198,94.638,94.7624,27523.0
2017-12-07 15:30:00,99.04,99.27,98.99,99.19,124656.0,94.7719,94.992,94.7241,94.9155,124656.0
2017-12-08 09:30:00,99.39,99.85,99.16,99.29,34525.0,95.1068,95.547,94.8867,95.0111,34525.0
2017-12-08 10:00:00,99.29,99.59,99.11,99.5,50619.0,95.0111,95.2982,94.8389,95.2121,50619.0
2017-12-08 10:30:00,99.54,99.54,99.0,99.19,56440.0,95.2504,95.2504,94.7336,94.9155,56440.0
2017-12-08 11:00:00,99.23,99.38,99.19,99.25,23582.0,94.9537,95.0973,94.9155,94.9729,23582.0
2017-12-08 11:30:00,99.24,99.35,99.07,99.12,19672.0,94.9633,95.0686,94.8006,94.8485,19672.0
2017-12-08 12:00:00,99.09,99.36,99.04,99.36,13448.0,94.8198,95.0781,94.7719,95.0781,13448.0
2017-12-08 12:30:00,99.38,99.39,99.06,99.08,18515.0,95.0973,95.1068,94.7911,94.8102,18515.0
2017-12-08 13:00:00,99.07,99.19,99.05,99.15,15128.0,94.8006,94.9155,94.7815,94.8772,15128.0
2017-12-08 13:30:00,99.19,99.3,99.16,99.28,15063.0,94.9155,95.0207,94.8867,95.0016,15063.0
2017-12-08 14:00:00,99.26,99.27,99.06,99.14,22965.0,94.9824,94.992,94.7911,94.8676,22965.0
2017-12-08 14:30:00,99.11,99.5,99.08,99.29,28045.0,94.8389,95.2121,94.8102,95.0111,28045.0
2017-12-08 15:00:00,99.3,99.36,99.16,99.25,37691.0,95.0207,95.0781,94.8867,94.9729,37691.0
2017-12-08 15:30:00,99.25,99.37,99.13,99.33,112623.0,94.9729,95.0877,94.858,95.0494,112623.0
2017-12-11 09:30:00,99.18,99.45,98.82,99.45,82233.0,94.9059,95.1643,94.5614,95.1643,82233.0
2017-12-11 10:00:00,99.43,99.55,99.08,99.19,20240.0,95.1451,95.2599,94.8102,94.9155,20240.0
2017-12-11 10:30:00,99.2,99.68,99.16,99.56,23506.0,94.925,95.3843,94.8867,95.2695,23506.0
2017-12-11 11:00:00,99.52,99.8,99.31,99.75,32646.0,95.2312,95.4992,95.0303,95.4513,32646.0
2017-12-11 11:30:00,99.72,99.95,99.65,99.93,23557.0,95.4226,95.6427,95.3556,95.6236,23557.0
2017-12-11 12:00:00,99.91,100.51,99.91,100.42,44529.0,95.6044,96.1786,95.6044,96.0925,44529.0
2017-12-11 12:30:00,100.41,100.43,99.91,100.15,24517.0,96.0829,96.102,95.6044,95.8341,24517.0
2017-12-11 13:00:00,100.15,100.15,99.74,99.78,16449.0,95.8341,95.8341,95.4418,95.48,16449.0
2017-12-11 13:30:00,99.81,99.88,99.71,99.85,24348.0,95.5087,95.5757,95.413,95.547,24348.0
2017-12-11 14:00:00,99.82,99.96,99.78,99.85,22091.0,95.5183,95.6523,95.48,95.547,22091.0
2017-12-11 14:30:00,99.84,99.98,99.79,99.98,20482.0,95.5374,95.6714,95.4896,95.6714,20482.0
2017-12-11 15:00:00,100.0,100.02,99.78,99.81,31253.0,95.6905,95.7097,95.48,95.5087,31253.0
2017-12-11 15:30:00,99.81,100.26,99.74,100.22,188502.0,95.5087,95.9393,95.4418,95.9011,188502.0
2017-12-12 09:30:00,99.66,100.68,99.66,100.49,43557.0,95.3652,96.3412,95.3652,96.1594,43557.0
2017-12-12 10:00:00,100.46,100.73,99.97,100.02,30774.0,96.1307,96.3891,95.6618,95.7097,30774.0
2017-12-12 10:30:00,99.96,100.25,99.8,99.81,39052.0,95.6523,95.9298,95.4992,95.5087,39052.0
2017-12-12 11:00:00,99.85,100.13,99.65,100.13,29001.0,95.547,95.8149,95.3556,95.8149,29001.0
2017-12-12 11:30:00,100.09,100.49,100.05,100.47,23004.0,95.7767,96.1594,95.7384,96.1403,23004.0
2017-12-12 12:00:00,100.44,100.54,100.17,100.17,20214.0,96.1116,96.2073,95.8532,95.8532,20214.0
2017-12-12 12:30:00,100.16,100.57,100.15,100.25,16002.0,95.8437,96.236,95.8341,95.9298,16002.0
2017-12-12 13:00:00,100.23,100.41,100.08,100.26,21526.0,95.9106,96.0829,95.7671,95.9393,21526.0
2017-12-12 13:30:00,100.26,100.31,100.15,100.19,9161.0,95.9393,95.9872,95.8341,95.8724,9161.0
2017-12-12 14:00:00,100.17,100.4,100.09,100.3,20890.0,95.8532,96.0733,95.7767,95.9776,20890.0
2017-12-12 14:30:00,100.29,100.39,100.18,100.32,17689.0,95.9681,96.0637,95.8628,95.9968,17689.0
2017-12-12 15:00:00,100.32,100.4,100.13,100.14,24569.0,95.9968,96.0733,95.8149,95.8245,24569.0
2017-12-12 15:30:00,100.14,100.23,100.06,100.15,184793.0,95.8245,95.9106,95.748,95.8341,184793.0
2017-12-13 09:30:00,100.43,101.37,100.42,100.88,64766.0,96.102,97.0015,96.0925,96.5326,64766.0
2017-12-13 10:00:00,100.76,101.2,100.64,100.7,37286.0,96.4178,96.8388,96.303,96.3604,37286.0
2017-12-13 10:30:00,100.68,101.09,100.64,100.78,31081.0,96.3412,96.7336,96.303,96.4369,31081.0
2017-12-13 11:00:00,100.75,100.97,100.44,100.44,40357.0,96.4082,96.6187,96.1116,96.1116,40357.0
2017-12-13 11:30:00,100.45,100.77,100.2,100.25,28620.0,96.1212,96.4274,95.8819,95.9298,28620.0
2017-12-13 12:00:00,100.19,100.25,99.78,99.96,39706.0,95.8724,95.9298,95.48,95.6523,39706.0
2017-12-13 12:30:00,100.02,100.11,99.69,99.76,30102.0,95.7097,95.7958,95.3939,95.4609,30102.0
2017-12-13 13:00:00,99.76,99.88,99.56,99.66,19491.0,95.4609,95.5757,95.2695,95.3652,19491.0
2017-12-13 13:30:00,99.65,99.68,99.38,99.4,33095.0,95.3556,95.3843,95.0973,95.1164,33095.0
2017-12-13 14:00:00,99.44,99.61,99.12,99.3,95390.0,95.1547,95.3174,94.8485,95.0207,95390.0
2017-12-13 14:30:00,99.3,99.35,99.13,99.2,54421.0,95.0207,95.0686,94.858,94.925,54421.0
2017-12-13 15:00:00,99.2,99.42,99.07,99.35,66515.0,94.925,95.1355,94.8006,95.0686,66515.0
2017-12-13 15:30:00,99.37,99.65,99.33,99.37,138947.0,95.0877,95.3556,95.0494,95.0877,138947.0
2017-12-14 09:30:00,99.5,100.17,99.35,99.88,35734.0,95.2217,95.8629,95.0781,95.5853,35734.0
2017-12-14 10:00:00,99.9,100.03,99.61,99.65,44544.0,95.6045,95.7289,95.3269,95.3652,44544.0
2017-12-14 10:30:00,99.6,99.84,99.54,99.66,42930.0,95.3174,95.547,95.2599,95.3748,42930.0
2017-12-14 11:00:00,99.68,99.72,99.4,99.69,52232.0,95.3939,95.4322,95.126,95.4035,52232.0
2017-12-14 11:30:00,99.7,99.77,99.56,99.6,45655.0,95.4131,95.4801,95.2791,95.3174,45655.0
2017-12-14 12:00:00,99.56,99.94,99.5,99.84,119634.0,95.2791,95.6427,95.2217,95.547,119634.0
2017-12-14 12:30:00,99.8,99.94,99.49,99.58,27592.0,95.5088,95.6427,95.2121,95.2982,27592.0
2017-12-14 13:00:00,99.56,99.63,99.32,99.57,14898.0,95.2791,95.3461,95.0494,95.2887,14898.0
2017-12-14 13:30:00,99.53,99.84,99.46,99.77,17420.0,95.2504,95.547,95.1834,95.4801,17420.0
2017-12-14 14:00:00,99.78,99.88,99.63,99.66,21963.0,95.4896,95.5853,95.3461,95.3748,21963.0
2017-12-14 14:30:00,99.65,99.96,99.63,99.96,38068.0,95.3652,95.6619,95.3461,95.6619,38068.0
2017-12-14 15:00:00,99.94,100.0,99.68,99.77,114720.0,95.6427,95.7002,95.3939,95.4801,114720.0
2017-12-14 15:30:00,99.81,100.01,99.54,99.55,157525.0,95.5183,95.7097,95.2599,95.2695,157525.0
2017-12-15 09:30:00,100.14,100.16,99.6,99.93,202087.0,95.8341,95.8533,95.3174,95.6332,202087.0
2017-12-15 10:00:00,99.93,100.09,99.67,99.98,51151.0,95.6332,95.7863,95.3844,95.681,51151.0
2017-12-15 10:30:00,99.99,100.05,99.83,100.0,46817.0,95.6906,95.748,95.5375,95.7002,46817.0
2017-12-15 11:00:00,99.99,100.41,99.96,100.25,49292.0,95.6906,96.0925,95.6619,95.9394,49292.0
2017-12-15 11:30:00,100.26,100.51,100.23,100.46,35361.0,95.949,96.1882,95.9203,96.1404,35361.0
2017-12-15 12:00:00,100.44,100.83,100.42,100.67,86495.0,96.1212,96.4945,96.1021,96.3414,86495.0
2017-12-15 12:30:00,100.71,100.78,100.53,100.76,41921.0,96.3796,96.4466,96.2074,96.4275,41921.0
2017-12-15 13:00:00,100.71,100.72,100.6,100.68,16560.0,96.3796,96.3892,96.2744,96.3509,16560.0
2017-12-15 13:30:00,100.7,100.8,100.64,100.77,29847.0,96.3701,96.4658,96.3126,96.4371,29847.0
2017-12-15 14:00:00,100.76,100.89,100.68,100.81,46028.0,96.4275,96.5519,96.3509,96.4753,46028.0
2017-12-15 14:30:00,100.81,101.11,100.81,100.99,38372.0,96.4753,96.7624,96.4753,96.6476,38372.0
2017-12-15 15:00:00,101.0,101.45,100.97,101.42,138499.0,96.6572,97.0878,96.6285,97.0591,138499.0
2017-12-15 15:30:00,101.4,101.4,100.65,100.85,280259.0,97.04,97.04,96.3222,96.5136,280259.0
2017-12-18 09:30:00,101.55,102.27,101.17,101.18,108994.0,97.1835,97.8726,96.8199,96.8294,108994.0
2017-12-18 10:00:00,101.33,101.59,101.13,101.46,41429.0,96.973,97.2218,96.7816,97.0974,41429.0
2017-12-18 10:30:00,101.53,101.54,101.05,101.1,55504.0,97.1644,97.1739,96.705,96.7529,55504.0
2017-12-18 11:00:00,101.07,101.12,100.64,101.04,94765.0,96.7242,96.772,96.3126,96.6954,94765.0
2017-12-18 11:30:00,101.06,101.19,101.0,101.06,17245.0,96.7146,96.839,96.6572,96.7146,17245.0
2017-12-18 12:00:00,101.05,101.09,100.97,101.02,12121.0,96.705,96.7433,96.6285,96.6763,12121.0
2017-12-18 12:30:00,101.05,101.1,100.92,100.95,13766.0,96.705,96.7529,96.5806,96.6093,13766.0
2017-12-18 13:00:00,100.95,101.01,100.84,100.94,16009.0,96.6093,96.6667,96.504,96.5997,16009.0
2017-12-18 13:30:00,100.95,100.99,100.85,100.96,15749.0,96.6093,96.6476,96.5136,96.6189,15749.0
2017-12-18 14:00:00,100.98,101.16,100.92,101.12,18369.0,96.638,96.8103,96.5806,96.772,18369.0
2017-12-18 14:30:00,101.16,101.43,101.12,101.37,24171.0,96.8103,97.0687,96.772,97.0113,24171.0
2017-12-18 15:00:00,101.36,101.38,101.13,101.13,30416.0,97.0017,97.0208,96.7816,96.7816,30416.0
2017-12-18 15:30:00,101.15,101.41,101.12,101.35,158156.0,96.8007,97.0495,96.772,96.9921,158156.0
2017-12-19 09:30:00,101.38,101.84,100.86,101.29,41016.0,97.0208,97.461,96.5232,96.9347,41016.0
2017-12-19 10:00:00,101.27,101.59,101.18,101.32,52049.0,96.9156,97.2218,96.8294,96.9634,52049.0
2017-12-19 10:30:00,101.32,101.54,101.01,101.49,86729.0,96.9634,97.1739,96.6667,97.1261,86729.0
2017-12-19 11:00:00,101.6,101.77,101.38,101.77,49707.0,97.2314,97.3941,97.0208,97.3941,49707.0
2017-12-19 11:30:00,101.79,102.3,101.79,102.03,43610.0,97.4132,97.9013,97.4132,97.6429,43610.0
2017-12-19 12:00:00,102.0,102.24,101.95,102.14,37839.0,97.6142,97.8438,97.5663,97.7481,37839.0
2017-12-19 12:30:00,102.09,102.3,102.04,102.23,54135.0,97.7003,97.9013,97.6524,97.8343,54135.0
2017-12-19 13:00:00,102.18,102.19,101.47,101.56,16247.0,97.7864,97.796,97.107,97.1931,16247.0
2017-12-19 13:30:00,101.62,102.03,101.58,101.92,25994.0,97.2505,97.6429,97.2122,97.5376,25994.0
2017-12-19 14:00:00,101.94,102.06,101.86,102.0,14368.0,97.5567,97.6716,97.4802,97.6142,14368.0
2017-12-19 14:30:00,102.0,102.2,101.93,102.17,58818.0,97.6142,97.8056,97.5472,97.7769,58818.0
2017-12-19 15:00:00,102.18,102.35,101.94,102.3,62243.0,97.7864,97.9491,97.5567,97.9013,62243.0
2017-12-19 15:30:00,102.31,102.89,102.26,102.73,321797.0,97.9108,98.4659,97.863,98.3128,321797.0
2017-12-20 09:30:00,102.82,103.39,102.34,102.81,123020.0,98.3989,98.9444,97.9395,98.3893,123020.0
2017-12-20 10:00:00,102.78,102.91,102.43,102.57,38180.0,98.3606,98.485,98.0257,98.1597,38180.0
2017-12-20 10:30:00,102.57,102.57,101.87,102.06,33471.0,98.1597,98.1597,97.4898,97.6716,33471.0
2017-12-20 11:00:00,101.97,102.23,101.78,102.18,28172.0,97.5855,97.8343,97.4036,97.7864,28172.0
2017-12-20 11:30:00,102.18,102.22,102.01,102.13,18087.0,97.7864,97.8247,97.6237,97.7386,18087.0
2017-12-20 12:00:00,102.1,102.4,102.1,102.37,15423.0,97.7099,97.997,97.7099,97.9683,15423.0
2017-12-20 12:30:00,102.38,102.5,102.27,102.37,16111.0,97.9778,98.0927,97.8726,97.9683,16111.0
2017-12-20 13:00:00,102.39,102.62,102.32,102.58,30332.0,97.9874,98.2075,97.9204,98.1692,30332.0
2017-12-20 13:30:00,102.63,102.68,102.32,102.36,19952.0,98.2171,98.2649,97.9204,97.9587,19952.0
2017-12-20 14:00:00,102.32,102.37,102.02,102.08,19834.0,97.9204,97.9683,97.6333,97.6907,19834.0
2017-12-20 14:30:00,102.12,102.2,101.93,102.0,26586.0,97.729,97.8056,97.5472,97.6142,26586.0
2017-12-20 15:00:00,102.0,102.06,101.91,101.97,30411.0,97.6142,97.6716,97.528,97.5855,30411.0
2017-12-20 15:30:00,101.94,102.07,101.63,101.72,135093.0,97.5567,97.6812,97.2601,97.3462,135093.0
2017-12-21 09:30:00,102.04,102.23,101.02,101.02,61527.0,97.6524,97.8343,96.6763,96.6763,61527.0
2017-12-21 10:00:00,101.07,101.34,101.0,101.0,15338.0,96.7242,96.9825,96.6572,96.6572,15338.0
2017-12-21 10:30:00,101.0,101.37,100.94,100.94,68290.0,96.6572,97.0113,96.5997,96.5997,68290.0
2017-12-21 11:00:00,100.94,100.96,100.51,100.81,24407.0,96.5997,96.6189,96.1882,96.4753,24407.0
2017-12-21 11:30:00,100.78,100.97,100.39,100.44,140695.0,96.4466,96.6285,96.0734,96.1212,140695.0
2017-12-21 12:00:00,100.46,100.47,100.2,100.25,18370.0,96.1404,96.15,95.8916,95.9394,18370.0
2017-12-21 12:30:00,100.28,100.36,100.0,100.14,42304.0,95.9681,96.0447,95.7002,95.8341,42304.0
2017-12-21 13:00:00,100.18,100.24,99.94,100.03,51229.0,95.8724,95.9298,95.6427,95.7289,51229.0
2017-12-21 13:30:00,100.02,100.4,99.93,100.21,114489.0,95.7193,96.083,95.6332,95.9011,114489.0
2017-12-21 14:00:00,100.23,100.23,99.92,100.01,38664.0,95.9203,95.9203,95.6236,95.7097,38664.0
2017-12-21 14:30:00,99.99,100.01,99.82,99.82,25177.0,95.6906,95.7097,95.5279,95.5279,25177.0
2017-12-21 15:00:00,99.87,100.05,99.84,100.04,103645.0,95.5758,95.748,95.547,95.7384,103645.0
2017-12-21 15:30:00,100.08,100.46,100.04,100.37,191104.0,95.7767,96.1404,95.7384,96.0543,191104.0
2017-12-22 09:30:00,100.3,100.64,100.1,100.28,45929.0,95.9873,96.3126,95.7959,95.9681,45929.0
2017-12-22 10:00:00,100.32,100.54,100.08,100.33,76071.0,96.0064,96.2169,95.7767,96.016,76071.0
2017-12-22 10:30:00,100.34,100.45,100.17,100.27,33283.0,96.0255,96.1308,95.8629,95.9586,33283.0
2017-12-22 11:00:00,100.27,100.42,100.2,100.32,24751.0,95.9586,96.1021,95.8916,96.0064,24751.0
2017-12-22 11:30:00,100.29,100.37,100.08,100.08,15473.0,95.9777,96.0543,95.7767,95.7767,15473.0
2017-12-22 12:00:00,100.12,100.15,100.02,100.07,8973.0,95.815,95.8437,95.7193,95.7672,8973.0
2017-12-22 12:30:00,100.1,100.1,99.96,100.05,8085.0,95.7959,95.7959,95.6619,95.748,8085.0
2017-12-22 13:00:00,100.04,100.11,100.0,100.03,7500.0,95.7384,95.8054,95.7002,95.7289,7500.0
2017-12-22 13:30:00,100.02,100.2,99.99,100.11,9230.0,95.7193,95.8916,95.6906,95.8054,9230.0
2017-12-22 14:00:00,100.15,100.59,100.12,100.54,20387.0,95.8437,96.2648,95.815,96.2169,20387.0
2017-12-22 14:30:00,100.54,100.58,100.28,100.3,27702.0,96.2169,96.2552,95.9681,95.9873,27702.0
2017-12-22 15:00:00,100.29,100.4,100.21,100.31,27903.0,95.9777,96.083,95.9011,95.9968,27903.0
2017-12-22 15:30:00,100.32,100.37,100.26,100.35,95492.0,96.0064,96.0543,95.949,96.0351,95492.0
2017-12-26 09:30:00,100.06,100.15,99.57,99.88,25484.0,95.7576,95.8437,95.2887,95.5853,25484.0
2017-12-26 10:00:00,99.91,100.61,99.85,100.6,33073.0,95.614,96.2839,95.5566,96.2744,33073.0
2017-12-26 10:30:00,100.62,100.62,100.06,100.06,15938.0,96.2935,96.2935,95.7576,95.7576,15938.0
2017-12-26 11:00:00,100.14,100.3,100.11,100.26,11859.0,95.8341,95.9873,95.8054,95.949,11859.0
2017-12-26 11:30:00,100.29,100.43,100.2,100.22,13174.0,95.9777,96.1117,95.8916,95.9107,13174.0
2017-12-26 12:00:00,100.23,100.44,100.1,100.22,18911.0,95.9203,96.1212,95.7959,95.9107,18911.0
2017-12-26 12:30:00,100.33,100.51,100.32,100.51,7054.0,96.016,96.1882,96.0064,96.1882,7054.0
2017-12-26 13:00:00,100.51,100.51,100.44,100.46,4149.0,96.1882,96.1882,96.1212,96.1404,4149.0
2017-12-26 13:30:00,100.47,100.74,100.44,100.74,65353.0,96.15,96.4083,96.1212,96.4083,65353.0
2017-12-26 14:00:00,100.84,101.01,100.84,100.94,13200.0,96.504,96.6667,96.504,96.5997,13200.0
2017-12-26 14:30:00,100.95,101.01,100.86,100.86,16094.0,96.6093,96.6667,96.5232,96.5232,16094.0
2017-12-26 15:00:00,100.85,100.85,100.63,100.68,18932.0,96.5136,96.5136,96.3031,96.3509,18932.0
2017-12-26 15:30:00,100.68,100.77,100.63,100.73,68848.0,96.3509,96.4371,96.3031,96.3988,68848.0
2017-12-27 09:30:00,101.02,101.02,100.14,100.63,63230.0,96.6763,96.6763,95.8341,96.3031,63230.0
2017-12-27 10:00:00,100.61,100.66,100.45,100.55,79199.0,96.2839,96.3318,96.1308,96.2265,79199.0
2017-12-27 10:30:00,100.55,100.61,100.47,100.56,83628.0,96.2265,96.2839,96.15,96.2361,83628.0
2017-12-27 11:00:00,100.51,100.6,100.38,100.55,28219.0,96.1882,96.2744,96.0638,96.2265,28219.0
2017-12-27 11:30:00,100.56,100.56,100.06,100.07,28136.0,96.2361,96.2361,95.7576,95.7672,28136.0
2017-12-27 12:00:00,100.1,100.11,99.88,99.96,45807.0,95.7959,95.8054,95.5853,95.6619,45807.0
2017-12-27 12:30:00,99.9,99.99,99.84,99.91,4435.0,95.6045,95.6906,95.547,95.614,4435.0
2017-12-27 13:00:00,99.91,100.08,99.86,99.86,24568.0,95.614,95.7767,95.5662,95.5662,24568.0
2017-12-27 13:30:00,99.89,99.97,99.76,99.82,126311.0,95.5949,95.6715,95.4705,95.5279,126311.0
2017-12-27 14:00:00,99.84,99.92,99.77,99.87,68105.0,95.547,95.6236,95.4801,95.5758,68105.0
2017-12-27 14:30:00,99.85,99.92,99.75,99.8,17272.0,95.5566,95.6236,95.4609,95.5088,17272.0
2017-12-27 15:00:00,99.79,100.36,99.79,100.28,53218.0,95.4992,96.0447,95.4992,95.9681,53218.0
2017-12-27 15:30:00,100.28,100.38,100.23,100.34,81321.0,95.9681,96.0638,95.9203,96.0255,81321.0
2017-12-28 09:30:00,100.35,100.35,99.7,99.91,95169.0,96.0351,96.0351,95.4131,95.614,95169.0
2017-12-28 10:00:00,99.93,100.3,99.8,99.93,57543.0,95.6332,95.9873,95.5088,95.6332,57543.0
2017-12-28 10:30:00,99.95,100.26,99.95,100.18,59998.0,95.6523,95.949,95.6523,95.8724,59998.0
2017-12-28 11:00:00,100.16,100.2,99.96,100.15,48437.0,95.8533,95.8916,95.6619,95.8437,48437.0
2017-12-28 11:30:00,100.14,100.14,99.84,99.93,18959.0,95.8341,95.8341,95.547,95.6332,18959.0
2017-12-28 12:00:00,99.94,100.29,99.94,100.15,46640.0,95.6427,95.9777,95.6427,95.8437,46640.0
2017-12-28 12:30:00,100.15,100.2,100.02,100.07,11226.0,95.8437,95.8916,95.7193,95.7672,11226.0
2017-12-28 13:00:00,100.08,100.08,99.84,99.87,14266.0,95.7767,95.7767,95.547,95.5758,14266.0
2017-12-28 13:30:00,99.87,99.9,99.67,99.72,21970.0,95.5758,95.6045,95.3844,95.4322,21970.0
2017-12-28 14:00:00,99.72,99.9,99.6,99.74,19824.0,95.4322,95.6045,95.3174,95.4513,19824.0
2017-12-28 14:30:00,99.72,99.87,99.66,99.72,52765.0,95.4322,95.5758,95.3748,95.4322,52765.0
2017-12-28 15:00:00,99.73,99.99,99.73,99.88,40997.0,95.4418,95.6906,95.4418,95.5853,40997.0
2017-12-28 15:30:00,99.87,100.41,99.87,100.31,147249.0,95.5758,96.0925,95.5758,95.9968,147249.0
2017-12-29 09:30:00,100.6,100.69,99.98,100.0,17965.0,96.2744,96.3605,95.681,95.7002,17965.0
2017-12-29 10:00:00,100.07,100.61,100.0,100.54,17902.0,95.7672,96.2839,95.7002,96.2169,17902.0
2017-12-29 10:30:00,100.52,100.52,100.05,100.24,18408.0,96.1978,96.1978,95.748,95.9298,18408.0
2017-12-29 11:00:00,100.3,100.39,100.18,100.3,10640.0,95.9873,96.0734,95.8724,95.9873,10640.0
2017-12-29 11:30:00,100.32,100.6,100.19,100.53,12616.0,96.0064,96.2744,95.882,96.2074,12616.0
2017-12-29 12:00:00,100.55,100.75,100.48,100.65,11301.0,96.2265,96.4179,96.1595,96.3222,11301.0
2017-12-29 12:30:00,100.57,100.66,100.34,100.35,8965.0,96.2457,96.3318,96.0255,96.0351,8965.0
2017-12-29 13:00:00,100.34,100.54,100.26,100.53,11405.0,96.0255,96.2169,95.949,96.2074,11405.0
2017-12-29 13:30:00,100.53,100.7,100.47,100.49,9833.0,96.2074,96.3701,96.15,96.1691,9833.0
2017-12-29 14:00:00,100.55,100.57,100.4,100.47,22430.0,96.2265,96.2457,96.083,96.15,22430.0
2017-12-29 14:30:00,100.48,100.6,100.46,100.47,11642.0,96.1595,96.2744,96.1404,96.15,11642.0
2017-12-29 15:00:00,100.46,100.61,100.42,100.52,22188.0,96.1404,96.2839,96.1021,96.1978,22188.0
2017-12-29 15:30:00,100.49,100.64,100.24,100.31,201707.0,96.1691,96.3126,95.9298,95.9968,201707.0
2018-01-02 09:30:00,100.69,100.95,99.91,100.08,64499.0,96.3605,96.6093,95.614,95.7767,64499.0
2018-01-02 10:00:00,100.11,100.17,99.29,99.4,178125.0,95.8054,95.8629,95.0207,95.126,178125.0
2018-01-02 10:30:00,99.38,99.64,98.82,99.2,74597.0,95.1068,95.3556,94.5709,94.9346,74597.0
2018-01-02 11:00:00,99.27,99.33,98.95,99.03,48287.0,95.0016,95.059,94.6953,94.7719,48287.0
2018-01-02 11:30:00,99.02,99.17,98.92,99.17,48215.0,94.7623,94.9059,94.6666,94.9059,48215.0
2018-01-02 12:00:00,99.2,99.47,99.11,99.43,17396.0,94.9346,95.193,94.8484,95.1547,17396.0
2018-01-02 12:30:00,99.41,99.47,99.26,99.3,23977.0,95.1355,95.193,94.992,95.0303,23977.0
2018-01-02 13:00:00,99.32,99.35,99.14,99.2,14118.0,95.0494,95.0781,94.8771,94.9346,14118.0
2018-01-02 13:30:00,99.17,99.26,99.13,99.21,17364.0,94.9059,94.992,94.8676,94.9441,17364.0
2018-01-02 14:00:00,99.26,99.57,99.26,99.53,27869.0,94.992,95.2887,94.992,95.2504,27869.0
2018-01-02 14:30:00,99.51,99.51,99.23,99.23,17740.0,95.2312,95.2312,94.9633,94.9633,17740.0
2018-01-02 15:00:00,99.21,99.52,99.2,99.51,28512.0,94.9441,95.2408,94.9346,95.2312,28512.0
2018-01-02 15:30:00,99.5,99.7,99.42,99.6,105373.0,95.2217,95.4131,95.1451,95.3174,105373.0
2018-01-03 09:30:00,100.03,102.39,99.79,102.31,96634.0,95.7289,97.9874,95.4992,97.9108,96634.0
2018-01-03 10:00:00,102.29,102.57,101.34,101.45,72635.0,97.8917,98.1597,96.9825,97.0878,72635.0
2018-01-03 10:30:00,101.45,101.62,100.75,100.89,81250.0,97.0878,97.2505,96.4179,96.5519,81250.0
2018-01-03 11:00:00,100.85,101.17,100.79,101.01,35058.0,96.5136,96.8199,96.4562,96.6667,35058.0
2018-01-03 11:30:00,101.0,101.07,100.7,100.73,58038.0,96.6572,96.7242,96.3701,96.3988,58038.0
2018-01-03 12:00:00,100.73,100.97,100.65,100.97,37359.0,96.3988,96.6285,96.3222,96.6285,37359.0
2018-01-03 12:30:00,100.96,101.38,100.87,101.38,29756.0,96.6189,97.0208,96.5328,97.0208,29756.0
2018-01-03 13:00:00,101.42,101.42,101.05,101.23,21000.0,97.0591,97.0591,96.705,96.8773,21000.0
2018-01-03 13:30:00,101.29,101.54,101.27,101.43,82203.0,96.9347,97.1739,96.9156,97.0687,82203.0
2018-01-03 14:00:00,101.42,101.71,101.22,101.65,25650.0,97.0591,97.3366,96.8677,97.2792,25650.0
2018-01-03 14:30:00,101.69,101.77,101.54,101.7,27816.0,97.3175,97.3941,97.1739,97.3271,27816.0
2018-01-03 15:00:00,101.71,101.89,101.6,101.72,77423.0,97.3366,97.5089,97.2314,97.3462,77423.0
2018-01-03 15:30:00,101.71,101.96,101.67,101.7,135113.0,97.3366,97.5759,97.2984,97.3271,135113.0
2018-01-04 09:30:00,102.32,103.57,102.21,103.31,58076.0,97.9204,99.1167,97.8151,98.8678,58076.0
2018-01-04 10:00:00,103.29,103.71,103.28,103.7,89450.0,98.8487,99.2506,98.8391,99.2411,89450.0
2018-01-04 10:30:00,103.73,103.73,103.35,103.53,43660.0,99.2698,99.2698,98.9061,99.0784,43660.0
2018-01-04 11:00:00,103.46,103.69,103.41,103.46,23285.0,99.0114,99.2315,98.9635,99.0114,23285.0
2018-01-04 11:30:00,103.45,103.58,103.44,103.51,26610.0,99.0018,99.1262,98.9922,99.0592,26610.0
2018-01-04 12:00:00,103.54,103.75,103.46,103.46,27073.0,99.0879,99.2889,99.0114,99.0114,27073.0
2018-01-04 12:30:00,103.49,103.52,103.22,103.22,62973.0,99.0401,99.0688,98.7817,98.7817,62973.0
2018-01-04 13:00:00,103.25,103.34,103.19,103.23,10018.0,98.8104,98.8965,98.753,98.7913,10018.0
2018-01-04 13:30:00,103.27,103.33,103.14,103.16,18583.0,98.8296,98.887,98.7051,98.7243,18583.0
2018-01-04 14:00:00,103.14,103.51,103.13,103.47,23121.0,98.7051,99.0592,98.6956,99.021,23121.0
2018-01-04 14:30:00,103.45,103.45,103.15,103.21,78703.0,99.0018,99.0018,98.7147,98.7721,78703.0
2018-01-04 15:00:00,103.16,103.31,103.11,103.2,38060.0,98.7243,98.8678,98.6764,98.7626,38060.0
2018-01-04 15:30:00,103.18,103.75,103.15,103.65,211625.0,98.7434,99.2889,98.7147,99.1932,211625.0
2018-01-05 09:30:00,103.85,104.25,103.2,103.63,52809.0,99.3846,99.7674,98.7626,99.1741,52809.0
2018-01-05 10:00:00,103.64,103.64,103.25,103.3,66785.0,99.1836,99.1836,98.8104,98.8583,66785.0
2018-01-05 10:30:00,103.29,103.47,103.13,103.42,54500.0,98.8487,99.021,98.6956,98.9731,54500.0
2018-01-05 11:00:00,103.42,103.42,103.09,103.12,63990.0,98.9731,98.9731,98.6573,98.686,63990.0
2018-01-05 11:30:00,103.1,103.27,102.99,103.19,57263.0,98.6669,98.8296,98.5616,98.753,57263.0
2018-01-05 12:00:00,103.24,103.26,103.08,103.16,27039.0,98.8008,98.82,98.6477,98.7243,27039.0
2018-01-05 12:30:00,103.15,103.24,103.11,103.2,28574.0,98.7147,98.8008,98.6764,98.7626,28574.0
2018-01-05 13:00:00,103.2,103.3,103.11,103.18,25024.0,98.7626,98.8583,98.6764,98.7434,25024.0
2018-01-05 13:30:00,103.2,103.28,103.16,103.27,23819.0,98.7626,98.8391,98.7243,98.8296,23819.0
2018-01-05 14:00:00,103.25,103.29,103.2,103.24,48043.0,98.8104,98.8487,98.7626,98.8008,48043.0
2018-01-05 14:30:00,103.25,103.43,103.22,103.34,63051.0,98.8104,98.9827,98.7817,98.8965,63051.0
2018-01-05 15:00:00,103.32,103.5,103.3,103.44,78131.0,98.8774,99.0497,98.8583,98.9922,78131.0
2018-01-05 15:30:00,103.45,103.66,103.44,103.58,167444.0,99.0018,99.2028,98.9922,99.1262,167444.0
2018-01-08 09:30:00,103.55,103.78,103.08,103.7,27795.0,99.0975,99.3176,98.6477,99.2411,27795.0
2018-01-08 10:00:00,103.71,104.2,103.55,104.06,35607.0,99.2506,99.7196,99.0975,99.5856,35607.0
2018-01-08 10:30:00,104.04,104.16,103.77,103.82,49901.0,99.5664,99.6813,99.3081,99.3559,49901.0
2018-01-08 11:00:00,103.85,104.45,103.8,104.36,55945.0,99.3846,99.9588,99.3368,99.8727,55945.0
2018-01-08 11:30:00,104.4,104.83,104.2,104.37,51116.0,99.911,100.3225,99.7196,99.8823,51116.0
2018-01-08 12:00:00,104.43,104.46,104.18,104.45,14942.0,99.9397,99.9684,99.7004,99.9588,14942.0
2018-01-08 12:30:00,104.42,104.44,104.16,104.21,11760.0,99.9301,99.9493,99.6813,99.7291,11760.0
2018-01-08 13:00:00,104.19,104.26,104.15,104.2,7383.0,99.71,99.777,99.6717,99.7196,7383.0
2018-01-08 13:30:00,104.23,104.32,104.19,104.3,6863.0,99.7483,99.8344,99.71,99.8153,6863.0
2018-01-08 14:00:00,104.29,104.44,104.25,104.35,16701.0,99.8057,99.9493,99.7674,99.8631,16701.0
2018-01-08 14:30:00,104.33,104.34,104.11,104.16,18948.0,99.844,99.8536,99.6334,99.6813,18948.0
2018-01-08 15:00:00,104.18,104.22,104.07,104.16,19417.0,99.7004,99.7387,99.5952,99.6813,19417.0
2018-01-08 15:30:00,104.17,104.3,104.13,104.22,78363.0,99.6909,99.8153,99.6526,99.7387,78363.0
2018-01-09 09:30:00,105.28,106.52,105.28,105.47,230251.0,100.7531,101.9398,100.7531,100.935,230251.0
2018-01-09 10:00:00,105.47,105.71,105.23,105.42,59027.0,100.935,101.1646,100.7053,100.8871,59027.0
2018-01-09 10:30:00,105.42,105.45,104.74,104.98,60813.0,100.8871,100.9158,100.2364,100.466,60813.0
2018-01-09 11:00:00,104.95,105.45,104.92,105.35,70395.0,100.4373,100.9158,100.4086,100.8201,70395.0
2018-01-09 11:30:00,105.29,105.6,105.15,105.44,72353.0,100.7627,101.0594,100.6287,100.9063,72353.0
2018-01-09 12:00:00,105.43,105.44,104.84,104.86,121545.0,100.8967,100.9063,100.3321,100.3512,121545.0
2018-01-09 12:30:00,104.85,105.0,104.81,104.92,17887.0,100.3416,100.4852,100.3033,100.4086,17887.0
2018-01-09 13:00:00,104.94,104.96,104.82,104.88,16677.0,100.4278,100.4469,100.3129,100.3703,16677.0
2018-01-09 13:30:00,104.89,104.89,104.64,104.74,29235.0,100.3799,100.3799,100.1407,100.2364,29235.0
2018-01-09 14:00:00,104.75,104.82,104.63,104.71,36893.0,100.2459,100.3129,100.1311,100.2076,36893.0
2018-01-09 14:30:00,104.71,104.85,104.65,104.82,30975.0,100.2076,100.3416,100.1502,100.3129,30975.0
2018-01-09 15:00:00,104.86,105.01,104.81,104.82,53074.0,100.3512,100.4947,100.3033,100.3129,53074.0
2018-01-09 15:30:00,104.83,105.06,104.74,104.82,208554.0,100.3225,100.5426,100.2364,100.3129,208554.0
2018-01-10 09:30:00,104.47,104.47,103.2,103.42,110926.0,99.978,99.978,98.7626,98.9731,110926.0
2018-01-10 10:00:00,103.42,104.21,103.08,103.96,83423.0,98.9731,99.7291,98.6477,99.4899,83423.0
2018-01-10 10:30:00,103.98,103.98,103.54,103.72,51817.0,99.509,99.509,99.0879,99.2602,51817.0
2018-01-10 11:00:00,103.7,103.78,103.49,103.78,43836.0,99.2411,99.3176,99.0401,99.3176,43836.0
2018-01-10 11:30:00,103.77,103.9,103.27,103.42,97491.0,99.3081,99.4325,98.8296,98.9731,97491.0
2018-01-10 12:00:00,103.41,103.43,103.01,103.13,102637.0,98.9635,98.9827,98.5807,98.6956,102637.0
2018-01-10 12:30:00,103.13,103.37,103.12,103.23,27977.0,98.6956,98.9253,98.686,98.7913,27977.0
2018-01-10 13:00:00,103.29,103.38,103.01,103.09,27572.0,98.8487,98.9348,98.5807,98.6573,27572.0
2018-01-10 13:30:00,103.08,103.39,103.04,103.21,59946.0,98.6477,98.9444,98.6094,98.7721,59946.0
2018-01-10 14:00:00,103.22,103.41,103.22,103.25,32283.0,98.7817,98.9635,98.7817,98.8104,32283.0
2018-01-10 14:30:00,103.25,103.29,103.18,103.21,73626.0,98.8104,98.8487,98.7434,98.7721,73626.0
2018-01-10 15:00:00,103.23,103.71,103.22,103.68,67367.0,98.7913,99.2506,98.7817,99.2219,67367.0
2018-01-10 15:30:00,103.65,103.72,103.48,103.58,190062.0,99.1932,99.2602,99.0305,99.1262,190062.0
2018-01-11 09:30:00,103.73,104.02,103.1,103.45,43747.0,99.2698,99.5473,98.6669,99.0018,43747.0
2018-01-11 10:00:00,103.48,103.56,102.79,102.81,83016.0,99.0305,99.1071,98.3702,98.3893,83016.0
2018-01-11 10:30:00,102.84,103.41,102.76,103.41,25922.0,98.418,98.9635,98.3415,98.9635,25922.0
2018-01-11 11:00:00,103.44,103.81,103.3,103.66,24808.0,98.9922,99.3463,98.8583,99.2028,24808.0
2018-01-11 11:30:00,103.66,103.78,103.44,103.68,30100.0,99.2028,99.3176,98.9922,99.2219,30100.0
2018-01-11 12:00:00,103.69,103.74,103.6,103.69,18220.0,99.2315,99.2793,99.1454,99.2315,18220.0
2018-01-11 12:30:00,103.73,103.99,103.72,103.9,11560.0,99.2698,99.5186,99.2602,99.4325,11560.0
2018-01-11 13:00:00,103.92,104.05,103.84,103.84,16838.0,99.4516,99.576,99.375,99.375,16838.0
2018-01-11 13:30:00,103.84,103.89,103.6,103.64,13347.0,99.375,99.4229,99.1454,99.1836,13347.0
2018-01-11 14:00:00,103.66,103.75,103.65,103.7,12791.0,99.2028,99.2889,99.1932,99.2411,12791.0
2018-01-11 14:30:00,103.66,103.91,103.66,103.9,19674.0,99.2028,99.442,99.2028,99.4325,19674.0
2018-01-11 15:00:00,103.87,104.19,103.87,104.0,48965.0,99.4038,99.71,99.4038,99.5282,48965.0
2018-01-11 15:30:00,103.96,104.07,103.75,104.03,113729.0,99.4899,99.5952,99.2889,99.5569,113729.0
2018-01-12 09:30:00,104.55,104.55,103.5,103.59,25467.0,100.0545,100.0545,99.0497,99.1358,25467.0
2018-01-12 10:00:00,103.65,103.71,103.07,103.41,34719.0,99.1932,99.2506,98.6382,98.9635,34719.0
2018-01-12 10:30:00,103.42,103.64,103.28,103.55,29200.0,98.9731,99.1836,98.8391,99.0975,29200.0
2018-01-12 11:00:00,103.53,103.6,103.29,103.31,31776.0,99.0784,99.1454,98.8487,98.8678,31776.0
2018-01-12 11:30:00,103.38,103.42,103.08,103.3,49918.0,98.9348,98.9731,98.6477,98.8583,49918.0
2018-01-12 12:00:00,103.29,103.33,102.98,102.99,54616.0,98.8487,98.887,98.552,98.5616,54616.0
2018-01-12 12:30:00,102.98,103.23,102.96,103.11,58758.0,98.552,98.7913,98.5329,98.6764,58758.0
2018-01-12 13:00:00,103.13,103.31,103.02,103.13,45185.0,98.6956,98.8678,98.5903,98.6956,45185.0
2018-01-12 13:30:00,103.14,103.24,103.08,103.18,29551.0,98.7051,98.8008,98.6477,98.7434,29551.0
2018-01-12 14:00:00,103.2,103.25,103.05,103.22,37830.0,98.7626,98.8104,98.619,98.7817,37830.0
2018-01-12 14:30:00,103.25,103.39,103.12,103.38,26177.0,98.8104,98.9444,98.686,98.9348,26177.0
2018-01-12 15:00:00,103.38,103.43,103.07,103.23,40824.0,98.9348,98.9827,98.6382,98.7913,40824.0
2018-01-12 15:30:00,103.19,103.48,103.16,103.26,103389.0,98.753,99.0305,98.7243,98.82,103389.0
2018-01-16 09:30:00,103.62,103.99,103.54,103.57,59107.0,99.1645,99.5186,99.0879,99.1167,59107.0
2018-01-16 10:00:00,103.52,104.53,103.52,104.44,165023.0,99.0688,100.0354,99.0688,99.9493,165023.0
2018-01-16 10:30:00,104.38,104.92,104.12,104.72,210493.0,99.8918,100.4086,99.643,100.2172,210493.0
2018-01-16 11:00:00,104.69,105.0,104.58,104.99,107823.0,100.1885,100.4852,100.0832,100.4756,107823.0
2018-01-16 11:30:00,105.0,105.02,104.59,104.72,35439.0,100.4852,100.5043,100.0928,100.2172,35439.0
2018-01-16 12:00:00,104.7,104.97,104.69,104.83,11864.0,100.1981,100.4565,100.1885,100.3225,11864.0
2018-01-16 12:30:00,104.83,105.1,104.78,104.98,79927.0,100.3225,100.5809,100.2746,100.466,79927.0
2018-01-16 13:00:00,104.99,105.02,104.76,104.84,58804.0,100.4756,100.5043,100.2555,100.3321,58804.0
2018-01-16 13:30:00,104.87,105.41,104.87,104.88,40841.0,100.3608,100.8775,100.3608,100.3703,40841.0
2018-01-16 14:00:00,104.92,104.92,104.42,104.55,58124.0,100.4086,100.4086,99.9301,100.0545,58124.0
2018-01-16 14:30:00,104.52,104.86,104.45,104.83,106244.0,100.0258,100.3512,99.9588,100.3225,106244.0
2018-01-16 15:00:00,104.8,105.08,104.67,104.88,71439.0,100.2938,100.5617,100.1694,100.3703,71439.0
2018-01-16 15:30:00,104.87,104.87,104.44,104.6,193639.0,100.3608,100.3608,99.9493,100.1024,193639.0
2018-01-17 09:30:00,105.0,105.72,104.71,104.92,66522.0,100.4852,101.1742,100.2076,100.4086,66522.0
2018-01-17 10:00:00,104.97,105.31,104.81,104.82,35153.0,100.4565,100.7818,100.3033,100.3129,35153.0
2018-01-17 10:30:00,104.85,105.19,104.85,105.03,63388.0,100.3416,100.667,100.3416,100.5139,63388.0
2018-01-17 11:00:00,105.04,105.56,104.78,105.54,47712.0,100.5235,101.0211,100.2746,101.002,47712.0
2018-01-17 11:30:00,105.5,105.69,105.45,105.69,18238.0,100.9637,101.1455,100.9158,101.1455,18238.0
2018-01-17 12:00:00,105.65,105.73,105.44,105.55,33680.0,101.1072,101.1838,100.9063,101.0115,33680.0
2018-01-17 12:30:00,105.54,105.71,105.39,105.67,28911.0,101.002,101.1646,100.8584,101.1264,28911.0
2018-01-17 13:00:00,105.64,105.73,105.51,105.69,11906.0,101.0977,101.1838,100.9732,101.1455,11906.0
2018-01-17 13:30:00,105.72,105.88,105.58,105.68,19371.0,101.1742,101.3273,101.0402,101.1359,19371.0
2018-01-17 14:00:00,105.67,106.17,105.67,106.05,61753.0,101.1264,101.6049,101.1264,101.49,61753.0
2018-01-17 14:30:00,106.09,106.1,105.86,105.92,29260.0,101.5283,101.5379,101.3082,101.3656,29260.0
2018-01-17 15:00:00,106.0,106.04,105.84,105.89,32532.0,101.4422,101.4805,101.2891,101.3369,32532.0
2018-01-17 15:30:00,105.89,106.0,105.74,105.82,102178.0,101.3369,101.4422,101.1934,101.2699,102178.0
2018-01-18 09:30:00,106.05,106.05,105.52,105.52,22158.0,101.49,101.49,100.9828,100.9828,22158.0
2018-01-18 10:00:00,105.61,105.72,105.23,105.46,34163.0,101.0689,101.1742,100.7053,100.9254,34163.0
2018-01-18 10:30:00,105.48,105.82,105.35,105.82,71413.0,100.9445,101.2699,100.8201,101.2699,71413.0
2018-01-18 11:00:00,105.79,106.19,105.79,106.01,22523.0,101.2412,101.624,101.2412,101.4517,22523.0
2018-01-18 11:30:00,106.05,106.24,105.85,106.13,13974.0,101.49,101.6719,101.2986,101.5666,13974.0
2018-01-18 12:00:00,106.11,106.41,106.11,106.41,10943.0,101.5474,101.8345,101.5474,101.8345,10943.0
2018-01-18 12:30:00,106.36,106.58,106.35,106.48,19199.0,101.7867,101.9972,101.7771,101.9015,19199.0
2018-01-18 13:00:00,106.47,106.66,106.46,106.51,18089.0,101.892,102.0738,101.8824,101.9302,18089.0
2018-01-18 13:30:00,106.49,106.67,106.4,106.67,21771.0,101.9111,102.0834,101.825,102.0834,21771.0
2018-01-18 14:00:00,106.66,106.71,106.53,106.62,25261.0,102.0738,102.1216,101.9494,102.0355,25261.0
2018-01-18 14:30:00,106.66,106.78,106.53,106.59,19302.0,102.0738,102.1886,101.9494,102.0068,19302.0
2018-01-18 15:00:00,106.57,106.59,106.34,106.41,27537.0,101.9877,102.0068,101.7676,101.8345,27537.0
2018-01-18 15:30:00,106.4,106.41,106.15,106.19,112055.0,101.825,101.8345,101.5857,101.624,112055.0
2018-01-19 09:30:00,106.88,107.29,104.65,107.18,98340.0,102.2843,102.6767,100.1502,102.5714,98340.0
2018-01-19 10:00:00,107.18,107.43,106.94,107.3,43355.0,102.5714,102.8107,102.3418,102.6863,43355.0
2018-01-19 10:30:00,107.34,107.36,106.77,106.81,24719.0,102.7246,102.7437,102.1791,102.2173,24719.0
2018-01-19 11:00:00,106.84,107.29,106.79,107.26,41480.0,102.2461,102.6767,102.1982,102.648,41480.0
2018-01-19 11:30:00,107.24,107.44,107.17,107.32,80130.0,102.6289,102.8203,102.5619,102.7054,80130.0
2018-01-19 12:00:00,107.38,107.69,107.3,107.55,35436.0,102.7628,103.0595,102.6863,102.9255,35436.0
2018-01-19 12:30:00,107.57,107.7,107.46,107.5,66736.0,102.9447,103.0691,102.8394,102.8777,66736.0
2018-01-19 13:00:00,107.46,107.51,107.21,107.34,19038.0,102.8394,102.8872,102.6001,102.7246,19038.0
2018-01-19 13:30:00,107.32,107.37,107.23,107.34,16035.0,102.7054,102.7533,102.6193,102.7246,16035.0
2018-01-19 14:00:00,107.32,107.52,107.29,107.41,25177.0,102.7054,102.8968,102.6767,102.7915,25177.0
2018-01-19 14:30:00,107.43,107.7,107.41,107.64,76620.0,102.8107,103.0691,102.7915,103.0117,76620.0
2018-01-19 15:00:00,107.65,107.82,107.54,107.8,145785.0,103.0212,103.1839,102.916,103.1648,145785.0
2018-01-19 15:30:00,107.8,108.06,107.7,108.01,190131.0,103.1648,103.4136,103.0691,103.3657,190131.0
2018-01-22 09:30:00,107.74,107.79,107.26,107.5,25908.0,103.1074,103.1552,102.648,102.8777,25908.0
2018-01-22 10:00:00,107.51,107.79,107.35,107.62,48202.0,102.8872,103.1552,102.7341,102.9925,48202.0
2018-01-22 10:30:00,107.62,107.8,107.61,107.79,32170.0,102.9925,103.1648,102.9829,103.1552,32170.0
2018-01-22 11:00:00,107.76,107.89,107.69,107.87,17303.0,103.1265,103.2509,103.0595,103.2318,17303.0
2018-01-22 11:30:00,107.84,108.57,107.82,108.25,72439.0,103.2031,103.9017,103.1839,103.5954,72439.0
2018-01-22 12:00:00,108.23,108.31,107.97,108.18,52442.0,103.5763,103.6528,103.3275,103.5284,52442.0
2018-01-22 12:30:00,108.26,108.54,108.26,108.51,17533.0,103.605,103.873,103.605,103.8442,17533.0
2018-01-22 13:00:00,108.45,108.66,108.35,108.61,75267.0,103.7868,103.9878,103.6911,103.9399,75267.0
2018-01-22 13:30:00,108.62,108.63,108.45,108.49,16921.0,103.9495,103.9591,103.7868,103.8251,16921.0
2018-01-22 14:00:00,108.5,108.7,108.45,108.46,63343.0,103.8347,104.0261,103.7868,103.7964,63343.0
2018-01-22 14:30:00,108.49,108.74,108.46,108.54,66860.0,103.8251,104.0644,103.7964,103.873,66860.0
2018-01-22 15:00:00,108.5,108.7,108.47,108.61,25151.0,103.8347,104.0261,103.806,103.9399,25151.0
2018-01-22 15:30:00,108.57,109.16,108.54,109.1,157172.0,103.9017,104.4663,103.873,104.4089,157172.0
2018-01-23 09:30:00,109.17,109.63,108.67,109.15,59280.0,104.4759,104.9161,103.9974,104.4567,59280.0
2018-01-23 10:00:00,109.19,109.9,109.13,109.45,79805.0,104.495,105.1745,104.4376,104.7438,79805.0
2018-01-23 10:30:00,109.45,109.74,109.4,109.74,32571.0,104.7438,105.0214,104.696,105.0214,32571.0
2018-01-23 11:00:00,109.71,109.77,109.54,109.74,44086.0,104.9926,105.0501,104.83,105.0214,44086.0
2018-01-23 11:30:00,109.73,109.83,109.61,109.75,30212.0,105.0118,105.1075,104.8969,105.0309,30212.0
2018-01-23 12:00:00,109.8,109.95,109.74,109.9,31906.0,105.0788,105.2223,105.0214,105.1745,31906.0
2018-01-23 12:30:00,109.92,109.96,109.72,109.79,65092.0,105.1936,105.2319,105.0022,105.0692,65092.0
2018-01-23 13:00:00,109.8,109.81,109.65,109.7,32749.0,105.0788,105.0883,104.9352,104.9831,32749.0
2018-01-23 13:30:00,109.68,109.79,109.49,109.69,88876.0,104.9639,105.0692,104.7821,104.9735,88876.0
2018-01-23 14:00:00,109.69,109.88,109.51,109.54,47955.0,104.9735,105.1553,104.8012,104.83,47955.0
2018-01-23 14:30:00,109.51,109.68,109.5,109.65,32184.0,104.8012,104.9639,104.7917,104.9352,32184.0
2018-01-23 15:00:00,109.64,109.8,109.61,109.78,41900.0,104.9257,105.0788,104.8969,105.0596,41900.0
2018-01-23 15:30:00,109.79,110.0,109.66,109.89,331651.0,105.0692,105.2702,104.9448,105.1649,331651.0
2018-01-24 09:30:00,110.24,111.14,110.16,110.94,51173.0,105.4999,106.3612,105.4233,106.1698,51173.0
2018-01-24 10:00:00,111.01,111.4,110.94,111.35,23703.0,106.2368,106.61,106.1698,106.5621,23703.0
2018-01-24 10:30:00,111.26,111.52,111.24,111.48,63627.0,106.476,106.7248,106.4569,106.6865,63627.0
2018-01-24 11:00:00,111.52,111.55,110.83,110.93,51052.0,106.7248,106.7535,106.0645,106.1602,51052.0
2018-01-24 11:30:00,110.89,111.44,110.67,111.37,43031.0,106.1219,106.6483,105.9114,106.5813,43031.0
2018-01-24 12:00:00,111.36,111.74,111.3,111.47,72046.0,106.5717,106.9354,106.5143,106.677,72046.0
2018-01-24 12:30:00,111.43,111.44,110.91,111.19,44753.0,106.6387,106.6483,106.1411,106.409,44753.0
2018-01-24 13:00:00,111.17,111.23,110.85,111.19,38024.0,106.3899,106.4473,106.0836,106.409,38024.0
2018-01-24 13:30:00,111.2,111.54,111.03,111.46,48439.0,106.4186,106.744,106.2559,106.6674,48439.0
2018-01-24 14:00:00,111.42,111.93,111.42,111.88,50073.0,106.6291,107.1172,106.6291,107.0693,50073.0
2018-01-24 14:30:00,111.85,112.13,111.77,111.94,62313.0,107.0406,107.3086,106.9641,107.1268,62313.0
2018-01-24 15:00:00,111.94,112.09,111.64,112.03,63595.0,107.1268,107.2703,106.8397,107.2129,63595.0
2018-01-24 15:30:00,112.02,112.27,111.8,112.17,324827.0,107.2033,107.4426,106.9928,107.3469,324827.0
2018-01-25 09:30:00,112.67,113.11,112.03,112.08,42154.0,107.8254,108.2465,107.2129,107.2607,42154.0
2018-01-25 10:00:00,112.12,112.66,112.04,112.3,52822.0,107.299,107.8158,107.2225,107.4713,52822.0
2018-01-25 10:30:00,112.3,112.59,112.08,112.1,35017.0,107.4713,107.7488,107.2607,107.2799,35017.0
2018-01-25 11:00:00,112.07,112.47,111.95,112.29,72754.0,107.2512,107.634,107.1363,107.4617,72754.0
2018-01-25 11:30:00,112.31,112.79,112.28,112.76,25832.0,107.4809,107.9402,107.4521,107.9115,25832.0
2018-01-25 12:00:00,112.75,112.75,112.43,112.5,28231.0,107.9019,107.9019,107.5957,107.6627,28231.0
2018-01-25 12:30:00,112.48,112.71,112.39,112.39,22686.0,107.6435,107.8637,107.5574,107.5574,22686.0
2018-01-25 13:00:00,112.37,112.58,112.33,112.39,27052.0,107.5383,107.7392,107.5,107.5574,27052.0
2018-01-25 13:30:00,112.35,112.88,112.32,112.82,26181.0,107.5191,108.0263,107.4904,107.9689,26181.0
2018-01-25 14:00:00,112.81,113.03,112.49,113.0,35629.0,107.9594,108.1699,107.6531,108.1412,35629.0
2018-01-25 14:30:00,112.97,112.98,112.62,112.62,36029.0,108.1125,108.122,107.7775,107.7775,36029.0
2018-01-25 15:00:00,112.58,112.58,112.19,112.34,32539.0,107.7392,107.7392,107.366,107.5096,32539.0
2018-01-25 15:30:00,112.28,112.32,111.94,112.18,168474.0,107.4521,107.4904,107.1268,107.3564,168474.0
2018-01-26 09:30:00,112.49,112.72,111.95,112.2,20419.0,107.6531,107.8732,107.1363,107.3756,20419.0
2018-01-26 10:00:00,112.14,112.66,112.1,112.28,30773.0,107.3182,107.8158,107.2799,107.4521,30773.0
2018-01-26 10:30:00,112.25,112.93,112.25,112.86,72746.0,107.4234,108.0742,107.4234,108.0072,72746.0
2018-01-26 11:00:00,112.85,113.19,112.76,112.92,44759.0,107.9976,108.323,107.9115,108.0646,44759.0
2018-01-26 11:30:00,112.93,113.04,112.62,112.73,22741.0,108.0742,108.1795,107.7775,107.8828,22741.0
2018-01-26 12:00:00,112.73,112.73,112.35,112.42,18243.0,107.8828,107.8828,107.5191,107.5861,18243.0
2018-01-26 12:30:00,112.41,112.73,112.37,112.54,21894.0,107.5766,107.8828,107.5383,107.701,21894.0
2018-01-26 13:00:00,112.54,112.74,112.5,112.58,15162.0,107.701,107.8924,107.6627,107.7392,15162.0
2018-01-26 13:30:00,112.59,112.89,112.57,112.81,16469.0,107.7488,108.0359,107.7297,107.9594,16469.0
2018-01-26 14:00:00,112.78,112.92,112.77,112.87,22551.0,107.9306,108.0646,107.9211,108.0168,22551.0
2018-01-26 14:30:00,112.85,112.88,112.58,112.61,39554.0,107.9976,108.0263,107.7392,107.768,39554.0
2018-01-26 15:00:00,112.61,113.25,112.58,113.24,45416.0,107.768,108.3804,107.7392,108.3709,45416.0
2018-01-26 15:30:00,113.21,113.26,113.06,113.26,103175.0,108.3422,108.39,108.1986,108.39,103175.0
2018-01-29 09:30:00,112.88,113.26,112.86,112.95,20083.0,108.0263,108.39,108.0072,108.0933,20083.0
2018-01-29 10:00:00,113.06,113.17,112.62,112.86,24083.0,108.1986,108.3039,107.7775,108.0072,24083.0
2018-01-29 10:30:00,112.83,112.87,111.91,112.06,25721.0,107.9785,108.0168,107.0981,107.2416,25721.0
2018-01-29 11:00:00,112.03,112.47,112.0,112.33,23877.0,107.2129,107.634,107.1842,107.5,23877.0
2018-01-29 11:30:00,112.36,113.02,112.27,112.57,84875.0,107.5287,108.1603,107.4426,107.7297,84875.0
2018-01-29 12:00:00,112.54,113.03,112.38,112.9,18499.0,107.701,108.1699,107.5478,108.0455,18499.0
2018-01-29 12:30:00,113.01,113.24,112.84,113.23,31806.0,108.1508,108.3709,107.9881,108.3613,31806.0
2018-01-29 13:00:00,113.2,113.2,113.02,113.04,10806.0,108.3326,108.3326,108.1603,108.1795,10806.0
2018-01-29 13:30:00,113.03,113.03,112.75,112.83,10175.0,108.1699,108.1699,107.9019,107.9785,10175.0
2018-01-29 14:00:00,112.83,112.95,112.79,112.81,18895.0,107.9785,108.0933,107.9402,107.9594,18895.0
2018-01-29 14:30:00,112.8,112.88,112.58,112.61,35346.0,107.9498,108.0263,107.7392,107.768,35346.0
2018-01-29 15:00:00,112.59,112.7,112.47,112.47,25212.0,107.7488,107.8541,107.634,107.634,25212.0
2018-01-29 15:30:00,112.45,112.7,112.31,112.4,128310.0,107.6148,107.8541,107.4809,107.567,128310.0
2018-01-30 09:30:00,111.64,112.06,110.52,111.24,61301.0,106.8397,107.2416,105.7678,106.4569,61301.0
2018-01-30 10:00:00,111.24,111.74,110.74,111.69,38576.0,106.4569,106.9354,105.9784,106.8875,38576.0
2018-01-30 10:30:00,111.77,112.25,111.64,112.23,30498.0,106.9641,107.4234,106.8397,107.4043,30498.0
2018-01-30 11:00:00,112.21,112.41,111.96,112.27,57764.0,107.3852,107.5766,107.1459,107.4426,57764.0
2018-01-30 11:30:00,112.27,112.64,112.12,112.14,38683.0,107.4426,107.7967,107.299,107.3182,38683.0
2018-01-30 12:00:00,112.15,112.28,111.93,112.02,20316.0,107.3277,107.4521,107.1172,107.2033,20316.0
2018-01-30 12:30:00,111.95,112.09,111.7,111.87,25357.0,107.1363,107.2703,106.8971,107.0598,25357.0
2018-01-30 13:00:00,111.87,111.87,111.49,111.6,22028.0,107.0598,107.0598,106.6961,106.8014,22028.0
2018-01-30 13:30:00,111.63,112.08,111.52,111.67,28508.0,106.8301,107.2607,106.7248,106.8684,28508.0
2018-01-30 14:00:00,111.65,111.84,111.54,111.58,23489.0,106.8492,107.0311,106.744,106.7822,23489.0
2018-01-30 14:30:00,111.51,111.56,111.16,111.19,49056.0,106.7153,106.7631,106.3803,106.409,49056.0
2018-01-30 15:00:00,111.15,111.65,111.15,111.65,35794.0,106.3707,106.8492,106.3707,106.8492,35794.0
2018-01-30 15:30:00,111.64,111.69,111.37,111.37,99537.0,106.8397,106.8875,106.5813,106.5813,99537.0
2018-01-31 09:30:00,111.79,112.89,111.79,112.35,39444.0,106.9832,108.0359,106.9832,107.5191,39444.0
2018-01-31 10:00:00,112.36,112.83,112.15,112.68,33444.0,107.5287,107.9785,107.3277,107.8349,33444.0
2018-01-31 10:30:00,112.65,112.9,112.45,112.62,28769.0,107.8062,108.0455,107.6148,107.7775,28769.0
2018-01-31 11:00:00,112.66,112.67,112.0,112.02,51233.0,107.8158,107.8254,107.1842,107.2033,51233.0
2018-01-31 11:30:00,112.0,112.6,112.0,112.34,55259.0,107.1842,107.7584,107.1842,107.5096,55259.0
2018-01-31 12:00:00,112.36,112.57,112.3,112.47,18979.0,107.5287,107.7297,107.4713,107.634,18979.0
2018-01-31 12:30:00,112.49,112.55,112.37,112.43,25434.0,107.6531,107.7105,107.5383,107.5957,25434.0
2018-01-31 13:00:00,112.54,112.76,112.38,112.64,28732.0,107.701,107.9115,107.5478,107.7967,28732.0
2018-01-31 13:30:00,112.64,112.64,112.22,112.22,28738.0,107.7967,107.7967,107.3947,107.3947,28738.0
2018-01-31 14:00:00,112.19,112.41,111.97,111.97,74222.0,107.366,107.5766,107.1555,107.1555,74222.0
2018-01-31 14:30:00,111.96,111.98,111.47,111.77,47222.0,107.1459,107.165,106.677,106.9641,47222.0
2018-01-31 15:00:00,111.75,111.79,111.17,111.26,74521.0,106.9449,106.9832,106.3899,106.476,74521.0
2018-01-31 15:30:00,111.28,111.92,111.24,111.77,121059.0,106.4951,107.1076,106.4569,106.9641,121059.0
2018-02-01 09:30:00,111.67,112.22,110.69,111.23,131034.0,106.8684,107.3947,105.9305,106.4473,131034.0
2018-02-01 10:00:00,111.24,111.49,111.03,111.06,41986.0,106.4569,106.6961,106.2559,106.2846,41986.0
2018-02-01 10:30:00,111.14,112.07,111.14,111.68,57815.0,106.3612,107.2512,106.3612,106.8779,57815.0
2018-02-01 11:00:00,111.68,111.77,111.15,111.3,32395.0,106.8779,106.9641,106.3707,106.5143,32395.0
2018-02-01 11:30:00,111.27,111.92,111.22,111.87,35766.0,106.4856,107.1076,106.4377,107.0598,35766.0
2018-02-01 12:00:00,111.87,111.94,111.48,111.5,59840.0,107.0598,107.1268,106.6865,106.7057,59840.0
2018-02-01 12:30:00,111.51,111.79,111.51,111.74,19524.0,106.7153,106.9832,106.7153,106.9354,19524.0
2018-02-01 13:00:00,111.71,112.05,111.68,111.94,14296.0,106.9067,107.232,106.8779,107.1268,14296.0
2018-02-01 13:30:00,111.97,111.97,111.31,111.36,20902.0,107.1555,107.1555,106.5239,106.5717,20902.0
2018-02-01 14:00:00,111.37,111.45,111.14,111.44,23960.0,106.5813,106.6578,106.3612,106.6483,23960.0
2018-02-01 14:30:00,111.46,111.7,111.38,111.64,28596.0,106.6674,106.8971,106.5908,106.8397,28596.0
2018-02-01 15:00:00,111.64,111.66,111.32,111.33,35761.0,106.8397,106.8588,106.5334,106.543,35761.0
2018-02-01 15:30:00,111.33,111.59,110.94,111.48,136303.0,106.543,106.7918,106.1698,106.6865,136303.0
2018-02-02 09:30:00,110.94,110.94,109.92,110.23,101595.0,106.1698,106.1698,105.1936,105.4903,101595.0
2018-02-02 10:00:00,110.23,110.35,109.33,109.97,68000.0,105.4903,105.6051,104.629,105.2415,68000.0
2018-02-02 10:30:00,109.98,110.09,109.7,109.86,59162.0,105.251,105.3563,104.9831,105.1362,59162.0
2018-02-02 11:00:00,109.79,110.22,109.26,110.04,71561.0,105.0692,105.4807,104.562,105.3085,71561.0
2018-02-02 11:30:00,110.05,110.28,109.86,109.94,48285.0,105.318,105.5381,105.1362,105.2128,48285.0
2018-02-02 12:00:00,109.99,110.56,109.97,110.56,13707.0,105.2606,105.8061,105.2415,105.8061,13707.0
2018-02-02 12:30:00,110.5,110.54,110.12,110.19,20454.0,105.7487,105.787,105.385,105.452,20454.0
2018-02-02 13:00:00,110.13,110.2,109.94,110.06,19279.0,105.3946,105.4616,105.2128,105.3276,19279.0
2018-02-02 13:30:00,110.11,110.14,109.55,110.06,49082.0,105.3754,105.4042,104.8395,105.3276,49082.0
2018-02-02 14:00:00,110.06,110.07,109.3,109.37,47923.0,105.3276,105.3372,104.6003,104.6673,47923.0
2018-02-02 14:30:00,109.38,109.54,109.16,109.2,26135.0,104.6768,104.83,104.4663,104.5046,26135.0
2018-02-02 15:00:00,109.18,109.21,108.75,109.04,50855.0,104.4854,104.5141,104.0739,104.3515,50855.0
2018-02-02 15:30:00,109.0,109.27,108.6,108.62,141361.0,104.3132,104.5716,103.9304,103.9495,141361.0
2018-02-05 09:30:00,108.04,108.37,107.56,108.32,37528.0,103.3945,103.7103,102.9351,103.6624,37528.0
2018-02-05 10:00:00,108.31,109.41,108.09,109.26,36896.0,103.6528,104.7055,103.4423,104.562,36896.0
2018-02-05 10:30:00,109.22,109.29,108.7,109.02,33557.0,104.5237,104.5907,104.0261,104.3323,33557.0
2018-02-05 11:00:00,108.96,109.06,108.78,108.88,21136.0,104.2749,104.3706,104.1026,104.1983,21136.0
2018-02-05 11:30:00,108.86,108.89,108.7,108.79,30127.0,104.1792,104.2079,104.0261,104.1122,30127.0
2018-02-05 12:00:00,108.79,108.79,108.33,108.45,33522.0,104.1122,104.1122,103.672,103.7868,33522.0
2018-02-05 12:30:00,108.51,108.74,108.37,108.5,21134.0,103.8442,104.0644,103.7103,103.8347,21134.0
2018-02-05 13:00:00,108.39,108.39,107.75,107.93,38340.0,103.7294,103.7294,103.1169,103.2892,38340.0
2018-02-05 13:30:00,107.89,108.08,107.49,108.08,31070.0,103.2509,103.4327,102.8681,103.4327,31070.0
2018-02-05 14:00:00,108.04,108.04,107.41,107.41,48199.0,103.3945,103.3945,102.7915,102.7915,48199.0
2018-02-05 14:30:00,107.42,107.47,106.36,106.62,50431.0,102.8011,102.849,101.7867,102.0355,50431.0
2018-02-05 15:00:00,106.52,106.71,104.73,106.68,89257.0,101.9398,102.1216,100.2268,102.0929,89257.0
2018-02-05 15:30:00,106.66,106.87,104.95,104.95,226691.0,102.0738,102.2748,100.4373,100.4373,226691.0
2018-02-06 09:30:00,103.3,105.51,101.59,104.93,131065.0,98.8583,100.9732,97.2218,100.4182,131065.0
2018-02-06 10:00:00,104.75,106.13,104.08,104.52,72852.0,100.2459,101.5666,99.6047,100.0258,72852.0
2018-02-06 10:30:00,104.59,105.16,103.73,104.67,57718.0,100.0928,100.6383,99.2698,100.1694,57718.0
2018-02-06 11:00:00,104.62,104.76,104.09,104.48,57698.0,100.1215,100.2555,99.6143,99.9875,57698.0
2018-02-06 11:30:00,104.41,104.72,103.76,104.63,41217.0,99.9205,100.2172,99.2985,100.1311,41217.0
2018-02-06 12:00:00,104.62,104.78,104.23,104.71,24957.0,100.1215,100.2746,99.7483,100.2076,24957.0
2018-02-06 12:30:00,104.77,105.26,104.28,104.64,86304.0,100.2651,100.734,99.7961,100.1407,86304.0
2018-02-06 13:00:00,104.64,104.84,104.0,104.69,39629.0,100.1407,100.3321,99.5282,100.1885,39629.0
2018-02-06 13:30:00,104.69,104.73,103.68,103.83,50539.0,100.1885,100.2268,99.2219,99.3655,50539.0
2018-02-06 14:00:00,103.89,104.15,103.55,103.88,44059.0,99.4229,99.6717,99.0975,99.4133,44059.0
2018-02-06 14:30:00,103.84,105.27,103.8,105.09,36754.0,99.375,100.7436,99.3368,100.5713,36754.0
2018-02-06 15:00:00,105.2,106.02,105.2,105.88,113661.0,100.6766,101.4613,100.6766,101.3273,113661.0
2018-02-06 15:30:00,105.8,106.34,105.28,105.98,159316.0,101.2508,101.7676,100.7531,101.423,159316.0
2018-02-07 09:30:00,105.43,106.57,105.43,106.32,41584.0,100.8967,101.9877,100.8967,101.7484,41584.0
2018-02-07 10:00:00,106.3,106.84,106.08,106.8,48483.0,101.7293,102.2461,101.5187,102.2078,48483.0
2018-02-07 10:30:00,106.71,107.65,106.65,107.53,49848.0,102.1216,103.0212,102.0642,102.9064,49848.0
2018-02-07 11:00:00,107.56,108.05,107.56,107.68,28352.0,102.9351,103.404,102.9351,103.0499,28352.0
2018-02-07 11:30:00,107.69,107.89,107.51,107.86,29795.0,103.0595,103.2509,102.8872,103.2222,29795.0
2018-02-07 12:00:00,107.75,108.06,107.5,107.69,38672.0,103.1169,103.4136,102.8777,103.0595,38672.0
2018-02-07 12:30:00,107.75,107.79,107.2,107.25,15442.0,103.1169,103.1552,102.5906,102.6384,15442.0
2018-02-07 13:00:00,107.29,107.34,106.62,106.94,21031.0,102.6767,102.7246,102.0355,102.3418,21031.0
2018-02-07 13:30:00,106.98,107.39,106.71,106.79,17866.0,102.38,102.7724,102.1216,102.1982,17866.0
2018-02-07 14:00:00,106.82,106.95,106.4,106.95,29622.0,102.2269,102.3513,101.825,102.3513,29622.0
2018-02-07 14:30:00,106.98,107.04,106.31,106.68,27749.0,102.38,102.4375,101.7388,102.0929,27749.0
2018-02-07 15:00:00,106.7,107.33,106.7,107.13,38273.0,102.1121,102.715,102.1121,102.5236,38273.0
2018-02-07 15:30:00,107.18,107.39,106.29,106.29,138638.0,102.5714,102.7724,101.7197,101.7197,138638.0
2018-02-08 09:30:00,106.39,106.98,105.8,106.41,52905.0,101.8154,102.38,101.2508,101.8345,52905.0
2018-02-08 10:00:00,106.38,106.57,105.8,106.39,170165.0,101.8058,101.9877,101.2508,101.8154,170165.0
2018-02-08 10:30:00,106.33,106.47,105.1,105.26,132089.0,101.758,101.892,100.5809,100.734,132089.0
2018-02-08 11:00:00,105.16,105.56,104.5,104.71,59188.0,100.6383,101.0211,100.0067,100.2076,59188.0
2018-02-08 11:30:00,104.66,105.24,104.66,105.15,67251.0,100.1598,100.7149,100.1598,100.6287,67251.0
2018-02-08 12:00:00,105.11,105.26,104.37,104.59,22835.0,100.5904,100.734,99.8823,100.0928,22835.0
2018-02-08 12:30:00,104.65,104.96,103.59,103.89,83896.0,100.1502,100.4469,99.1358,99.4229,83896.0
2018-02-08 13:00:00,103.88,104.17,103.45,103.49,78241.0,99.4133,99.6909,99.0018,99.0401,78241.0
2018-02-08 13:30:00,103.55,104.24,103.44,103.75,30864.0,99.0975,99.7578,98.9922,99.2889,30864.0
2018-02-08 14:00:00,103.8,103.83,103.1,103.17,31835.0,99.3368,99.3655,98.6669,98.7339,31835.0
2018-02-08 14:30:00,103.09,103.09,102.07,102.25,51769.0,98.6573,98.6573,97.6812,97.8534,51769.0
2018-02-08 15:00:00,102.27,102.49,101.66,101.92,75286.0,97.8726,98.0831,97.2888,97.5376,75286.0
2018-02-08 15:30:00,101.95,102.03,100.48,100.54,243238.0,97.5663,97.6429,96.1595,96.2169,243238.0
2018-02-09 09:30:00,101.29,101.96,100.85,101.47,56741.0,96.9347,97.5759,96.5136,97.107,56741.0
2018-02-09 10:00:00,101.42,101.76,101.09,101.45,86495.0,97.0591,97.3845,96.7433,97.0878,86495.0
2018-02-09 10:30:00,101.47,102.09,100.8,101.88,107351.0,97.107,97.7003,96.4658,97.4993,107351.0
2018-02-09 11:00:00,102.0,102.48,101.6,101.71,52828.0,97.6142,98.0735,97.2314,97.3366,52828.0
2018-02-09 11:30:00,101.76,102.07,101.28,101.29,39862.0,97.3845,97.6812,96.9251,96.9347,39862.0
2018-02-09 12:00:00,101.25,101.36,100.52,100.63,55168.0,96.8964,97.0017,96.1978,96.3031,55168.0
2018-02-09 12:30:00,100.57,101.22,99.96,101.16,128891.0,96.2457,96.8677,95.6619,96.8103,128891.0
2018-02-09 13:00:00,101.07,101.07,99.9,100.15,51281.0,96.7242,96.7242,95.6045,95.8437,51281.0
2018-02-09 13:30:00,100.05,101.19,99.45,100.72,34403.0,95.748,96.839,95.1738,96.3892,34403.0
2018-02-09 14:00:00,100.7,102.96,100.69,102.19,83722.0,96.3701,98.5329,96.3605,97.796,83722.0
2018-02-09 14:30:00,102.27,102.65,101.73,102.18,47495.0,97.8726,98.2362,97.3558,97.7864,47495.0
2018-02-09 15:00:00,102.11,102.65,101.27,102.43,77632.0,97.7194,98.2362,96.9156,98.0257,77632.0
2018-02-09 15:30:00,102.41,104.85,102.37,103.93,400981.0,98.0065,100.3416,97.9683,99.4612,400981.0
2018-02-12 09:30:00,104.87,106.19,104.39,105.22,189316.0,100.3608,101.624,99.9014,100.6957,189316.0
2018-02-12 10:00:00,105.37,106.27,105.07,105.59,113797.0,100.8393,101.7006,100.5522,101.0498,113797.0
2018-02-12 10:30:00,105.6,106.43,105.47,106.06,88378.0,101.0594,101.8537,100.935,101.4996,88378.0
2018-02-12 11:00:00,106.12,106.25,105.48,106.24,185458.0,101.557,101.6814,100.9445,101.6719,185458.0
2018-02-12 11:30:00,106.22,106.98,105.9,106.88,114764.0,101.6527,102.38,101.3465,102.2843,114764.0
2018-02-12 12:00:00,106.91,107.39,106.49,107.04,100330.0,102.313,102.7724,101.9111,102.4375,100330.0
2018-02-12 12:30:00,107.01,107.07,106.52,106.56,60562.0,102.4087,102.4662,101.9398,101.9781,60562.0
2018-02-12 13:00:00,106.61,106.69,106.06,106.27,37275.0,102.0259,102.1025,101.4996,101.7006,37275.0
2018-02-12 13:30:00,106.25,106.63,106.04,106.56,52430.0,101.6814,102.0451,101.4805,101.9781,52430.0
2018-02-12 14:00:00,106.5,106.5,105.96,106.18,53482.0,101.9207,101.9207,101.4039,101.6144,53482.0
2018-02-12 14:30:00,106.21,106.4,106.01,106.18,132336.0,101.6431,101.825,101.4517,101.6144,132336.0
2018-02-12 15:00:00,106.15,106.71,106.14,106.54,65094.0,101.5857,102.1216,101.5762,101.959,65094.0
2018-02-12 15:30:00,106.56,106.65,105.85,106.41,277730.0,101.9781,102.0642,101.2986,101.8345,277730.0
2018-02-13 09:30:00,105.54,106.38,105.46,105.55,53538.0,101.002,101.8058,100.9254,101.0115,53538.0
2018-02-13 10:00:00,105.57,106.6,105.5,106.31,63347.0,101.0307,102.0164,100.9637,101.7388,63347.0
2018-02-13 10:30:00,106.38,107.12,106.03,107.05,60973.0,101.8058,102.514,101.4709,102.447,60973.0
2018-02-13 11:00:00,106.99,107.23,106.71,107.04,72595.0,102.3896,102.6193,102.1216,102.4375,72595.0
2018-02-13 11:30:00,106.98,107.17,106.59,106.93,68021.0,102.38,102.5619,102.0068,102.3322,68021.0
2018-02-13 12:00:00,106.93,107.46,106.88,107.25,78627.0,102.3322,102.8394,102.2843,102.6384,78627.0
2018-02-13 12:30:00,107.24,107.48,107.04,107.04,61694.0,102.6289,102.8585,102.4375,102.4375,61694.0
2018-02-13 13:00:00,107.04,107.56,106.94,107.28,41938.0,102.4375,102.9351,102.3418,102.6671,41938.0
2018-02-13 13:30:00,107.27,107.89,107.23,107.59,60170.0,102.6576,103.2509,102.6193,102.9638,60170.0
2018-02-13 14:00:00,107.62,108.07,107.54,107.56,76160.0,102.9925,103.4232,102.916,102.9351,76160.0
2018-02-13 14:30:00,107.53,107.6,107.12,107.3,74893.0,102.9064,102.9734,102.514,102.6863,74893.0
2018-02-13 15:00:00,107.28,107.3,106.87,106.99,89896.0,102.6671,102.6863,102.2748,102.3896,89896.0
2018-02-13 15:30:00,106.98,107.12,106.65,106.85,224925.0,102.38,102.514,102.0642,102.2556,224925.0
2018-02-14 09:30:00,106.18,106.58,105.12,105.13,93119.0,101.6144,101.9972,100.6,100.6096,93119.0
2018-02-14 10:00:00,105.32,105.71,104.7,105.52,148688.0,100.7914,101.1646,100.1981,100.9828,148688.0
2018-02-14 10:30:00,105.52,106.22,105.5,106.1,112551.0,100.9828,101.6527,100.9637,101.5379,112551.0
2018-02-14 11:00:00,106.13,106.25,105.9,106.01,90398.0,101.5666,101.6814,101.3465,101.4517,90398.0
2018-02-14 11:30:00,106.02,106.13,105.53,105.7,69244.0,101.4613,101.5666,100.9924,101.1551,69244.0
2018-02-14 12:00:00,105.71,106.26,105.68,106.19,47887.0,101.1646,101.691,101.1359,101.624,47887.0
2018-02-14 12:30:00,106.19,106.6,105.94,106.59,43440.0,101.624,102.0164,101.3848,102.0068,43440.0
2018-02-14 13:00:00,106.53,106.59,106.15,106.26,56070.0,101.9494,102.0068,101.5857,101.691,56070.0
2018-02-14 13:30:00,106.27,106.45,106.22,106.39,53062.0,101.7006,101.8728,101.6527,101.8154,53062.0
2018-02-14 14:00:00,106.41,106.85,106.22,106.25,68977.0,101.8345,102.2556,101.6527,101.6814,68977.0
2018-02-14 14:30:00,106.25,107.19,106.25,107.13,65959.0,101.6814,102.581,101.6814,102.5236,65959.0
2018-02-14 15:00:00,107.18,107.63,107.15,107.5,63330.0,102.5714,103.0021,102.5427,102.8777,63330.0
2018-02-14 15:30:00,107.49,108.14,107.36,107.64,213003.0,102.8681,103.4902,102.7437,103.0117,213003.0
2018-02-15 09:30:00,106.76,109.55,105.71,108.81,758123.0,102.1695,104.8395,101.1646,104.1313,758123.0
2018-02-15 10:00:00,108.71,110.31,108.0,109.89,197848.0,104.0356,105.5668,103.3562,105.1649,197848.0
2018-02-15 10:30:00,109.89,109.99,109.08,109.23,119204.0,105.1649,105.2606,104.3897,104.5333,119204.0
2018-02-15 11:00:00,109.08,109.78,108.77,109.37,104788.0,104.3897,105.0596,104.0931,104.6673,104788.0
2018-02-15 11:30:00,109.41,110.09,109.32,109.82,97440.0,104.7055,105.3563,104.6194,105.0979,97440.0
2018-02-15 12:00:00,109.82,110.26,109.35,109.66,130630.0,105.0979,105.519,104.6481,104.9448,130630.0
2018-02-15 12:30:00,109.66,111.06,109.66,110.93,60388.0,104.9448,106.2846,104.9448,106.1602,60388.0
2018-02-15 13:00:00,110.83,111.71,110.59,110.79,59472.0,106.0645,106.9067,105.8348,106.0262,59472.0
2018-02-15 13:30:00,111.09,111.27,110.58,111.23,70026.0,106.3133,106.4856,105.8252,106.4473,70026.0
2018-02-15 14:00:00,111.2,111.77,110.76,111.27,123296.0,106.4186,106.9641,105.9975,106.4856,123296.0
2018-02-15 14:30:00,111.29,111.55,110.52,111.09,108013.0,106.5047,106.7535,105.7678,106.3133,108013.0
2018-02-15 15:00:00,111.15,111.91,111.15,111.7,155004.0,106.3707,107.0981,106.3707,106.8971,155004.0
2018-02-15 15:30:00,111.69,112.37,111.34,112.34,373315.0,106.8875,107.5383,106.5526,107.5096,373315.0
2018-02-16 09:30:00,112.69,114.04,112.43,113.19,115825.0,107.8445,109.1365,107.5957,108.323,115825.0
2018-02-16 10:00:00,113.21,113.8,112.6,113.65,174095.0,108.3422,108.9068,107.7584,108.7632,174095.0
2018-02-16 10:30:00,113.61,114.51,113.49,114.17,110097.0,108.725,109.5863,108.6101,109.2609,110097.0
2018-02-16 11:00:00,114.12,114.86,114.07,114.1,108415.0,109.213,109.9212,109.1652,109.1939,108415.0
2018-02-16 11:30:00,114.14,114.26,113.66,114.11,76562.0,109.2322,109.347,108.7728,109.2035,76562.0
2018-02-16 12:00:00,114.13,114.47,113.73,114.22,88493.0,109.2226,109.548,108.8398,109.3087,88493.0
2018-02-16 12:30:00,114.28,114.41,113.61,114.05,56143.0,109.3661,109.4906,108.725,109.146,56143.0
2018-02-16 13:00:00,114.19,114.36,113.76,113.79,48667.0,109.28,109.4427,108.8685,108.8972,48667.0
2018-02-16 13:30:00,113.79,114.31,113.58,113.88,40296.0,108.8972,109.3949,108.6962,108.9833,40296.0
2018-02-16 14:00:00,113.98,114.24,113.43,113.95,54099.0,109.079,109.3279,108.5527,109.0503,54099.0
2018-02-16 14:30:00,113.95,114.17,113.82,114.17,53176.0,109.0503,109.2609,108.9259,109.2609,53176.0
2018-02-16 15:00:00,114.21,114.45,113.94,114.3,72306.0,109.2992,109.5288,109.0408,109.3853,72306.0
2018-02-16 15:30:00,114.3,114.65,114.08,114.36,353482.0,109.3853,109.7202,109.1747,109.4427,353482.0
2018-02-20 09:30:00,114.0,115.24,113.83,114.47,103063.0,109.0982,110.2849,108.9355,109.548,103063.0
2018-02-20 10:00:00,114.49,115.02,114.22,114.5,114449.0,109.5671,110.0743,109.3087,109.5767,114449.0
2018-02-20 10:30:00,114.5,114.5,113.79,114.2,108093.0,109.5767,109.5767,108.8972,109.2896,108093.0
2018-02-20 11:00:00,114.2,115.09,114.2,115.02,57328.0,109.2896,110.1413,109.2896,110.0743,57328.0
2018-02-20 11:30:00,114.91,114.96,114.41,114.68,74464.0,109.9691,110.0169,109.4906,109.7489,74464.0
2018-02-20 12:00:00,114.59,114.8,114.28,114.8,39081.0,109.6628,109.8638,109.3661,109.8638,39081.0
2018-02-20 12:30:00,114.88,114.97,114.74,114.75,35644.0,109.9403,110.0265,109.8064,109.8159,35644.0
2018-02-20 13:00:00,114.75,114.84,114.26,114.27,56707.0,109.8159,109.9021,109.347,109.3566,56707.0
2018-02-20 13:30:00,114.32,114.87,114.32,114.82,36070.0,109.4044,109.9308,109.4044,109.8829,36070.0
2018-02-20 14:00:00,114.82,114.82,114.0,114.15,54118.0,109.8829,109.8829,109.0982,109.2417,54118.0
2018-02-20 14:30:00,114.17,114.68,114.17,114.2,66042.0,109.2609,109.7489,109.2609,109.2896,66042.0
2018-02-20 15:00:00,114.23,114.34,113.7,113.91,107636.0,109.3183,109.4236,108.8111,109.0121,107636.0
2018-02-20 15:30:00,113.92,114.89,113.83,114.73,247924.0,109.0216,109.9499,108.9355,109.7968,247924.0
2018-02-21 09:30:00,114.74,115.24,114.53,114.53,58888.0,109.8064,110.2849,109.6054,109.6054,58888.0
2018-02-21 10:00:00,114.61,114.71,114.05,114.15,50227.0,109.682,109.7777,109.146,109.2417,50227.0
2018-02-21 10:30:00,114.13,114.96,114.11,114.22,50292.0,109.2226,110.0169,109.2035,109.3087,50292.0
2018-02-21 11:00:00,114.26,114.48,113.7,114.03,60847.0,109.347,109.5575,108.8111,109.1269,60847.0
2018-02-21 11:30:00,114.04,114.36,113.84,113.89,26075.0,109.1365,109.4427,108.9451,108.9929,26075.0
2018-02-21 12:00:00,113.93,114.03,113.69,113.82,26603.0,109.0312,109.1269,108.8015,108.9259,26603.0
2018-02-21 12:30:00,113.84,114.11,113.79,114.01,22221.0,108.9451,109.2035,108.8972,109.1078,22221.0
2018-02-21 13:00:00,113.95,114.12,113.84,113.95,19554.0,109.0503,109.213,108.9451,109.0503,19554.0
2018-02-21 13:30:00,114.04,114.08,113.73,113.94,19144.0,109.1365,109.1747,108.8398,109.0408,19144.0
2018-02-21 14:00:00,113.91,114.48,113.81,114.12,47235.0,109.0121,109.5575,108.9164,109.213,47235.0
2018-02-21 14:30:00,114.12,114.17,113.55,113.8,44599.0,109.213,109.2609,108.6675,108.9068,44599.0
2018-02-21 15:00:00,113.74,113.77,113.15,113.47,61692.0,108.8494,108.8781,108.2847,108.591,61692.0
2018-02-21 15:30:00,113.44,113.6,112.22,112.24,186312.0,108.5623,108.7154,107.3947,107.4139,186312.0
2018-02-22 09:30:00,113.0,113.26,112.23,112.56,36025.0,108.1412,108.39,107.4043,107.7201,36025.0
2018-02-22 10:00:00,112.44,112.93,112.21,112.93,37528.0,107.6053,108.0742,107.3852,108.0742,37528.0
2018-02-22 10:30:00,112.94,112.94,112.51,112.71,36076.0,108.0838,108.0838,107.6723,107.8637,36076.0
2018-02-22 11:00:00,112.7,113.17,112.45,113.17,35780.0,107.8541,108.3039,107.6148,108.3039,35780.0
2018-02-22 11:30:00,113.14,113.47,112.87,113.29,37592.0,108.2752,108.591,108.0168,108.4187,37592.0
2018-02-22 12:00:00,113.31,113.85,113.27,113.57,24624.0,108.4379,108.9546,108.3996,108.6867,24624.0
2018-02-22 12:30:00,113.57,113.59,113.17,113.28,20753.0,108.6867,108.7058,108.3039,108.4091,20753.0
2018-02-22 13:00:00,113.26,113.49,112.93,113.11,29373.0,108.39,108.6101,108.0742,108.2465,29373.0
2018-02-22 13:30:00,113.13,113.18,112.59,112.59,28708.0,108.2656,108.3134,107.7488,107.7488,28708.0
2018-02-22 14:00:00,112.58,113.02,112.58,112.97,34954.0,107.7392,108.1603,107.7392,108.1125,34954.0
2018-02-22 14:30:00,112.94,113.01,112.06,112.19,44128.0,108.0838,108.1508,107.2416,107.366,44128.0
2018-02-22 15:00:00,112.17,112.41,112.0,112.17,84642.0,107.3469,107.5766,107.1842,107.3469,84642.0
2018-02-22 15:30:00,112.13,112.44,111.7,112.04,160181.0,107.3086,107.6053,106.8971,107.2225,160181.0
2018-02-23 09:30:00,112.86,113.31,112.64,112.64,22141.0,108.0072,108.4379,107.7967,107.7967,22141.0
2018-02-23 10:00:00,112.81,113.08,112.36,112.7,81955.0,107.9594,108.2177,107.5287,107.8541,81955.0
2018-02-23 10:30:00,112.69,113.24,112.68,113.24,14927.0,107.8445,108.3709,107.8349,108.3709,14927.0
2018-02-23 11:00:00,113.17,113.5,113.15,113.34,29651.0,108.3039,108.6197,108.2847,108.4666,29651.0
2018-02-23 11:30:00,113.32,113.32,112.8,113.25,29983.0,108.4474,108.4474,107.9498,108.3804,29983.0
2018-02-23 12:00:00,113.32,113.45,112.88,113.04,23089.0,108.4474,108.5718,108.0263,108.1795,23089.0
2018-02-23 12:30:00,113.11,113.11,112.85,113.05,82116.0,108.2465,108.2465,107.9976,108.189,82116.0
2018-02-23 13:00:00,113.04,113.13,112.95,113.02,30089.0,108.1795,108.2656,108.0933,108.1603,30089.0
2018-02-23 13:30:00,113.04,113.22,112.96,113.01,115475.0,108.1795,108.3517,108.1029,108.1508,115475.0
2018-02-23 14:00:00,113.02,113.07,112.88,113.02,38274.0,108.1603,108.2082,108.0263,108.1603,38274.0
2018-02-23 14:30:00,113.0,113.21,112.89,113.11,27754.0,108.1412,108.3422,108.0359,108.2465,27754.0
2018-02-23 15:00:00,113.12,113.85,113.1,113.81,188949.0,108.256,108.9546,108.2369,108.9164,188949.0
2018-02-23 15:30:00,113.84,114.51,113.77,114.46,156894.0,108.9451,109.5863,108.8781,109.5384,156894.0
2018-02-26 09:30:00,114.8,115.0,114.21,114.31,68289.0,109.8638,110.0552,109.2992,109.3949,68289.0
2018-02-26 10:00:00,114.34,114.34,113.67,113.97,52208.0,109.4236,109.4236,108.7824,109.0695,52208.0
2018-02-26 10:30:00,113.94,114.18,113.74,113.79,22486.0,109.0408,109.2704,108.8494,108.8972,22486.0
2018-02-26 11:00:00,113.82,114.4,113.79,114.05,21139.0,108.9259,109.481,108.8972,109.146,21139.0
2018-02-26 11:30:00,114.08,114.29,114.03,114.24,17024.0,109.1747,109.3757,109.1269,109.3279,17024.0
2018-02-26 12:00:00,114.28,114.65,114.26,114.6,24922.0,109.3661,109.7202,109.347,109.6724,24922.0
2018-02-26 12:30:00,114.64,114.96,114.5,114.79,58136.0,109.7107,110.0169,109.5767,109.8542,58136.0
2018-02-26 13:00:00,114.83,114.84,114.61,114.73,31357.0,109.8925,109.9021,109.682,109.7968,31357.0
2018-02-26 13:30:00,114.73,114.9,114.6,114.88,37191.0,109.7968,109.9595,109.6724,109.9403,37191.0
2018-02-26 14:00:00,114.9,115.0,114.62,114.62,58249.0,109.9595,110.0552,109.6915,109.6915,58249.0
2018-02-26 14:30:00,114.61,114.76,114.35,114.41,38584.0,109.682,109.8255,109.4331,109.4906,38584.0
2018-02-26 15:00:00,114.43,114.84,114.41,114.76,41420.0,109.5097,109.9021,109.4906,109.8255,41420.0
2018-02-26 15:30:00,114.76,114.76,114.38,114.71,100749.0,109.8255,109.8255,109.4618,109.7777,100749.0
2018-02-27 09:30:00,114.66,114.95,113.9,114.04,88786.0,109.7298,110.0073,109.0025,109.1365,88786.0
2018-02-27 10:00:00,114.23,114.93,113.9,114.88,75970.0,109.3183,109.9882,109.0025,109.9403,75970.0
2018-02-27 10:30:00,114.93,114.93,113.44,113.84,205994.0,109.9882,109.9882,108.5623,108.9451,205994.0
2018-02-27 11:00:00,113.84,114.49,113.63,113.68,157723.0,108.9451,109.5671,108.7441,108.7919,157723.0
2018-02-27 11:30:00,113.71,113.82,113.32,113.41,184972.0,108.8207,108.9259,108.4474,108.5336,184972.0
2018-02-27 12:00:00,113.35,113.82,113.11,113.45,249466.0,108.4761,108.9259,108.2465,108.5718,249466.0
2018-02-27 12:30:00,113.46,113.85,113.32,113.84,52275.0,108.5814,108.9546,108.4474,108.9451,52275.0
2018-02-27 13:00:00,113.85,114.56,113.79,114.48,56757.0,108.9546,109.6341,108.8972,109.5575,56757.0
2018-02-27 13:30:00,114.47,114.47,113.86,114.0,54330.0,109.548,109.548,108.9642,109.0982,54330.0
2018-02-27 14:00:00,114.04,114.06,113.76,114.01,52266.0,109.1365,109.1556,108.8685,109.1078,52266.0
2018-02-27 14:30:00,114.01,114.61,113.83,114.41,144030.0,109.1078,109.682,108.9355,109.4906,144030.0
2018-02-27 15:00:00,114.36,114.53,114.07,114.5,96050.0,109.4427,109.6054,109.1652,109.5767,96050.0
2018-02-27 15:30:00,114.53,114.72,114.2,114.2,220222.0,109.6054,109.7872,109.2896,109.2896,220222.0
2018-02-28 09:30:00,114.7,115.2,114.13,114.83,63535.0,109.7681,110.2466,109.2226,109.8925,63535.0
2018-02-28 10:00:00,114.79,115.08,113.9,114.43,134994.0,109.8542,110.1317,109.0025,109.5097,134994.0
2018-02-28 10:30:00,114.4,114.53,113.94,114.15,70927.0,109.481,109.6054,109.0408,109.2417,70927.0
2018-02-28 11:00:00,114.2,114.25,113.56,114.0,56495.0,109.2896,109.3374,108.6771,109.0982,56495.0
2018-02-28 11:30:00,113.99,114.04,113.41,113.84,99855.0,109.0886,109.1365,108.5336,108.9451,99855.0
2018-02-28 12:00:00,113.85,114.27,113.84,114.25,38231.0,108.9546,109.3566,108.9451,109.3374,38231.0
2018-02-28 12:30:00,114.22,114.59,114.03,114.39,28147.0,109.3087,109.6628,109.1269,109.4714,28147.0
2018-02-28 13:00:00,114.4,114.61,114.3,114.61,17026.0,109.481,109.682,109.3853,109.682,17026.0
2018-02-28 13:30:00,114.65,115.19,114.54,115.19,41199.0,109.7202,110.237,109.615,110.237,41199.0
2018-02-28 14:00:00,115.22,115.47,114.98,115.03,42887.0,110.2657,110.505,110.036,110.0839,42887.0
2018-02-28 14:30:00,114.96,114.96,114.08,114.16,30620.0,110.0169,110.0169,109.1747,109.2513,30620.0
2018-02-28 15:00:00,114.24,114.52,114.01,114.1,70050.0,109.3279,109.5958,109.1078,109.1939,70050.0
2018-02-28 15:30:00,114.11,114.11,113.34,113.37,287704.0,109.2035,109.2035,108.4666,108.4953,287704.0
2018-03-01 09:30:00,113.62,114.59,112.92,113.19,75756.0,108.7345,109.6628,108.0646,108.323,75756.0
2018-03-01 10:00:00,113.07,113.31,112.12,112.51,228491.0,108.2082,108.4379,107.299,107.6723,228491.0
2018-03-01 10:30:00,112.57,113.64,112.57,112.77,120595.0,107.7297,108.7537,107.7297,107.9211,120595.0
2018-03-01 11:00:00,112.84,113.8,112.81,113.15,33111.0,107.9881,108.9068,107.9594,108.2847,33111.0
2018-03-01 11:30:00,113.22,114.22,113.11,114.06,31540.0,108.3517,109.3087,108.2465,109.1556,31540.0
2018-03-01 12:00:00,114.06,114.21,113.33,113.43,33172.0,109.1556,109.2992,108.457,108.5527,33172.0
2018-03-01 12:30:00,113.44,113.64,113.06,113.23,73438.0,108.5623,108.7537,108.1986,108.3613,73438.0
2018-03-01 13:00:00,113.33,113.33,112.22,112.47,44214.0,108.457,108.457,107.3947,107.634,44214.0
2018-03-01 13:30:00,112.51,112.61,111.66,111.69,63839.0,107.6723,107.768,106.8588,106.8875,63839.0
2018-03-01 14:00:00,111.72,112.19,111.06,111.77,63714.0,106.9162,107.366,106.2846,106.9641,63714.0
2018-03-01 14:30:00,111.75,111.91,111.14,111.52,81689.0,106.9449,107.0981,106.3612,106.7248,81689.0
2018-03-01 15:00:00,111.53,112.06,111.05,111.9,57795.0,106.7344,107.2416,106.275,107.0885,57795.0
2018-03-01 15:30:00,111.9,112.03,111.09,111.5,273110.0,107.0885,107.2129,106.3133,106.7057,273110.0
2018-03-02 09:30:00,111.0,111.39,110.04,110.3,146305.0,106.2272,106.6004,105.3085,105.5573,146305.0
2018-03-02 10:00:00,110.38,111.31,110.26,110.9,150165.0,105.6338,106.5239,105.519,106.1315,150165.0
2018-03-02 10:30:00,110.92,111.87,110.78,111.29,50349.0,106.1506,107.0598,106.0166,106.5047,50349.0
2018-03-02 11:00:00,111.36,111.55,110.64,111.4,71920.0,106.5717,106.7535,105.8827,106.61,71920.0
2018-03-02 11:30:00,111.43,112.26,111.18,112.26,45362.0,106.6387,107.433,106.3994,107.433,45362.0
2018-03-02 12:00:00,112.31,112.81,112.0,112.81,59605.0,107.4809,107.9594,107.1842,107.9594,59605.0
2018-03-02 12:30:00,112.82,113.17,112.53,113.12,41117.0,107.9689,108.3039,107.6914,108.256,41117.0
2018-03-02 13:00:00,113.05,113.27,112.27,112.28,48172.0,108.189,108.3996,107.4426,107.4521,48172.0
2018-03-02 13:30:00,112.3,112.53,111.65,112.2,60785.0,107.4713,107.6914,106.8492,107.3756,60785.0
2018-03-02 14:00:00,112.24,113.07,112.22,112.82,80453.0,107.4139,108.2082,107.3947,107.9689,80453.0
2018-03-02 14:30:00,112.8,113.33,112.72,112.96,31188.0,107.9498,108.457,107.8732,108.1029,31188.0
2018-03-02 15:00:00,112.97,113.28,112.74,113.21,48904.0,108.1125,108.4091,107.8924,108.3422,48904.0
2018-03-02 15:30:00,113.23,113.74,113.23,113.45,244771.0,108.3613,108.8494,108.3613,108.5718,244771.0
2018-03-05 09:30:00,112.87,112.87,111.73,112.42,142926.0,108.0168,108.0168,106.9258,107.5861,142926.0
2018-03-05 10:00:00,112.47,112.52,111.61,112.08,65588.0,107.634,107.6818,106.811,107.2607,65588.0
2018-03-05 10:30:00,112.11,113.11,112.01,113.06,40934.0,107.2895,108.2465,107.1938,108.1986,40934.0
2018-03-05 11:00:00,113.02,113.62,112.91,113.53,76938.0,108.1603,108.7345,108.0551,108.6484,76938.0
2018-03-05 11:30:00,113.48,113.98,113.47,113.77,33079.0,108.6005,109.079,108.591,108.8781,33079.0
2018-03-05 12:00:00,113.82,114.03,113.44,113.66,25539.0,108.9259,109.1269,108.5623,108.7728,25539.0
2018-03-05 12:30:00,113.69,114.11,113.65,114.09,23011.0,108.8015,109.2035,108.7632,109.1843,23011.0
2018-03-05 13:00:00,114.13,114.24,113.86,113.88,23641.0,109.2226,109.3279,108.9642,108.9833,23641.0
2018-03-05 13:30:00,113.93,114.08,113.68,113.84,42640.0,109.0312,109.1747,108.7919,108.9451,42640.0
2018-03-05 14:00:00,113.87,113.97,113.56,113.85,56071.0,108.9738,109.0695,108.6771,108.9546,56071.0
2018-03-05 14:30:00,113.91,114.07,113.66,113.72,226051.0,109.0121,109.1652,108.7728,108.8302,226051.0
2018-03-05 15:00:00,113.75,113.95,113.47,113.5,178681.0,108.8589,109.0503,108.591,108.6197,178681.0
2018-03-05 15:30:00,113.53,113.94,113.46,113.72,238261.0,108.6484,109.0408,108.5814,108.8302,238261.0
2018-03-06 09:30:00,113.8,114.36,113.33,113.51,60000.0,108.9068,109.4427,108.457,108.6293,60000.0
2018-03-06 10:00:00,113.56,113.69,113.15,113.55,52356.0,108.6771,108.8015,108.2847,108.6675,52356.0
2018-03-06 10:30:00,113.58,113.66,113.15,113.22,54061.0,108.6962,108.7728,108.2847,108.3517,54061.0
2018-03-06 11:00:00,113.2,113.71,113.07,113.41,32072.0,108.3326,108.8207,108.2082,108.5336,32072.0
2018-03-06 11:30:00,113.42,113.74,113.34,113.68,102830.0,108.5431,108.8494,108.4666,108.7919,102830.0
2018-03-06 12:00:00,113.62,114.2,113.61,114.05,40147.0,108.7345,109.2896,108.725,109.146,40147.0
2018-03-06 12:30:00,114.05,114.68,114.01,114.68,20906.0,109.146,109.7489,109.1078,109.7489,20906.0
2018-03-06 13:00:00,114.68,114.8,114.56,114.65,15289.0,109.7489,109.8638,109.6341,109.7202,15289.0
2018-03-06 13:30:00,114.64,114.68,114.04,114.2,17950.0,109.7107,109.7489,109.1365,109.2896,17950.0
2018-03-06 14:00:00,114.21,114.25,113.93,113.93,21336.0,109.2992,109.3374,109.0312,109.0312,21336.0
2018-03-06 14:30:00,113.97,114.36,113.93,114.29,27288.0,109.0695,109.4427,109.0312,109.3757,27288.0
2018-03-06 15:00:00,114.29,114.29,113.93,114.12,34636.0,109.3757,109.3757,109.0312,109.213,34636.0
2018-03-06 15:30:00,114.12,114.38,113.98,114.19,130545.0,109.213,109.4618,109.079,109.28,130545.0
2018-03-07 09:30:00,113.05,114.03,113.05,113.51,32445.0,108.189,109.1269,108.189,108.6293,32445.0
2018-03-07 10:00:00,113.35,113.8,113.17,113.3,41437.0,108.4761,108.9068,108.3039,108.4283,41437.0
2018-03-07 10:30:00,113.29,114.23,113.08,114.05,38511.0,108.4187,109.3183,108.2177,109.146,38511.0
2018-03-07 11:00:00,114.11,114.31,113.71,113.82,29718.0,109.2035,109.3949,108.8207,108.9259,29718.0
2018-03-07 11:30:00,113.84,114.22,113.72,113.72,17771.0,108.9451,109.3087,108.8302,108.8302,17771.0
2018-03-07 12:00:00,113.67,113.68,113.26,113.32,17641.0,108.7824,108.7919,108.39,108.4474,17641.0
2018-03-07 12:30:00,113.36,113.87,113.26,113.87,19785.0,108.4857,108.9738,108.39,108.9738,19785.0
2018-03-07 13:00:00,113.78,113.88,113.38,113.88,16644.0,108.8876,108.9833,108.5048,108.9833,16644.0
2018-03-07 13:30:00,113.98,114.23,113.95,114.06,14685.0,109.079,109.3183,109.0503,109.1556,14685.0
2018-03-07 14:00:00,114.07,114.53,114.04,114.28,18362.0,109.1652,109.6054,109.1365,109.3661,18362.0
2018-03-07 14:30:00,114.25,114.44,114.11,114.24,24930.0,109.3374,109.5193,109.2035,109.3279,24930.0
2018-03-07 15:00:00,114.27,114.64,114.27,114.47,21387.0,109.3566,109.7107,109.3566,109.548,21387.0
2018-03-07 15:30:00,114.44,114.63,114.23,114.31,83304.0,109.5193,109.7011,109.3183,109.3949,83304.0
2018-03-08 09:30:00,114.33,114.8,114.25,114.35,26804.0,109.414,109.8638,109.3374,109.4331,26804.0
2018-03-08 10:00:00,114.4,114.58,114.22,114.42,21700.0,109.481,109.6532,109.3087,109.5001,21700.0
2018-03-08 10:30:00,114.43,114.63,114.31,114.58,28225.0,109.5097,109.7011,109.3949,109.6532,28225.0
2018-03-08 11:00:00,114.58,114.9,114.55,114.76,23424.0,109.6532,109.9595,109.6245,109.8255,23424.0
2018-03-08 11:30:00,114.7,114.76,114.15,114.5,21185.0,109.7681,109.8255,109.2417,109.5767,21185.0
2018-03-08 12:00:00,114.5,114.5,113.84,114.22,11454.0,109.5767,109.5767,108.9451,109.3087,11454.0
2018-03-08 12:30:00,114.24,114.35,114.0,114.11,14378.0,109.3279,109.4331,109.0982,109.2035,14378.0
2018-03-08 13:00:00,114.16,114.31,113.91,114.0,12819.0,109.2513,109.3949,109.0121,109.0982,12819.0
2018-03-08 13:30:00,113.97,114.26,113.83,114.18,14603.0,109.0695,109.347,108.9355,109.2704,14603.0
2018-03-08 14:00:00,114.23,114.3,113.9,114.21,20217.0,109.3183,109.3853,109.0025,109.2992,20217.0
2018-03-08 14:30:00,114.22,114.74,114.14,114.71,23653.0,109.3087,109.8064,109.2322,109.7777,23653.0
2018-03-08 15:00:00,114.73,114.86,114.62,114.68,48204.0,109.7968,109.9212,109.6915,109.7489,48204.0
2018-03-08 15:30:00,114.68,114.68,114.14,114.54,104200.0,109.7489,109.7489,109.2322,109.615,104200.0
2018-03-09 09:30:00,115.05,115.93,115.05,115.73,41500.0,110.103,110.9452,110.103,110.7538,41500.0
2018-03-09 10:00:00,115.66,116.09,115.65,115.71,21600.0,110.6868,111.0983,110.6772,110.7347,21600.0
2018-03-09 10:30:00,115.69,116.07,115.47,115.81,24978.0,110.7155,111.0792,110.505,110.8304,24978.0
2018-03-09 11:00:00,115.86,116.18,115.6,116.12,10323.0,110.8782,111.1844,110.6294,111.127,10323.0
2018-03-09 11:30:00,116.11,116.55,116.11,116.5,23734.0,111.1175,111.5385,111.1175,111.4907,23734.0
2018-03-09 12:00:00,116.52,116.88,116.52,116.61,21471.0,111.5098,111.8544,111.5098,111.596,21471.0
2018-03-09 12:30:00,116.59,116.84,116.57,116.76,13247.0,111.5768,111.8161,111.5577,111.7395,13247.0
2018-03-09 13:00:00,116.81,117.0,116.79,116.91,26408.0,111.7874,111.9692,111.7682,111.8831,26408.0
2018-03-09 13:30:00,116.94,117.25,116.84,117.14,24109.0,111.9118,112.2084,111.8161,112.1032,24109.0
2018-03-09 14:00:00,117.12,117.43,117.11,117.29,29458.0,112.084,112.3807,112.0745,112.2467,29458.0
2018-03-09 14:30:00,117.28,117.4,117.26,117.39,18852.0,112.2372,112.352,112.218,112.3424,18852.0
2018-03-09 15:00:00,117.41,117.68,117.31,117.4,42989.0,112.3616,112.62,112.2659,112.352,42989.0
2018-03-09 15:30:00,117.42,117.42,116.81,117.22,147544.0,112.3711,112.3711,111.7874,112.1797,147544.0
2018-03-12 09:30:00,117.66,117.81,116.79,116.85,33555.0,112.6008,112.7444,111.7682,111.8256,33555.0
2018-03-12 10:00:00,116.85,117.68,116.84,117.48,37401.0,111.8256,112.62,111.8161,112.4286,37401.0
2018-03-12 10:30:00,117.48,117.65,117.39,117.53,44620.0,112.4286,112.5912,112.3424,112.4764,44620.0
2018-03-12 11:00:00,117.53,117.75,117.34,117.54,33859.0,112.4764,112.6869,112.2946,112.486,33859.0
2018-03-12 11:30:00,117.55,117.77,117.41,117.61,18957.0,112.4955,112.7061,112.3616,112.553,18957.0
2018-03-12 12:00:00,117.63,117.96,117.52,117.76,37483.0,112.5721,112.8879,112.4668,112.6965,37483.0
2018-03-12 12:30:00,117.81,117.99,117.68,117.79,26823.0,112.7444,112.9166,112.62,112.7252,26823.0
2018-03-12 13:00:00,117.81,117.81,117.5,117.68,13253.0,112.7444,112.7444,112.4477,112.62,13253.0
2018-03-12 13:30:00,117.65,117.69,117.41,117.43,15760.0,112.5912,112.6295,112.3616,112.3807,15760.0
2018-03-12 14:00:00,117.43,117.61,117.42,117.58,24838.0,112.3807,112.553,112.3711,112.5243,24838.0
2018-03-12 14:30:00,117.57,117.68,117.48,117.57,35357.0,112.5147,112.62,112.4286,112.5147,35357.0
2018-03-12 15:00:00,117.54,117.69,117.53,117.69,29787.0,112.486,112.6295,112.4764,112.6295,29787.0
2018-03-12 15:30:00,117.65,118.09,117.65,117.84,135049.0,112.5912,113.0123,112.5912,112.7731,135049.0
2018-03-13 09:30:00,118.27,118.3,117.45,117.56,98655.0,113.1846,113.2133,112.3998,112.5051,98655.0
2018-03-13 10:00:00,117.51,117.95,117.39,117.51,118211.0,112.4573,112.8783,112.3424,112.4573,118211.0
2018-03-13 10:30:00,117.53,117.73,117.22,117.33,37457.0,112.4764,112.6678,112.1797,112.285,37457.0
2018-03-13 11:00:00,117.38,117.39,116.63,116.87,132818.0,112.3329,112.3424,111.6151,111.8448,132818.0
2018-03-13 11:30:00,116.91,117.24,116.65,117.2,67847.0,111.8831,112.1989,111.6342,112.1606,67847.0
2018-03-13 12:00:00,117.08,117.29,116.7,117.15,143305.0,112.0458,112.2467,111.6821,112.1127,143305.0
2018-03-13 12:30:00,117.15,117.48,117.07,117.37,12900.0,112.1127,112.4286,112.0362,112.3233,12900.0
2018-03-13 13:00:00,117.34,117.44,117.13,117.31,13249.0,112.2946,112.3903,112.0936,112.2659,13249.0
2018-03-13 13:30:00,117.31,117.64,117.27,117.39,20759.0,112.2659,112.5817,112.2276,112.3424,20759.0
2018-03-13 14:00:00,117.44,117.67,117.29,117.41,21436.0,112.3903,112.6104,112.2467,112.3616,21436.0
2018-03-13 14:30:00,117.47,117.71,117.22,117.48,24965.0,112.419,112.6487,112.1797,112.4286,24965.0
2018-03-13 15:00:00,117.47,117.57,117.1,117.25,29085.0,112.419,112.5147,112.0649,112.2084,29085.0
2018-03-13 15:30:00,117.3,117.41,117.14,117.27,150453.0,112.2563,112.3616,112.1032,112.2276,150453.0
2018-03-14 09:30:00,117.9,117.9,116.47,117.07,44334.0,112.8305,112.8305,111.462,112.0362,44334.0
2018-03-14 10:00:00,117.18,117.56,116.81,117.56,94995.0,112.1415,112.5051,111.7874,112.5051,94995.0
2018-03-14 10:30:00,117.51,117.8,117.39,117.8,29437.0,112.4573,112.7348,112.3424,112.7348,29437.0
2018-03-14 11:00:00,117.79,117.84,117.54,117.68,31828.0,112.7252,112.7731,112.486,112.62,31828.0
2018-03-14 11:30:00,117.64,117.64,117.03,117.16,15987.0,112.5817,112.5817,111.9979,112.1223,15987.0
2018-03-14 12:00:00,117.09,117.28,116.97,117.15,24961.0,112.0553,112.2372,111.9405,112.1127,24961.0
2018-03-14 12:30:00,117.22,117.62,117.16,117.37,18102.0,112.1797,112.5625,112.1223,112.3233,18102.0
2018-03-14 13:00:00,117.31,117.47,117.15,117.29,10482.0,112.2659,112.419,112.1127,112.2467,10482.0
2018-03-14 13:30:00,117.4,117.91,117.4,117.85,14919.0,112.352,112.8401,112.352,112.7826,14919.0
2018-03-14 14:00:00,117.86,118.29,117.74,118.25,38288.0,112.7922,113.2037,112.6774,113.1654,38288.0
2018-03-14 14:30:00,118.25,118.34,117.57,117.89,42924.0,113.1654,113.2516,112.5147,112.8209,42924.0
2018-03-14 15:00:00,117.9,118.06,117.64,117.76,54631.0,112.8305,112.9836,112.5817,112.6965,54631.0
2018-03-14 15:30:00,117.74,118.05,117.71,117.89,214787.0,112.6774,112.974,112.6487,112.8209,214787.0
2018-03-15 09:30:00,118.17,118.17,117.43,117.63,46249.0,113.0984,113.0984,112.3902,112.5816,46249.0
2018-03-15 10:00:00,117.72,118.16,117.72,117.86,34649.0,112.6678,113.0889,112.6678,112.8018,34649.0
2018-03-15 10:30:00,117.92,117.96,117.49,117.95,35313.0,112.8592,112.8975,112.4476,112.8879,35313.0
2018-03-15 11:00:00,117.95,118.31,117.87,118.25,25862.0,112.8879,113.2324,112.8113,113.175,25862.0
2018-03-15 11:30:00,118.26,118.26,117.85,117.96,37263.0,113.1846,113.1846,112.7922,112.8975,37263.0
2018-03-15 12:00:00,117.97,118.34,117.91,118.08,41285.0,112.907,113.2612,112.8496,113.0123,41285.0
2018-03-15 12:30:00,118.06,118.06,117.67,117.9,32308.0,112.9932,112.9932,112.6199,112.84,32308.0
2018-03-15 13:00:00,117.95,118.12,117.8,117.95,9423.0,112.8879,113.0506,112.7443,112.8879,9423.0
2018-03-15 13:30:00,118.01,118.04,117.6,117.7,49458.0,112.9453,112.974,112.5529,112.6486,49458.0
2018-03-15 14:00:00,117.69,117.77,117.4,117.56,52395.0,112.639,112.7156,112.3615,112.5146,52395.0
2018-03-15 14:30:00,117.56,118.14,117.56,118.11,27149.0,112.5146,113.0697,112.5146,113.041,27149.0
2018-03-15 15:00:00,118.04,118.36,117.96,118.35,26349.0,112.974,113.2803,112.8975,113.2707,26349.0
2018-03-15 15:30:00,118.37,118.42,118.08,118.23,108808.0,113.2899,113.3377,113.0123,113.1559,108808.0
2018-03-16 09:30:00,118.2,118.94,118.2,118.27,133101.0,113.1272,113.8354,113.1272,113.1942,133101.0
2018-03-16 10:00:00,118.32,118.69,118.02,118.66,29336.0,113.242,113.5961,112.9549,113.5674,29336.0
2018-03-16 10:30:00,118.65,118.92,118.39,118.73,31107.0,113.5578,113.8163,113.309,113.6344,31107.0
2018-03-16 11:00:00,118.75,118.79,118.48,118.65,43040.0,113.6536,113.6918,113.3951,113.5578,43040.0
2018-03-16 11:30:00,118.72,118.74,118.17,118.19,60073.0,113.6248,113.644,113.0984,113.1176,60073.0
2018-03-16 12:00:00,118.19,118.26,117.85,117.96,21104.0,113.1176,113.1846,112.7922,112.8975,21104.0
2018-03-16 12:30:00,117.94,117.98,117.69,117.84,28317.0,112.8783,112.9166,112.639,112.7826,28317.0
2018-03-16 13:00:00,117.86,117.94,117.68,117.81,16683.0,112.8018,112.8783,112.6295,112.7539,16683.0
2018-03-16 13:30:00,117.79,118.02,117.72,117.99,22384.0,112.7348,112.9549,112.6678,112.9262,22384.0
2018-03-16 14:00:00,118.03,118.26,117.97,118.26,13675.0,112.9645,113.1846,112.907,113.1846,13675.0
2018-03-16 14:30:00,118.26,118.62,118.22,118.59,21636.0,113.1846,113.5291,113.1463,113.5004,21636.0
2018-03-16 15:00:00,118.59,118.79,118.54,118.79,39727.0,113.5004,113.6918,113.4526,113.6918,39727.0
2018-03-16 15:30:00,118.78,118.86,117.96,118.01,290499.0,113.6823,113.7588,112.8975,112.9453,290499.0
2018-03-19 09:30:00,117.69,117.69,116.67,116.69,57540.0,112.639,112.639,111.6628,111.682,57540.0
2018-03-19 10:00:00,116.61,117.1,116.57,116.97,27362.0,111.6054,112.0744,111.5671,111.95,27362.0
2018-03-19 10:30:00,117.01,117.13,116.23,116.32,30534.0,111.9882,112.1031,111.2417,111.3278,30534.0
2018-03-19 11:00:00,116.32,116.44,115.9,116.27,57929.0,111.3278,111.4427,110.9259,111.28,57929.0
2018-03-19 11:30:00,116.31,116.33,115.21,115.46,46246.0,111.3183,111.3374,110.2655,110.5048,46246.0
2018-03-19 12:00:00,115.46,115.79,115.33,115.6,57445.0,110.5048,110.8206,110.3803,110.6387,57445.0
2018-03-19 12:30:00,115.6,115.98,115.52,115.9,47697.0,110.6387,111.0024,110.5622,110.9259,47697.0
2018-03-19 13:00:00,115.84,115.96,115.61,115.86,28286.0,110.8684,110.9833,110.6483,110.8876,28286.0
2018-03-19 13:30:00,115.89,116.14,115.73,116.07,46530.0,110.9163,111.1556,110.7632,111.0886,46530.0
2018-03-19 14:00:00,116.04,116.37,115.86,115.99,33102.0,111.0599,111.3757,110.8876,111.012,33102.0
2018-03-19 14:30:00,115.92,116.08,115.48,115.91,27997.0,110.945,111.0981,110.5239,110.9354,27997.0
2018-03-19 15:00:00,115.97,116.43,115.77,116.08,41803.0,110.9929,111.4331,110.8015,111.0981,41803.0
2018-03-19 15:30:00,116.08,116.79,116.05,116.55,128188.0,111.0981,111.7777,111.0694,111.548,128188.0
2018-03-20 09:30:00,116.72,117.3,116.07,117.02,55396.0,111.7107,112.2658,111.0886,111.9978,55396.0
2018-03-20 10:00:00,117.01,117.44,116.93,117.29,37726.0,111.9882,112.3998,111.9117,112.2562,37726.0
2018-03-20 10:30:00,117.34,117.53,116.89,117.16,31649.0,112.3041,112.4859,111.8734,112.1318,31649.0
2018-03-20 11:00:00,117.18,117.25,116.75,116.93,29477.0,112.1509,112.2179,111.7394,111.9117,29477.0
2018-03-20 11:30:00,116.9,117.05,116.5,116.76,35258.0,111.883,112.0265,111.5001,111.749,35258.0
2018-03-20 12:00:00,116.8,117.41,116.64,117.37,23359.0,111.7872,112.3711,111.6341,112.3328,23359.0
2018-03-20 12:30:00,117.37,117.52,117.06,117.14,16459.0,112.3328,112.4763,112.0361,112.1127,16459.0
2018-03-20 13:00:00,117.14,117.22,116.94,116.97,19355.0,112.1127,112.1892,111.9212,111.95,19355.0
2018-03-20 13:30:00,116.95,117.53,116.94,117.49,36231.0,111.9308,112.4859,111.9212,112.4476,36231.0
2018-03-20 14:00:00,117.52,118.18,117.42,118.15,29888.0,112.4763,113.108,112.3806,113.0793,29888.0
2018-03-20 14:30:00,118.15,118.3,117.9,118.25,37334.0,113.0793,113.2229,112.84,113.175,37334.0
2018-03-20 15:00:00,118.26,118.26,117.99,117.99,48304.0,113.1846,113.1846,112.9262,112.9262,48304.0
2018-03-20 15:30:00,118.01,118.16,117.62,117.7,111324.0,112.9453,113.0889,112.5721,112.6486,111324.0
2018-03-21 09:30:00,117.93,117.93,116.57,116.78,67447.0,112.8687,112.8687,111.5671,111.7681,67447.0
2018-03-21 10:00:00,116.84,117.46,116.43,117.2,60234.0,111.8255,112.4189,111.4331,112.1701,60234.0
2018-03-21 10:30:00,117.15,117.49,116.91,117.06,31662.0,112.1222,112.4476,111.8925,112.0361,31662.0
2018-03-21 11:00:00,117.07,117.34,116.99,117.23,14885.0,112.0457,112.3041,111.9691,112.1988,14885.0
2018-03-21 11:30:00,117.28,117.69,117.22,117.59,12318.0,112.2466,112.639,112.1892,112.5433,12318.0
2018-03-21 12:00:00,117.61,117.7,117.33,117.33,12362.0,112.5625,112.6486,112.2945,112.2945,12362.0
2018-03-21 12:30:00,117.34,117.57,117.34,117.56,5545.0,112.3041,112.5242,112.3041,112.5146,5545.0
2018-03-21 13:00:00,117.57,117.57,117.2,117.38,10006.0,112.5242,112.5242,112.1701,112.3424,10006.0
2018-03-21 13:30:00,117.29,117.57,117.16,117.52,12013.0,112.2562,112.5242,112.1318,112.4763,12013.0
2018-03-21 14:00:00,117.56,118.33,117.33,117.5,21317.0,112.5146,113.2516,112.2945,112.4572,21317.0
2018-03-21 14:30:00,117.62,117.62,116.51,116.94,39255.0,112.5721,112.5721,111.5097,111.9212,39255.0
2018-03-21 15:00:00,116.9,117.29,116.81,116.9,47201.0,111.883,112.2562,111.7968,111.883,47201.0
2018-03-21 15:30:00,116.94,117.26,116.52,116.56,109887.0,111.9212,112.2275,111.5193,111.5575,109887.0
2018-03-22 09:30:00,115.67,116.32,115.01,115.5,24739.0,110.7057,111.3278,110.0741,110.543,24739.0
2018-03-22 10:00:00,115.5,116.13,115.39,115.88,19159.0,110.543,111.146,110.4378,110.9067,19159.0
2018-03-22 10:30:00,115.81,115.87,114.85,114.86,17329.0,110.8397,110.8972,109.9209,109.9305,17329.0
2018-03-22 11:00:00,114.96,115.14,114.61,114.69,27431.0,110.0262,110.1985,109.6912,109.7678,27431.0
2018-03-22 11:30:00,114.71,114.77,114.05,114.09,37375.0,109.7869,109.8444,109.1553,109.1936,37375.0
2018-03-22 12:00:00,114.17,115.03,113.95,114.97,29523.0,109.2701,110.0932,109.0596,110.0358,29523.0
2018-03-22 12:30:00,115.0,115.12,114.75,114.85,42827.0,110.0645,110.1793,109.8252,109.9209,42827.0
2018-03-22 13:00:00,114.77,115.31,114.45,115.3,17066.0,109.8444,110.3612,109.5381,110.3516,17066.0
2018-03-22 13:30:00,115.38,115.48,115.12,115.18,36684.0,110.4282,110.5239,110.1793,110.2368,36684.0
2018-03-22 14:00:00,115.19,115.34,114.88,114.96,42608.0,110.2463,110.3899,109.9496,110.0262,42608.0
2018-03-22 14:30:00,114.9,114.94,114.43,114.59,35117.0,109.9688,110.0071,109.519,109.6721,35117.0
2018-03-22 15:00:00,114.58,114.9,114.04,114.09,60794.0,109.6625,109.9688,109.1457,109.1936,60794.0
2018-03-22 15:30:00,114.08,114.19,113.46,113.56,147774.0,109.184,109.2893,108.5906,108.6863,147774.0
2018-03-23 09:30:00,113.53,114.48,113.29,113.69,21876.0,108.6576,109.5668,108.4279,108.8107,21876.0
2018-03-23 10:00:00,113.51,113.96,112.95,113.5,18455.0,108.6384,109.0691,108.1025,108.6289,18455.0
2018-03-23 10:30:00,113.45,113.73,113.2,113.72,25620.0,108.581,108.849,108.3417,108.8394,25620.0
2018-03-23 11:00:00,113.85,113.87,113.2,113.2,21957.0,108.9639,108.983,108.3417,108.3417,21957.0
2018-03-23 11:30:00,113.2,113.32,112.41,112.44,20359.0,108.3417,108.4566,107.5857,107.6144,20359.0
2018-03-23 12:00:00,112.51,113.09,112.51,113.02,23080.0,107.6814,108.2365,107.6814,108.1695,23080.0
2018-03-23 12:30:00,113.05,113.18,112.79,112.96,13864.0,108.1982,108.3226,107.9493,108.112,13864.0
2018-03-23 13:00:00,112.92,113.7,112.86,113.65,16313.0,108.0738,108.8203,108.0163,108.7724,16313.0
2018-03-23 13:30:00,113.68,113.97,113.12,113.9,17605.0,108.8011,109.0787,108.2652,109.0117,17605.0
2018-03-23 14:00:00,113.95,114.02,112.93,113.19,18524.0,109.0596,109.1266,108.0833,108.3322,18524.0
2018-03-23 14:30:00,113.12,113.14,112.13,112.18,26071.0,108.2652,108.2843,107.3177,107.3655,26071.0
2018-03-23 15:00:00,112.19,112.41,111.82,112.07,41886.0,107.3751,107.5857,107.021,107.2602,41886.0
2018-03-23 15:30:00,112.05,112.07,111.08,111.18,146605.0,107.2411,107.2602,106.3127,106.4084,146605.0
2018-03-26 09:30:00,112.67,114.62,112.62,113.52,88634.0,107.8345,109.7008,107.7866,108.648,88634.0
2018-03-26 10:00:00,113.53,113.74,112.39,112.53,21737.0,108.6576,108.8586,107.5665,107.7005,21737.0
2018-03-26 10:30:00,112.4,112.59,112.01,112.1,52590.0,107.5761,107.7579,107.2028,107.289,52590.0
2018-03-26 11:00:00,112.11,112.26,111.51,111.9,27705.0,107.2985,107.4421,106.7243,107.0975,27705.0
2018-03-26 11:30:00,111.87,112.54,111.77,112.26,29139.0,107.0688,107.7101,106.9731,107.4421,29139.0
2018-03-26 12:00:00,112.22,112.92,112.21,112.89,30100.0,107.4038,108.0738,107.3942,108.0451,30100.0
2018-03-26 12:30:00,112.79,113.02,112.6,112.73,21253.0,107.9493,108.1695,107.7675,107.8919,21253.0
2018-03-26 13:00:00,112.84,113.28,112.7,113.01,17150.0,107.9972,108.4183,107.8632,108.1599,17150.0
2018-03-26 13:30:00,113.05,113.25,112.78,112.91,13567.0,108.1982,108.3896,107.9398,108.0642,13567.0
2018-03-26 14:00:00,112.98,113.58,112.92,113.45,27002.0,108.1312,108.7054,108.0738,108.581,27002.0
2018-03-26 14:30:00,113.5,114.01,113.44,113.76,25953.0,108.6289,109.117,108.5714,108.8777,25953.0
2018-03-26 15:00:00,113.71,114.24,113.71,114.05,32512.0,108.8299,109.3371,108.8299,109.1553,32512.0
2018-03-26 15:30:00,114.07,114.48,114.03,114.4,142798.0,109.1744,109.5668,109.1361,109.4902,142798.0
2018-03-27 09:30:00,115.1,115.15,114.26,114.55,59950.0,110.1602,110.2081,109.3563,109.6338,59950.0
2018-03-27 10:00:00,114.58,114.69,113.86,114.11,25066.0,109.6625,109.7678,108.9734,109.2127,25066.0
2018-03-27 10:30:00,114.15,114.56,113.86,114.25,19744.0,109.251,109.6434,108.9734,109.3467,19744.0
2018-03-27 11:00:00,114.19,114.32,113.95,113.99,18151.0,109.2893,109.4137,109.0596,109.0978,18151.0
2018-03-27 11:30:00,114.02,114.48,113.92,114.2,29520.0,109.1266,109.5668,109.0308,109.2988,29520.0
2018-03-27 12:00:00,114.19,114.31,113.69,113.77,14618.0,109.2893,109.4041,108.8107,108.8873,14618.0
2018-03-27 12:30:00,113.76,113.76,113.33,113.5,18326.0,108.8777,108.8777,108.4662,108.6289,18326.0
2018-03-27 13:00:00,113.57,113.84,113.36,113.4,17820.0,108.6959,108.9543,108.4949,108.5332,17820.0
2018-03-27 13:30:00,113.39,113.42,112.9,113.18,20854.0,108.5236,108.5523,108.0546,108.3226,20854.0
2018-03-27 14:00:00,113.13,113.18,112.37,112.51,34990.0,108.2748,108.3226,107.5474,107.6814,34990.0
2018-03-27 14:30:00,112.47,112.9,112.23,112.23,19747.0,107.6431,108.0546,107.4134,107.4134,19747.0
2018-03-27 15:00:00,112.27,112.31,111.38,111.42,51551.0,107.4517,107.4899,106.5999,106.6381,51551.0
2018-03-27 15:30:00,111.36,111.4,110.5,111.11,188256.0,106.5807,106.619,105.7576,106.3414,188256.0
2018-03-28 09:30:00,111.25,111.78,110.05,111.3,36735.0,106.4754,106.9827,105.3269,106.5233,36735.0
2018-03-28 10:00:00,111.21,111.64,110.17,110.28,63589.0,106.4372,106.8487,105.4418,105.5471,63589.0
2018-03-28 10:30:00,110.29,110.44,108.84,109.73,109869.0,105.5566,105.7002,104.1689,105.0207,109869.0
2018-03-28 11:00:00,109.84,110.41,109.53,109.55,57502.0,105.126,105.6715,104.8293,104.8484,57502.0
2018-03-28 11:30:00,109.47,110.28,108.95,110.2,44074.0,104.7718,105.5471,104.2741,105.4705,44074.0
2018-03-28 12:00:00,110.16,111.02,110.02,110.3,33422.0,105.4322,106.2553,105.2982,105.5662,33422.0
2018-03-28 12:30:00,110.36,110.69,110.0,110.01,29163.0,105.6236,105.9395,105.2791,105.2887,29163.0
2018-03-28 13:00:00,110.03,110.37,109.72,110.17,40890.0,105.3078,105.6332,105.0111,105.4418,40890.0
2018-03-28 13:30:00,110.29,110.91,109.91,110.72,26631.0,105.5566,106.15,105.1929,105.9682,26631.0
2018-03-28 14:00:00,110.82,110.9,110.03,110.26,27471.0,106.0639,106.1405,105.3078,105.5279,27471.0
2018-03-28 14:30:00,110.19,110.71,110.09,110.09,36349.0,105.4609,105.9586,105.3652,105.3652,36349.0
2018-03-28 15:00:00,110.11,110.47,109.77,110.33,76972.0,105.3844,105.7289,105.059,105.5949,76972.0
2018-03-28 15:30:00,110.34,110.7,110.03,110.05,186162.0,105.6045,105.949,105.3078,105.3269,186162.0
2018-03-29 09:30:00,110.66,111.01,109.42,109.7,46211.0,105.9108,106.2457,104.724,104.992,46211.0
2018-03-29 10:00:00,109.59,110.39,109.57,110.39,33169.0,104.8867,105.6523,104.8675,105.6523,33169.0
2018-03-29 10:30:00,110.37,111.28,110.37,111.28,70996.0,105.6332,106.5042,105.6332,106.5042,70996.0
2018-03-29 11:00:00,111.3,111.46,110.81,110.83,26253.0,106.5233,106.6764,106.0543,106.0735,26253.0
2018-03-29 11:30:00,110.83,111.32,110.57,111.21,46754.0,106.0735,106.5424,105.8246,106.4372,46754.0
2018-03-29 12:00:00,111.29,111.44,110.9,111.41,18527.0,106.5137,106.6573,106.1405,106.6286,18527.0
2018-03-29 12:30:00,111.46,111.7,111.24,111.63,23934.0,106.6764,106.9061,106.4659,106.8391,23934.0
2018-03-29 13:00:00,111.65,111.69,111.38,111.6,22582.0,106.8583,106.8966,106.5999,106.8104,22582.0
2018-03-29 13:30:00,111.62,112.11,111.57,111.93,25336.0,106.8296,107.2985,106.7817,107.1263,25336.0
2018-03-29 14:00:00,111.93,112.25,111.73,112.02,29744.0,107.1263,107.4325,106.9348,107.2124,29744.0
2018-03-29 14:30:00,112.07,112.28,112.01,112.04,33999.0,107.2602,107.4612,107.2028,107.2315,33999.0
2018-03-29 15:00:00,112.08,112.58,111.72,111.87,115239.0,107.2698,107.7484,106.9253,107.0688,115239.0
2018-03-29 15:30:00,111.86,112.03,111.43,111.52,191273.0,107.0593,107.222,106.6477,106.7339,191273.0
2018-04-02 09:30:00,111.45,112.3,110.81,111.2,33078.0,106.6669,107.4804,106.0543,106.4276,33078.0
2018-04-02 10:00:00,111.23,111.31,110.54,110.62,21363.0,106.4563,106.5329,105.7959,105.8725,21363.0
2018-04-02 10:30:00,110.58,110.66,109.81,109.86,32567.0,105.8342,105.9108,105.0972,105.1451,32567.0
2018-04-02 11:00:00,109.85,110.03,109.48,109.88,46486.0,105.1355,105.3078,104.7814,105.1642,46486.0
2018-04-02 11:30:00,109.87,110.02,108.87,109.47,33186.0,105.1547,105.2982,104.1976,104.7718,33186.0
2018-04-02 12:00:00,109.45,109.6,108.94,109.46,41388.0,104.7527,104.8963,104.2646,104.7623,41388.0
2018-04-02 12:30:00,109.45,110.09,109.45,109.61,44529.0,104.7527,105.3652,104.7527,104.9058,44529.0
2018-04-02 13:00:00,109.66,109.86,109.04,109.15,23669.0,104.9537,105.1451,104.3603,104.4656,23669.0
2018-04-02 13:30:00,109.17,109.41,108.81,109.33,30147.0,104.4847,104.7144,104.1402,104.6378,30147.0
2018-04-02 14:00:00,109.18,109.21,108.69,108.87,40910.0,104.4943,104.523,104.0253,104.1976,40910.0
2018-04-02 14:30:00,108.77,108.88,108.35,108.77,52780.0,104.1019,104.2072,103.6999,104.1019,52780.0
2018-04-02 15:00:00,108.82,108.94,108.59,108.77,83312.0,104.1497,104.2646,103.9296,104.1019,83312.0
2018-04-02 15:30:00,108.77,109.41,108.41,109.16,293622.0,104.1019,104.7144,103.7573,104.4751,293622.0
2018-04-03 09:30:00,109.51,110.22,109.29,109.41,40836.0,104.8101,105.4896,104.5996,104.7144,40836.0
2018-04-03 10:00:00,109.41,109.44,108.29,108.97,115111.0,104.7144,104.7431,103.6425,104.2933,115111.0
2018-04-03 10:30:00,108.98,109.66,108.65,109.63,72679.0,104.3029,104.9537,103.987,104.925,72679.0
2018-04-03 11:00:00,109.68,109.93,109.15,109.66,64089.0,104.9728,105.2121,104.4656,104.9537,64089.0
2018-04-03 11:30:00,109.62,109.64,108.8,108.82,34429.0,104.9154,104.9345,104.1306,104.1497,34429.0
2018-04-03 12:00:00,108.76,109.06,108.38,108.5,39477.0,104.0923,104.3794,103.7286,103.8435,39477.0
2018-04-03 12:30:00,108.53,109.02,108.53,108.66,42080.0,103.8722,104.3411,103.8722,103.9966,42080.0
2018-04-03 13:00:00,108.7,109.11,108.51,108.94,35335.0,104.0349,104.4273,103.853,104.2646,35335.0
2018-04-03 13:30:00,109.02,109.14,108.8,109.06,36655.0,104.3411,104.456,104.1306,104.3794,36655.0
2018-04-03 14:00:00,109.09,109.09,108.51,108.63,41754.0,104.4081,104.4081,103.853,103.9679,41754.0
2018-04-03 14:30:00,108.59,109.16,108.12,109.09,132920.0,103.9296,104.4751,103.4798,104.4081,132920.0
2018-04-03 15:00:00,109.06,109.69,109.0,109.58,62801.0,104.3794,104.9824,104.322,104.8771,62801.0
2018-04-03 15:30:00,109.61,109.72,108.9,109.65,259916.0,104.9058,105.0111,104.2263,104.9441,259916.0
2018-04-04 09:30:00,108.33,109.27,107.6,107.87,77716.0,103.6808,104.5804,102.9821,103.2405,77716.0
2018-04-04 10:00:00,107.74,108.24,107.38,107.91,75235.0,103.1161,103.5946,102.7715,103.2788,75235.0
2018-04-04 10:30:00,107.95,108.69,107.81,108.64,37128.0,103.3171,104.0253,103.1831,103.9775,37128.0
2018-04-04 11:00:00,108.6,108.95,108.07,108.7,27946.0,103.9392,104.2741,103.4319,104.0349,27946.0
2018-04-04 11:30:00,108.71,109.36,108.66,109.23,40961.0,104.0444,104.6666,103.9966,104.5421,40961.0
2018-04-04 12:00:00,109.2,109.5,108.94,109.17,24957.0,104.5134,104.8005,104.2646,104.4847,24957.0
2018-04-04 12:30:00,109.21,109.64,109.04,109.36,29096.0,104.523,104.9345,104.3603,104.6666,29096.0
2018-04-04 13:00:00,109.4,109.54,108.98,109.26,39848.0,104.7048,104.8388,104.3029,104.5708,39848.0
2018-04-04 13:30:00,109.26,109.62,109.13,109.26,29339.0,104.5708,104.9154,104.4464,104.5708,29339.0
2018-04-04 14:00:00,109.33,110.05,109.22,110.04,32654.0,104.6378,105.3269,104.5326,105.3174,32654.0
2018-04-04 14:30:00,110.08,110.35,109.81,110.31,39835.0,105.3557,105.6141,105.0972,105.5758,39835.0
2018-04-04 15:00:00,110.29,110.56,109.99,110.53,48358.0,105.5566,105.8151,105.2695,105.7863,48358.0
2018-04-04 15:30:00,110.54,110.78,110.37,110.43,178915.0,105.7959,106.0256,105.6332,105.6906,178915.0
2018-04-05 09:30:00,111.2,111.75,110.71,111.4,35422.0,106.4276,106.954,105.9586,106.619,35422.0
2018-04-05 10:00:00,111.42,111.56,110.82,111.04,32002.0,106.6381,106.7721,106.0639,106.2745,32002.0
2018-04-05 10:30:00,111.11,111.18,110.91,111.09,43641.0,106.3414,106.4084,106.15,106.3223,43641.0
2018-04-05 11:00:00,111.12,112.0,111.01,111.81,64841.0,106.351,107.1932,106.2457,107.0114,64841.0
2018-04-05 11:30:00,111.87,112.56,111.78,112.5,45200.0,107.0688,107.7292,106.9827,107.6718,45200.0
2018-04-05 12:00:00,112.52,112.63,111.56,111.74,29633.0,107.6909,107.7962,106.7721,106.9444,29633.0
2018-04-05 12:30:00,111.82,111.88,111.49,111.83,15115.0,107.021,107.0784,106.7051,107.0305,15115.0
2018-04-05 13:00:00,111.83,111.99,111.24,111.36,34657.0,107.0305,107.1837,106.4659,106.5807,34657.0
2018-04-05 13:30:00,111.39,111.56,110.8,110.99,42246.0,106.6094,106.7721,106.0448,106.2266,42246.0
2018-04-05 14:00:00,111.04,111.25,110.91,111.03,31009.0,106.2745,106.4754,106.15,106.2649,31009.0
2018-04-05 14:30:00,111.1,111.73,111.06,111.65,22556.0,106.3319,106.9348,106.2936,106.8583,22556.0
2018-04-05 15:00:00,111.68,112.02,111.53,111.71,47749.0,106.887,107.2124,106.7434,106.9157,47749.0
2018-04-05 15:30:00,111.72,111.74,111.24,111.4,152866.0,106.9253,106.9444,106.4659,106.619,152866.0
2018-04-06 09:30:00,110.24,111.01,110.24,110.32,18226.0,105.5088,106.2457,105.5088,105.5854,18226.0
2018-04-06 10:00:00,110.43,110.77,110.16,110.24,26846.0,105.6906,106.016,105.4322,105.5088,26846.0
2018-04-06 10:30:00,110.29,110.29,109.67,110.04,12315.0,105.5566,105.5566,104.9632,105.3174,12315.0
2018-04-06 11:00:00,110.02,110.05,109.53,109.85,13086.0,105.2982,105.3269,104.8293,105.1355,13086.0
2018-04-06 11:30:00,109.9,110.56,109.85,110.51,26255.0,105.1834,105.8151,105.1355,105.7672,26255.0
2018-04-06 12:00:00,110.46,110.46,109.69,109.87,12440.0,105.7193,105.7193,104.9824,105.1547,12440.0
2018-04-06 12:30:00,109.76,110.3,109.68,110.23,14600.0,105.0494,105.5662,104.9728,105.4992,14600.0
2018-04-06 13:00:00,110.19,110.19,109.74,109.93,17265.0,105.4609,105.4609,105.0302,105.2121,17265.0
2018-04-06 13:30:00,109.97,110.04,109.08,109.12,20911.0,105.2504,105.3174,104.3986,104.4369,20911.0
2018-04-06 14:00:00,109.09,109.28,108.65,108.74,30962.0,104.4081,104.59,103.987,104.0732,30962.0
2018-04-06 14:30:00,108.71,108.95,108.11,108.27,37239.0,104.0444,104.2741,103.4702,103.6233,37239.0
2018-04-06 15:00:00,108.39,108.74,108.02,108.46,45171.0,103.7382,104.0732,103.3841,103.8052,45171.0
2018-04-06 15:30:00,108.44,109.1,108.3,108.74,161795.0,103.786,104.4177,103.652,104.0732,161795.0
2018-04-09 09:30:00,109.59,110.72,109.59,110.65,29856.0,104.8867,105.9682,104.8867,105.9012,29856.0
2018-04-09 10:00:00,110.75,110.79,109.82,110.04,55985.0,105.9969,106.0352,105.1068,105.3174,55985.0
2018-04-09 10:30:00,110.09,110.29,109.94,110.19,33821.0,105.3652,105.5566,105.2217,105.4609,33821.0
2018-04-09 11:00:00,110.2,110.59,109.99,110.46,49030.0,105.4705,105.8438,105.2695,105.7193,49030.0
2018-04-09 11:30:00,110.48,110.64,110.15,110.36,49143.0,105.7385,105.8916,105.4226,105.6236,49143.0
2018-04-09 12:00:00,110.41,110.41,110.03,110.12,27977.0,105.6715,105.6715,105.3078,105.3939,27977.0
2018-04-09 12:30:00,110.1,110.25,109.89,109.91,21959.0,105.3748,105.5184,105.1738,105.1929,21959.0
2018-04-09 13:00:00,110.0,110.08,109.83,110.0,25960.0,105.2791,105.3557,105.1164,105.2791,25960.0
2018-04-09 13:30:00,110.01,110.15,109.84,110.04,15431.0,105.2887,105.4226,105.126,105.3174,15431.0
2018-04-09 14:00:00,110.05,110.1,109.54,109.7,35717.0,105.3269,105.3748,104.8388,104.992,35717.0
2018-04-09 14:30:00,109.7,109.78,109.33,109.77,42066.0,104.992,105.0685,104.6378,105.059,42066.0
2018-04-09 15:00:00,109.89,109.9,109.25,109.44,67389.0,105.1738,105.1834,104.5613,104.7431,67389.0
2018-04-09 15:30:00,109.42,109.46,108.36,108.5,169662.0,104.724,104.7623,103.7095,103.8435,169662.0
2018-04-10 09:30:00,110.3,111.45,110.0,110.48,123776.0,105.5662,106.6669,105.2791,105.7385,123776.0
2018-04-10 10:00:00,110.55,111.33,110.44,111.31,67063.0,105.8055,106.552,105.7002,106.5329,67063.0
2018-04-10 10:30:00,111.31,111.52,110.75,111.18,87741.0,106.5329,106.7339,105.9969,106.4084,87741.0
2018-04-10 11:00:00,111.18,111.62,110.99,111.33,46793.0,106.4084,106.8296,106.2266,106.552,46793.0
2018-04-10 11:30:00,111.35,111.69,110.84,111.15,44960.0,106.5711,106.8966,106.083,106.3797,44960.0
2018-04-10 12:00:00,111.16,111.26,110.39,110.73,117845.0,106.3893,106.485,105.6523,105.9778,117845.0
2018-04-10 12:30:00,110.63,111.28,110.63,111.02,57625.0,105.882,106.5042,105.882,106.2553,57625.0
2018-04-10 13:00:00,110.92,111.13,110.79,110.96,80531.0,106.1596,106.3606,106.0352,106.1979,80531.0
2018-04-10 13:30:00,110.96,111.09,110.67,111.08,70708.0,106.1979,106.3223,105.9203,106.3127,70708.0
2018-04-10 14:00:00,111.08,111.23,110.64,110.73,118357.0,106.3127,106.4563,105.8916,105.9778,118357.0
2018-04-10 14:30:00,110.73,111.34,110.53,111.34,30618.0,105.9778,106.5616,105.7863,106.5616,30618.0
2018-04-10 15:00:00,111.39,111.71,110.9,111.1,75692.0,106.6094,106.9157,106.1405,106.3319,75692.0
2018-04-10 15:30:00,111.07,111.21,110.57,110.69,231186.0,106.3032,106.4372,105.8246,105.9395,231186.0
2018-04-11 09:30:00,109.68,109.87,109.34,109.53,73335.0,104.9728,105.1547,104.6474,104.8293,73335.0
2018-04-11 10:00:00,109.43,110.05,109.13,109.85,103404.0,104.7335,105.3269,104.4464,105.1355,103404.0
2018-04-11 10:30:00,109.85,110.25,109.62,109.63,25212.0,105.1355,105.5184,104.9154,104.925,25212.0
2018-04-11 11:00:00,109.58,109.64,109.23,109.5,48183.0,104.8771,104.9345,104.5421,104.8005,48183.0
2018-04-11 11:30:00,109.57,110.13,109.54,109.86,56889.0,104.8675,105.4035,104.8388,105.1451,56889.0
2018-04-11 12:00:00,109.91,110.13,109.86,109.99,53075.0,105.1929,105.4035,105.1451,105.2695,53075.0
2018-04-11 12:30:00,109.98,110.11,109.78,109.78,42208.0,105.2599,105.3844,105.0685,105.0685,42208.0
2018-04-11 13:00:00,109.87,110.03,109.6,109.77,80466.0,105.1547,105.3078,104.8963,105.059,80466.0
2018-04-11 13:30:00,109.84,109.99,109.5,109.94,181031.0,105.126,105.2695,104.8005,105.2217,181031.0
2018-04-11 14:00:00,109.97,110.08,109.53,109.58,33477.0,105.2504,105.3557,104.8293,104.8771,33477.0
2018-04-11 14:30:00,109.59,109.73,109.28,109.47,20206.0,104.8867,105.0207,104.59,104.7718,20206.0
2018-04-11 15:00:00,109.49,109.6,108.71,108.95,50038.0,104.791,104.8963,104.0444,104.2741,50038.0
2018-04-11 15:30:00,109.0,109.15,108.52,108.72,211076.0,104.322,104.4656,103.8626,104.054,211076.0
2018-04-12 09:30:00,109.34,110.39,108.92,110.23,58743.0,104.6474,105.6523,104.2454,105.4992,58743.0
2018-04-12 10:00:00,110.25,110.71,110.14,110.27,52540.0,105.5184,105.9586,105.4131,105.5375,52540.0
2018-04-12 10:30:00,110.17,110.34,109.8,110.03,47666.0,105.4418,105.6045,105.0877,105.3078,47666.0
2018-04-12 11:00:00,110.06,110.18,109.81,110.13,33772.0,105.3365,105.4514,105.0972,105.4035,33772.0
2018-04-12 11:30:00,110.17,110.24,109.6,109.66,29007.0,105.4418,105.5088,104.8963,104.9537,29007.0
2018-04-12 12:00:00,109.69,110.14,109.69,110.07,32203.0,104.9824,105.4131,104.9824,105.3461,32203.0
2018-04-12 12:30:00,110.07,110.16,109.79,109.79,53113.0,105.3461,105.4322,105.0781,105.0781,53113.0
2018-04-12 13:00:00,109.84,110.02,109.39,109.39,43426.0,105.126,105.2982,104.6953,104.6953,43426.0
2018-04-12 13:30:00,109.43,109.72,109.24,109.53,59877.0,104.7335,105.0111,104.5517,104.8293,59877.0
2018-04-12 14:00:00,109.55,109.94,109.54,109.91,52288.0,104.8484,105.2217,104.8388,105.1929,52288.0
2018-04-12 14:30:00,109.91,109.97,109.62,109.91,42409.0,105.1929,105.2504,104.9154,105.1929,42409.0
2018-04-12 15:00:00,109.96,110.07,109.73,110.0,53294.0,105.2408,105.3461,105.0207,105.2791,53294.0
2018-04-12 15:30:00,109.98,110.02,109.46,109.56,183106.0,105.2599,105.2982,104.7623,104.858,183106.0
2018-04-13 09:30:00,110.0,110.84,109.84,110.12,58608.0,105.2791,106.083,105.126,105.3939,58608.0
2018-04-13 10:00:00,110.05,110.14,109.21,109.36,60390.0,105.3269,105.4131,104.523,104.6666,60390.0
2018-04-13 10:30:00,109.4,109.54,109.13,109.18,114050.0,104.7048,104.8388,104.4464,104.4943,114050.0
2018-04-13 11:00:00,109.1,109.56,108.97,109.5,58329.0,104.4177,104.858,104.2933,104.8005,58329.0
2018-04-13 11:30:00,109.49,109.69,109.1,109.19,56507.0,104.791,104.9824,104.4177,104.5038,56507.0
2018-04-13 12:00:00,109.21,109.83,109.13,109.81,66319.0,104.523,105.1164,104.4464,105.0972,66319.0
2018-04-13 12:30:00,109.79,109.91,109.6,109.88,40227.0,105.0781,105.1929,104.8963,105.1642,40227.0
2018-04-13 13:00:00,109.85,110.13,109.64,109.97,23534.0,105.1355,105.4035,104.9345,105.2504,23534.0
2018-04-13 13:30:00,110.02,110.14,109.89,110.0,22938.0,105.2982,105.4131,105.1738,105.2791,22938.0
2018-04-13 14:00:00,110.04,110.17,109.91,110.09,23275.0,105.3174,105.4418,105.1929,105.3652,23275.0
2018-04-13 14:30:00,110.01,110.14,109.81,109.91,40914.0,105.2887,105.4131,105.0972,105.1929,40914.0
2018-04-13 15:00:00,109.85,109.88,109.31,109.49,62443.0,105.1355,105.1642,104.6187,104.791,62443.0
2018-04-13 15:30:00,109.45,110.1,109.29,109.95,220215.0,104.7527,105.3748,104.5996,105.2312,220215.0
2018-04-16 09:30:00,110.63,111.45,110.6,110.9,59998.0,105.882,106.6669,105.8533,106.1405,59998.0
2018-04-16 10:00:00,110.92,111.14,110.8,111.08,42822.0,106.1596,106.3702,106.0448,106.3127,42822.0
2018-04-16 10:30:00,111.07,111.25,110.66,110.81,39800.0,106.3032,106.4754,105.9108,106.0543,39800.0
2018-04-16 11:00:00,110.88,110.99,110.48,110.65,34110.0,106.1213,106.2266,105.7385,105.9012,34110.0
2018-04-16 11:30:00,110.58,110.99,110.57,110.84,29541.0,105.8342,106.2266,105.8246,106.083,29541.0
2018-04-16 12:00:00,110.8,111.09,110.73,110.99,56936.0,106.0448,106.3223,105.9778,106.2266,56936.0
2018-04-16 12:30:00,111.0,111.07,110.8,110.96,32760.0,106.2362,106.3032,106.0448,106.1979,32760.0
2018-04-16 13:00:00,110.96,111.01,110.64,110.69,15802.0,106.1979,106.2457,105.8916,105.9395,15802.0
2018-04-16 13:30:00,110.65,110.78,110.62,110.76,15938.0,105.9012,106.0256,105.8725,106.0065,15938.0
2018-04-16 14:00:00,110.75,110.78,110.52,110.58,37269.0,105.9969,106.0256,105.7768,105.8342,37269.0
2018-04-16 14:30:00,110.55,110.76,110.49,110.6,25663.0,105.8055,106.0065,105.7481,105.8533,25663.0
2018-04-16 15:00:00,110.57,110.62,110.38,110.62,31106.0,105.8246,105.8725,105.6428,105.8725,31106.0
2018-04-16 15:30:00,110.61,110.61,110.4,110.44,116272.0,105.8629,105.8629,105.6619,105.7002,116272.0
2018-04-17 09:30:00,111.39,111.65,111.17,111.41,37649.0,106.6094,106.8583,106.3989,106.6286,37649.0
2018-04-17 10:00:00,111.41,111.65,111.27,111.39,70644.0,106.6286,106.8583,106.4946,106.6094,70644.0
2018-04-17 10:30:00,111.44,111.79,111.4,111.69,25537.0,106.6573,106.9923,106.619,106.8966,25537.0
2018-04-17 11:00:00,111.75,111.95,111.49,111.56,17575.0,106.954,107.1454,106.7051,106.7721,17575.0
2018-04-17 11:30:00,111.51,111.64,111.37,111.47,38346.0,106.7243,106.8487,106.5903,106.686,38346.0
2018-04-17 12:00:00,111.52,111.9,111.46,111.7,51443.0,106.7339,107.0975,106.6764,106.9061,51443.0
2018-04-17 12:30:00,111.69,111.76,111.6,111.65,22949.0,106.8966,106.9636,106.8104,106.8583,22949.0
2018-04-17 13:00:00,111.65,111.88,111.43,111.88,28981.0,106.8583,107.0784,106.6477,107.0784,28981.0
2018-04-17 13:30:00,111.88,111.91,111.72,111.91,18339.0,107.0784,107.1071,106.9253,107.1071,18339.0
2018-04-17 14:00:00,111.84,112.04,111.65,111.87,43230.0,107.0401,107.2315,106.8583,107.0688,43230.0
2018-04-17 14:30:00,111.9,112.1,111.79,112.1,36265.0,107.0975,107.289,106.9923,107.289,36265.0
2018-04-17 15:00:00,112.07,112.23,112.01,112.09,47566.0,107.2602,107.4134,107.2028,107.2794,47566.0
2018-04-17 15:30:00,112.09,112.31,111.89,111.91,130847.0,107.2794,107.4899,107.088,107.1071,130847.0
2018-04-18 09:30:00,112.1,112.5,111.83,112.42,69177.0,107.289,107.6718,107.0305,107.5952,69177.0
2018-04-18 10:00:00,112.37,112.57,111.99,112.5,81479.0,107.5474,107.7388,107.1837,107.6718,81479.0
2018-04-18 10:30:00,112.59,112.59,112.27,112.39,30797.0,107.7579,107.7579,107.4517,107.5665,30797.0
2018-04-18 11:00:00,112.42,112.48,112.26,112.26,24821.0,107.5952,107.6526,107.4421,107.4421,24821.0
2018-04-18 11:30:00,112.26,112.41,112.09,112.16,45284.0,107.4421,107.5857,107.2794,107.3464,45284.0
2018-04-18 12:00:00,112.18,112.58,112.18,112.53,20668.0,107.3655,107.7484,107.3655,107.7005,20668.0
2018-04-18 12:30:00,112.49,112.57,112.25,112.26,17219.0,107.6622,107.7388,107.4325,107.4421,17219.0
2018-04-18 13:00:00,112.27,112.48,112.27,112.4,24932.0,107.4517,107.6526,107.4517,107.5761,24932.0
2018-04-18 13:30:00,112.42,112.44,112.13,112.14,21568.0,107.5952,107.6144,107.3177,107.3272,21568.0
2018-04-18 14:00:00,112.11,112.36,112.11,112.24,16729.0,107.2985,107.5378,107.2985,107.4229,16729.0
2018-04-18 14:30:00,112.28,112.39,112.08,112.22,34202.0,107.4612,107.5665,107.2698,107.4038,34202.0
2018-04-18 15:00:00,112.2,112.69,112.2,112.62,50817.0,107.3847,107.8536,107.3847,107.7866,50817.0
2018-04-18 15:30:00,112.61,112.65,112.47,112.53,108708.0,107.7771,107.8154,107.6431,107.7005,108708.0
2018-04-19 09:30:00,112.48,112.98,112.22,112.26,27902.0,107.6526,108.1312,107.4038,107.4421,27902.0
2018-04-19 10:00:00,112.21,112.68,112.0,112.44,48943.0,107.3942,107.8441,107.1932,107.6144,48943.0
2018-04-19 10:30:00,112.4,112.5,112.15,112.29,36023.0,107.5761,107.6718,107.3368,107.4708,36023.0
2018-04-19 11:00:00,112.33,112.41,111.84,112.36,18454.0,107.5091,107.5857,107.0401,107.5378,18454.0
2018-04-19 11:30:00,112.31,112.31,111.84,111.85,14913.0,107.4899,107.4899,107.0401,107.0497,14913.0
2018-04-19 12:00:00,111.86,112.17,111.79,111.99,20401.0,107.0593,107.356,106.9923,107.1837,20401.0
2018-04-19 12:30:00,112.08,112.21,111.99,111.99,10200.0,107.2698,107.3942,107.1837,107.1837,10200.0
2018-04-19 13:00:00,111.83,112.06,111.81,111.91,9539.0,107.0305,107.2507,107.0114,107.1071,9539.0
2018-04-19 13:30:00,111.89,112.3,111.88,112.12,11273.0,107.088,107.4804,107.0784,107.3081,11273.0
2018-04-19 14:00:00,112.15,112.2,111.83,111.93,15413.0,107.3368,107.3847,107.0305,107.1263,15413.0
2018-04-19 14:30:00,111.89,112.14,111.89,112.11,21137.0,107.088,107.3272,107.088,107.2985,21137.0
2018-04-19 15:00:00,112.08,112.25,112.08,112.11,25420.0,107.2698,107.4325,107.2698,107.2985,25420.0
2018-04-19 15:30:00,112.05,112.58,112.05,112.33,83992.0,107.2411,107.7484,107.2411,107.5091,83992.0
2018-04-20 09:30:00,112.18,112.91,112.18,112.43,110606.0,107.3655,108.0642,107.3655,107.6048,110606.0
2018-04-20 10:00:00,112.47,112.68,112.08,112.58,24307.0,107.6431,107.8441,107.2698,107.7484,24307.0
2018-04-20 10:30:00,112.65,112.68,111.96,112.21,57289.0,107.8154,107.8441,107.155,107.3942,57289.0
2018-04-20 11:00:00,112.17,112.19,111.34,111.42,49663.0,107.356,107.3751,106.5616,106.6381,49663.0
2018-04-20 11:30:00,111.48,112.03,111.48,111.85,14989.0,106.6956,107.222,106.6956,107.0497,14989.0
2018-04-20 12:00:00,111.86,111.95,111.6,111.76,33139.0,107.0593,107.1454,106.8104,106.9636,33139.0
2018-04-20 12:30:00,111.69,111.84,111.5,111.55,13111.0,106.8966,107.0401,106.7147,106.7626,13111.0
2018-04-20 13:00:00,111.56,112.0,111.51,111.86,13782.0,106.7721,107.1932,106.7243,107.0593,13782.0
2018-04-20 13:30:00,111.87,112.0,111.82,111.88,12449.0,107.0688,107.1932,107.021,107.0784,12449.0
2018-04-20 14:00:00,111.67,111.89,111.5,111.59,14173.0,106.8774,107.088,106.7147,106.8008,14173.0
2018-04-20 14:30:00,111.64,111.65,111.27,111.39,14997.0,106.8487,106.8583,106.4946,106.6094,14997.0
2018-04-20 15:00:00,111.38,111.4,111.06,111.17,19839.0,106.5999,106.619,106.2936,106.3989,19839.0
2018-04-20 15:30:00,111.13,111.43,111.03,111.29,102840.0,106.3606,106.6477,106.2649,106.5137,102840.0
2018-04-23 09:30:00,111.39,112.32,111.28,111.39,17923.0,106.6094,107.4995,106.5042,106.6094,17923.0
2018-04-23 10:00:00,111.47,111.57,111.04,111.04,29168.0,106.686,106.7817,106.2745,106.2745,29168.0
2018-04-23 10:30:00,111.1,111.23,110.93,110.96,32150.0,106.3319,106.4563,106.1692,106.1979,32150.0
2018-04-23 11:00:00,110.94,111.45,110.9,111.26,15078.0,106.1787,106.6669,106.1405,106.485,15078.0
2018-04-23 11:30:00,111.31,111.4,111.0,111.27,16280.0,106.5329,106.619,106.2362,106.4946,16280.0
2018-04-23 12:00:00,111.26,111.27,110.55,110.64,24434.0,106.485,106.4946,105.8055,105.8916,24434.0
2018-04-23 12:30:00,110.64,110.69,110.28,110.38,9626.0,105.8916,105.9395,105.5471,105.6428,9626.0
2018-04-23 13:00:00,110.41,110.43,110.23,110.26,17256.0,105.6715,105.6906,105.4992,105.5279,17256.0
2018-04-23 13:30:00,110.28,110.43,110.17,110.4,12002.0,105.5471,105.6906,105.4418,105.6619,12002.0
2018-04-23 14:00:00,110.4,110.4,109.91,109.99,23333.0,105.6619,105.6619,105.1929,105.2695,23333.0
2018-04-23 14:30:00,109.99,110.19,109.81,109.87,19585.0,105.2695,105.4609,105.0972,105.1547,19585.0
2018-04-23 15:00:00,109.87,110.2,109.83,110.15,16675.0,105.1547,105.4705,105.1164,105.4226,16675.0
2018-04-23 15:30:00,110.14,110.33,109.99,110.25,67835.0,105.4131,105.5949,105.2695,105.5184,67835.0
2018-04-24 09:30:00,110.92,111.82,110.78,111.28,27141.0,106.1596,107.021,106.0256,106.5042,27141.0
2018-04-24 10:00:00,111.39,111.7,111.23,111.42,48999.0,106.6094,106.9061,106.4563,106.6381,48999.0
2018-04-24 10:30:00,111.44,111.49,111.02,111.34,60835.0,106.6573,106.7051,106.2553,106.5616,60835.0
2018-04-24 11:00:00,111.29,111.42,110.58,111.05,35545.0,106.5137,106.6381,105.8342,106.284,35545.0
2018-04-24 11:30:00,111.17,111.44,110.77,110.78,18883.0,106.3989,106.6573,106.016,106.0256,18883.0
2018-04-24 12:00:00,110.73,110.91,110.1,110.19,22063.0,105.9778,106.15,105.3748,105.4609,22063.0
2018-04-24 12:30:00,110.16,110.19,109.75,109.75,23580.0,105.4322,105.4609,105.0398,105.0398,23580.0
2018-04-24 13:00:00,109.7,110.1,109.62,109.68,37005.0,104.992,105.3748,104.9154,104.9728,37005.0
2018-04-24 13:30:00,109.65,109.75,109.03,109.15,49760.0,104.9441,105.0398,104.3507,104.4656,49760.0
2018-04-24 14:00:00,109.11,109.23,108.63,108.7,31406.0,104.4273,104.5421,103.9679,104.0349,31406.0
2018-04-24 14:30:00,108.75,109.26,108.53,109.12,50627.0,104.0827,104.5708,103.8722,104.4369,50627.0
2018-04-24 15:00:00,109.17,109.62,109.13,109.42,44271.0,104.4847,104.9154,104.4464,104.724,44271.0
2018-04-24 15:30:00,109.41,109.81,108.98,109.64,193789.0,104.7144,105.0972,104.3029,104.9345,193789.0
2018-04-25 09:30:00,109.63,109.7,107.98,107.98,50162.0,104.925,104.992,103.3458,103.3458,50162.0
2018-04-25 10:00:00,108.0,108.54,107.64,108.27,44545.0,103.3649,103.8817,103.0204,103.6233,44545.0
2018-04-25 10:30:00,108.31,108.77,108.28,108.74,32099.0,103.6616,104.1019,103.6329,104.0732,32099.0
2018-04-25 11:00:00,108.78,109.48,108.71,109.42,51368.0,104.1114,104.7814,104.0444,104.724,51368.0
2018-04-25 11:30:00,109.42,109.43,108.54,108.58,27989.0,104.724,104.7335,103.8817,103.92,27989.0
2018-04-25 12:00:00,108.61,108.87,108.46,108.78,20119.0,103.9487,104.1976,103.8052,104.1114,20119.0
2018-04-25 12:30:00,108.74,109.19,108.73,109.12,22159.0,104.0732,104.5038,104.0636,104.4369,22159.0
2018-04-25 13:00:00,109.11,109.23,108.83,109.02,15138.0,104.4273,104.5421,104.1593,104.3411,15138.0
2018-04-25 13:30:00,109.04,109.38,108.99,109.23,19258.0,104.3603,104.6857,104.3124,104.5421,19258.0
2018-04-25 14:00:00,109.21,109.21,108.88,109.01,18392.0,104.523,104.523,104.2072,104.3316,18392.0
2018-04-25 14:30:00,109.0,109.54,108.97,109.45,39114.0,104.322,104.8388,104.2933,104.7527,39114.0
2018-04-25 15:00:00,109.41,109.48,109.18,109.32,46641.0,104.7144,104.7814,104.4943,104.6283,46641.0
2018-04-25 15:30:00,109.32,109.57,109.01,109.52,143223.0,104.6283,104.8675,104.3316,104.8197,143223.0
2018-04-26 09:30:00,110.32,110.59,109.9,110.47,18868.0,105.5854,105.8438,105.1834,105.7289,18868.0
2018-04-26 10:00:00,110.38,110.9,110.3,110.67,19992.0,105.6428,106.1405,105.5662,105.9203,19992.0
2018-04-26 10:30:00,110.66,111.28,110.65,111.26,27970.0,105.9108,106.5042,105.9012,106.485,27970.0
2018-04-26 11:00:00,111.25,111.87,111.15,111.87,53273.0,106.4754,107.0688,106.3797,107.0688,53273.0
2018-04-26 11:30:00,111.87,112.0,111.46,111.78,54313.0,107.0688,107.1932,106.6764,106.9827,54313.0
2018-04-26 12:00:00,111.78,111.91,111.52,111.89,19880.0,106.9827,107.1071,106.7339,107.088,19880.0
2018-04-26 12:30:00,111.87,112.0,111.79,111.88,61916.0,107.0688,107.1932,106.9923,107.0784,61916.0
2018-04-26 13:00:00,111.9,112.32,111.89,112.17,24040.0,107.0975,107.4995,107.088,107.356,24040.0
2018-04-26 13:30:00,112.14,112.31,112.14,112.2,15401.0,107.3272,107.4899,107.3272,107.3847,15401.0
2018-04-26 14:00:00,112.16,112.3,111.9,111.9,23057.0,107.3464,107.4804,107.0975,107.0975,23057.0
2018-04-26 14:30:00,111.86,112.36,111.83,112.35,27804.0,107.0593,107.5378,107.0305,107.5282,27804.0
2018-04-26 15:00:00,112.36,112.56,112.26,112.31,62549.0,107.5378,107.7292,107.4421,107.4899,62549.0
2018-04-26 15:30:00,112.3,112.41,112.13,112.17,167981.0,107.4804,107.5857,107.3177,107.356,167981.0
2018-04-27 09:30:00,112.23,112.66,111.42,111.93,63342.0,107.4134,107.8249,106.6381,107.1263,63342.0
2018-04-27 10:00:00,111.84,112.1,111.49,111.56,33714.0,107.0401,107.289,106.7051,106.7721,33714.0
2018-04-27 10:30:00,111.51,111.57,111.16,111.34,33608.0,106.7243,106.7817,106.3893,106.5616,33608.0
2018-04-27 11:00:00,111.31,111.48,111.21,111.4,72720.0,106.5329,106.6956,106.4372,106.619,72720.0
2018-04-27 11:30:00,111.36,111.38,111.04,111.3,17500.0,106.5807,106.5999,106.2745,106.5233,17500.0
2018-04-27 12:00:00,111.29,111.41,111.28,111.32,26763.0,106.5137,106.6286,106.5042,106.5424,26763.0
2018-04-27 12:30:00,111.32,111.5,111.08,111.39,51993.0,106.5424,106.7147,106.3127,106.6094,51993.0
2018-04-27 13:00:00,111.34,111.56,111.19,111.19,67937.0,106.5616,106.7721,106.418,106.418,67937.0
2018-04-27 13:30:00,111.19,111.35,111.09,111.24,27274.0,106.418,106.5711,106.3223,106.4659,27274.0
2018-04-27 14:00:00,111.24,111.41,111.19,111.4,27254.0,106.4659,106.6286,106.418,106.619,27254.0
2018-04-27 14:30:00,111.38,111.5,111.19,111.21,19457.0,106.5999,106.7147,106.418,106.4372,19457.0
2018-04-27 15:00:00,111.2,111.2,110.75,110.75,50363.0,106.4276,106.4276,105.9969,105.9969,50363.0
2018-04-27 15:30:00,110.75,111.26,110.74,111.1,123614.0,105.9969,106.485,105.9873,106.3319,123614.0
2018-04-30 09:30:00,111.63,112.97,111.58,112.77,73313.0,106.8391,108.1216,106.7913,107.9302,73313.0
2018-04-30 10:00:00,112.7,113.38,112.7,113.04,82122.0,107.8632,108.514,107.8632,108.1886,82122.0
2018-04-30 10:30:00,113.01,113.61,112.81,113.41,68258.0,108.1599,108.7342,107.9685,108.5427,68258.0
2018-04-30 11:00:00,113.4,113.58,113.11,113.37,67164.0,108.5332,108.7054,108.2556,108.5045,67164.0
2018-04-30 11:30:00,113.33,113.35,112.82,112.95,72118.0,108.4662,108.4853,107.9781,108.1025,72118.0
2018-04-30 12:00:00,112.93,112.98,112.42,112.7,45581.0,108.0833,108.1312,107.5952,107.8632,45581.0
2018-04-30 12:30:00,112.68,112.82,112.52,112.73,23827.0,107.8441,107.9781,107.6909,107.8919,23827.0
2018-04-30 13:00:00,112.75,112.77,112.57,112.72,24355.0,107.9111,107.9302,107.7388,107.8823,24355.0
2018-04-30 13:30:00,112.7,113.06,112.68,112.95,20166.0,107.8632,108.2078,107.8441,108.1025,20166.0
2018-04-30 14:00:00,112.96,112.98,112.52,112.6,52624.0,108.112,108.1312,107.6909,107.7675,52624.0
2018-04-30 14:30:00,112.57,112.71,112.47,112.66,40984.0,107.7388,107.8728,107.6431,107.8249,40984.0
2018-04-30 15:00:00,112.65,112.96,112.61,112.82,67301.0,107.8154,108.112,107.7771,107.9781,67301.0
2018-04-30 15:30:00,112.82,113.42,112.81,113.09,313946.0,107.9781,108.5523,107.9685,108.2365,313946.0
2018-05-01 09:30:00,112.76,113.02,111.9,112.34,39709.0,107.9206,108.1695,107.0975,107.5187,39709.0
2018-05-01 10:00:00,112.38,112.89,111.88,112.89,39793.0,107.5569,108.0451,107.0784,108.0451,39793.0
2018-05-01 10:30:00,112.85,113.12,112.73,112.93,57639.0,108.0068,108.2652,107.8919,108.0833,57639.0
2018-05-01 11:00:00,112.92,113.0,112.67,112.96,39137.0,108.0738,108.1503,107.8345,108.112,39137.0
2018-05-01 11:30:00,112.94,113.13,112.74,112.89,36345.0,108.0929,108.2748,107.9015,108.0451,36345.0
2018-05-01 12:00:00,112.83,112.98,112.77,112.94,23548.0,107.9876,108.1312,107.9302,108.0929,23548.0
2018-05-01 12:30:00,112.91,112.91,112.56,112.57,22075.0,108.0642,108.0642,107.7292,107.7388,22075.0
2018-05-01 13:00:00,112.55,112.55,112.13,112.2,22105.0,107.7196,107.7196,107.3177,107.3847,22105.0
2018-05-01 13:30:00,112.19,112.88,112.18,112.88,25639.0,107.3751,108.0355,107.3655,108.0355,25639.0
2018-05-01 14:00:00,112.86,113.29,112.8,113.25,38300.0,108.0163,108.4279,107.9589,108.3896,38300.0
2018-05-01 14:30:00,113.25,113.36,113.11,113.3,32982.0,108.3896,108.4949,108.2556,108.4375,32982.0
2018-05-01 15:00:00,113.35,113.44,113.01,113.14,50170.0,108.4853,108.5714,108.1599,108.2843,50170.0
2018-05-01 15:30:00,113.16,113.44,113.13,113.32,162191.0,108.3035,108.5714,108.2748,108.4566,162191.0
2018-05-02 09:30:00,113.33,113.56,112.98,113.12,65462.0,108.4662,108.6863,108.1312,108.2652,65462.0
2018-05-02 10:00:00,112.96,113.04,112.19,112.2,89730.0,108.112,108.1886,107.3751,107.3847,89730.0
2018-05-02 10:30:00,112.13,112.52,111.68,112.25,81124.0,107.3177,107.6909,106.887,107.4325,81124.0
2018-05-02 11:00:00,112.23,112.64,112.06,112.11,44131.0,107.4134,107.8058,107.2507,107.2985,44131.0
2018-05-02 11:30:00,112.07,112.37,111.81,112.37,45389.0,107.2602,107.5474,107.0114,107.5474,45389.0
2018-05-02 12:00:00,112.32,112.79,112.27,112.78,43363.0,107.4995,107.9493,107.4517,107.9398,43363.0
2018-05-02 12:30:00,112.77,112.81,112.56,112.57,74602.0,107.9302,107.9685,107.7292,107.7388,74602.0
2018-05-02 13:00:00,112.59,113.23,112.57,113.16,142090.0,107.7579,108.3705,107.7388,108.3035,142090.0
2018-05-02 13:30:00,113.18,113.29,112.93,113.11,67862.0,108.3226,108.4279,108.0833,108.2556,67862.0
2018-05-02 14:00:00,113.07,113.79,113.05,113.78,101150.0,108.2173,108.9064,108.1982,108.8969,101150.0
2018-05-02 14:30:00,113.74,113.87,112.03,112.53,135694.0,108.8586,108.983,107.222,107.7005,135694.0
2018-05-02 15:00:00,112.54,113.03,112.05,112.5,151279.0,107.7101,108.179,107.2411,107.6718,151279.0
2018-05-02 15:30:00,112.55,112.69,112.19,112.57,291065.0,107.7196,107.8536,107.3751,107.7388,291065.0
2018-05-03 09:30:00,111.1,112.47,109.6,110.87,142947.0,106.3319,107.6431,104.8963,106.1117,142947.0
2018-05-03 10:00:00,110.84,112.13,109.88,111.03,150486.0,106.083,107.3177,105.1642,106.2649,150486.0
2018-05-03 10:30:00,111.03,111.13,109.36,109.8,73975.0,106.2649,106.3606,104.6666,105.0877,73975.0
2018-05-03 11:00:00,109.8,110.26,109.24,109.32,127770.0,105.0877,105.5279,104.5517,104.6283,127770.0
2018-05-03 11:30:00,109.26,110.47,109.03,109.99,67973.0,104.5708,105.7289,104.3507,105.2695,67973.0
2018-05-03 12:00:00,109.99,110.42,109.81,110.23,49773.0,105.2695,105.6811,105.0972,105.4992,49773.0
2018-05-03 12:30:00,110.3,111.79,110.27,111.65,118538.0,105.5662,106.9923,105.5375,106.8583,118538.0
2018-05-03 13:00:00,111.65,112.04,111.18,111.45,52386.0,106.8583,107.2315,106.4084,106.6669,52386.0
2018-05-03 13:30:00,111.45,112.48,111.31,112.46,80682.0,106.6669,107.6526,106.5329,107.6335,80682.0
2018-05-03 14:00:00,112.35,112.6,111.8,112.08,48652.0,107.5282,107.7675,107.0018,107.2698,48652.0
2018-05-03 14:30:00,112.12,112.96,111.87,111.87,46081.0,107.3081,108.112,107.0688,107.0688,46081.0
2018-05-03 15:00:00,111.94,112.86,111.85,112.77,84316.0,107.1358,108.0163,107.0497,107.9302,84316.0
2018-05-03 15:30:00,112.78,113.42,112.71,113.35,355921.0,107.9398,108.5523,107.8728,108.4853,355921.0
2018-05-04 09:30:00,113.1,113.37,112.33,113.02,36336.0,108.246,108.5045,107.5091,108.1695,36336.0
2018-05-04 10:00:00,113.08,114.17,112.96,113.54,83451.0,108.2269,109.2701,108.112,108.6672,83451.0
2018-05-04 10:30:00,113.55,114.11,113.34,113.97,56188.0,108.6767,109.2127,108.4757,109.0787,56188.0
2018-05-04 11:00:00,114.01,114.46,113.81,114.35,42792.0,109.117,109.5477,108.9256,109.4424,42792.0
2018-05-04 11:30:00,114.4,114.51,113.86,113.97,36160.0,109.4902,109.5955,108.9734,109.0787,36160.0
2018-05-04 12:00:00,113.99,114.0,113.37,113.37,49382.0,109.0978,109.1074,108.5045,108.5045,49382.0
2018-05-04 12:30:00,113.36,113.51,113.12,113.17,41699.0,108.4949,108.6384,108.2652,108.313,41699.0
2018-05-04 13:00:00,113.18,113.56,113.15,113.51,36076.0,108.3226,108.6863,108.2939,108.6384,36076.0
2018-05-04 13:30:00,113.48,113.57,113.41,113.54,23115.0,108.6097,108.6959,108.5427,108.6672,23115.0
2018-05-04 14:00:00,113.51,113.88,113.5,113.86,22054.0,108.6384,108.9926,108.6289,108.9734,22054.0
2018-05-04 14:30:00,113.89,113.96,113.45,113.45,31971.0,109.0021,109.0691,108.581,108.581,31971.0
2018-05-04 15:00:00,113.48,113.53,113.18,113.5,70015.0,108.6097,108.6576,108.3226,108.6289,70015.0
2018-05-04 15:30:00,113.49,113.66,112.48,112.86,300797.0,108.6193,108.782,107.6526,108.0163,300797.0
2018-05-07 09:30:00,113.04,114.38,113.04,114.37,55147.0,108.1886,109.4711,108.1886,109.4615,55147.0
2018-05-07 10:00:00,114.42,114.47,113.95,114.33,43397.0,109.5094,109.5572,109.0596,109.4233,43397.0
2018-05-07 10:30:00,114.39,114.63,114.07,114.44,61351.0,109.4807,109.7104,109.1744,109.5285,61351.0
2018-05-07 11:00:00,114.45,114.56,113.91,114.01,54650.0,109.5381,109.6434,109.0213,109.117,54650.0
2018-05-07 11:30:00,114.0,114.24,113.9,114.18,44964.0,109.1074,109.3371,109.0117,109.2797,44964.0
2018-05-07 12:00:00,114.24,114.29,114.0,114.05,54116.0,109.3371,109.385,109.1074,109.1553,54116.0
2018-05-07 12:30:00,114.05,114.14,113.7,113.91,110612.0,109.1553,109.2414,108.8203,109.0213,110612.0
2018-05-07 13:00:00,113.93,114.2,113.78,113.9,42548.0,109.0404,109.2988,108.8969,109.0117,42548.0
2018-05-07 13:30:00,113.92,114.02,113.77,113.84,62365.0,109.0308,109.1266,108.8873,108.9543,62365.0
2018-05-07 14:00:00,113.83,113.97,113.75,113.9,76322.0,108.9447,109.0787,108.8681,109.0117,76322.0
2018-05-07 14:30:00,113.87,113.93,113.65,113.8,56121.0,108.983,109.0404,108.7724,108.916,56121.0
2018-05-07 15:00:00,113.8,113.9,113.26,113.65,130557.0,108.916,109.0117,108.3992,108.7724,130557.0
2018-05-07 15:30:00,113.65,113.87,113.45,113.67,245293.0,108.7724,108.983,108.581,108.7916,245293.0
2018-05-08 09:30:00,113.31,113.76,113.19,113.73,27987.0,108.447,108.8777,108.3322,108.849,27987.0
2018-05-08 10:00:00,113.63,113.9,113.48,113.76,24394.0,108.7533,109.0117,108.6097,108.8777,24394.0
2018-05-08 10:30:00,113.73,114.38,113.73,114.12,93489.0,108.849,109.4711,108.849,109.2223,93489.0
2018-05-08 11:00:00,114.08,114.67,114.01,114.59,99618.0,109.184,109.7487,109.117,109.6721,99618.0
2018-05-08 11:30:00,114.57,114.65,114.13,114.23,27077.0,109.653,109.7295,109.2318,109.3275,27077.0
2018-05-08 12:00:00,114.21,114.27,113.91,113.98,34276.0,109.3084,109.3658,109.0213,109.0883,34276.0
2018-05-08 12:30:00,114.0,114.02,113.57,113.67,17316.0,109.1074,109.1266,108.6959,108.7916,17316.0
2018-05-08 13:00:00,113.7,113.91,113.7,113.79,19038.0,108.8203,109.0213,108.8203,108.9064,19038.0
2018-05-08 13:30:00,113.82,113.85,113.52,113.58,25805.0,108.9351,108.9639,108.648,108.7054,25805.0
2018-05-08 14:00:00,113.6,114.05,113.6,113.83,64978.0,108.7246,109.1553,108.7246,108.9447,64978.0
2018-05-08 14:30:00,113.82,113.95,113.42,113.49,27083.0,108.9351,109.0596,108.5523,108.6193,27083.0
2018-05-08 15:00:00,113.47,113.73,113.32,113.61,37746.0,108.6002,108.849,108.4566,108.7342,37746.0
2018-05-08 15:30:00,113.64,113.94,113.61,113.92,135900.0,108.7629,109.05,108.7342,109.0308,135900.0
2018-05-09 09:30:00,114.27,114.76,113.75,113.93,54660.0,109.3658,109.8348,108.8681,109.0404,54660.0
2018-05-09 10:00:00,113.95,114.12,113.71,113.72,31817.0,109.0596,109.2223,108.8299,108.8394,31817.0
2018-05-09 10:30:00,113.72,114.0,113.44,113.5,27905.0,108.8394,109.1074,108.5714,108.6289,27905.0
2018-05-09 11:00:00,113.52,113.7,113.37,113.52,36298.0,108.648,108.8203,108.5045,108.648,36298.0
2018-05-09 11:30:00,113.56,113.94,113.56,113.94,20715.0,108.6863,109.05,108.6863,109.05,20715.0
2018-05-09 12:00:00,113.9,114.39,113.71,114.26,32730.0,109.0117,109.4807,108.8299,109.3563,32730.0
2018-05-09 12:30:00,114.29,114.49,114.28,114.29,23843.0,109.385,109.5764,109.3754,109.385,23843.0
2018-05-09 13:00:00,114.34,114.73,114.29,114.64,21220.0,109.4328,109.8061,109.385,109.7199,21220.0
2018-05-09 13:30:00,114.62,114.86,114.51,114.85,35649.0,109.7008,109.9305,109.5955,109.9209,35649.0
2018-05-09 14:00:00,114.87,114.96,114.72,114.9,24077.0,109.9401,110.0262,109.7965,109.9688,24077.0
2018-05-09 14:30:00,114.93,115.03,114.72,114.8,18118.0,109.9975,110.0932,109.7965,109.8731,18118.0
2018-05-09 15:00:00,114.76,114.87,114.53,114.6,33721.0,109.8348,109.9401,109.6147,109.6817,33721.0
2018-05-09 15:30:00,114.59,114.69,114.37,114.6,112958.0,109.6721,109.7678,109.4615,109.6817,112958.0
2018-05-10 09:30:00,115.08,115.08,114.47,114.78,35444.0,110.1411,110.1411,109.5572,109.8539,35444.0
2018-05-10 10:00:00,114.84,114.86,114.62,114.71,48219.0,109.9114,109.9305,109.7008,109.7869,48219.0
2018-05-10 10:30:00,114.75,114.97,114.7,114.76,46293.0,109.8252,110.0358,109.7774,109.8348,46293.0
2018-05-10 11:00:00,114.8,115.22,114.69,115.08,22798.0,109.8731,110.2751,109.7678,110.1411,22798.0
2018-05-10 11:30:00,115.08,115.2,114.94,115.18,13439.0,110.1411,110.2559,110.0071,110.2368,13439.0
2018-05-10 12:00:00,115.18,115.29,115.0,115.13,43110.0,110.2368,110.3421,110.0645,110.1889,43110.0
2018-05-10 12:30:00,115.12,115.29,114.97,115.14,16592.0,110.1793,110.3421,110.0358,110.1985,16592.0
2018-05-10 13:00:00,115.17,115.69,115.16,115.57,76642.0,110.2272,110.7249,110.2176,110.61,76642.0
2018-05-10 13:30:00,115.52,115.64,115.33,115.33,23904.0,110.5622,110.677,110.3803,110.3803,23904.0
2018-05-10 14:00:00,115.35,115.73,115.23,115.72,18162.0,110.3995,110.7632,110.2846,110.7536,18162.0
2018-05-10 14:30:00,115.72,116.06,115.47,116.01,42122.0,110.7536,111.079,110.5143,111.0312,42122.0
2018-05-10 15:00:00,115.96,116.06,115.65,115.87,40960.0,110.9833,111.079,110.6866,110.8972,40960.0
2018-05-10 15:30:00,115.85,116.17,115.78,115.97,113041.0,110.878,111.1843,110.811,110.9929,113041.0
2018-05-11 09:30:00,116.17,116.36,115.74,116.36,31684.0,111.1843,111.3661,110.7727,111.3661,31684.0
2018-05-11 10:00:00,116.33,116.7,116.27,116.29,46577.0,111.3374,111.6915,111.28,111.2991,46577.0
2018-05-11 10:30:00,116.23,116.62,116.07,116.61,34280.0,111.2417,111.615,111.0886,111.6054,34280.0
2018-05-11 11:00:00,116.59,116.59,116.21,116.21,38266.0,111.5863,111.5863,111.2226,111.2226,38266.0
2018-05-11 11:30:00,116.27,116.58,115.91,116.55,43934.0,111.28,111.5767,110.9354,111.548,43934.0
2018-05-11 12:00:00,116.47,116.53,116.23,116.23,42183.0,111.4714,111.5288,111.2417,111.2417,42183.0
2018-05-11 12:30:00,116.24,116.47,116.14,116.37,26292.0,111.2513,111.4714,111.1556,111.3757,26292.0
2018-05-11 13:00:00,116.41,116.62,116.38,116.43,24951.0,111.414,111.615,111.3853,111.4331,24951.0
2018-05-11 13:30:00,116.42,116.42,115.98,116.11,27372.0,111.4236,111.4236,111.0024,111.1269,27372.0
2018-05-11 14:00:00,116.1,116.15,115.74,115.96,18497.0,111.1173,111.1651,110.7727,110.9833,18497.0
2018-05-11 14:30:00,115.93,116.1,115.82,116.01,35431.0,110.9546,111.1173,110.8493,111.0312,35431.0
2018-05-11 15:00:00,116.02,116.23,116.02,116.09,39039.0,111.0407,111.2417,111.0407,111.1077,39039.0
2018-05-11 15:30:00,116.1,116.21,115.85,116.11,100606.0,111.1173,111.2226,110.878,111.1269,100606.0
2018-05-14 09:30:00,116.26,116.44,115.79,116.02,30454.0,111.2704,111.4427,110.8206,111.0407,30454.0
2018-05-14 10:00:00,116.08,116.39,115.94,116.24,20289.0,111.0981,111.3948,110.9642,111.2513,20289.0
2018-05-14 10:30:00,116.2,116.28,115.74,115.75,19531.0,111.213,111.2896,110.7727,110.7823,19531.0
2018-05-14 11:00:00,115.71,116.0,115.64,115.73,23288.0,110.744,111.0216,110.677,110.7632,23288.0
2018-05-14 11:30:00,115.65,115.68,115.37,115.56,20887.0,110.6866,110.7153,110.4186,110.6005,20887.0
2018-05-14 12:00:00,115.56,115.86,115.37,115.79,16961.0,110.6005,110.8876,110.4186,110.8206,16961.0
2018-05-14 12:30:00,115.77,115.86,115.47,115.49,19203.0,110.8015,110.8876,110.5143,110.5335,19203.0
2018-05-14 13:00:00,115.47,115.53,114.96,115.23,30457.0,110.5143,110.5718,110.0262,110.2846,30457.0
2018-05-14 13:30:00,115.25,115.42,115.09,115.23,34225.0,110.3038,110.4665,110.1506,110.2846,34225.0
2018-05-14 14:00:00,115.28,115.35,114.94,115.19,25822.0,110.3325,110.3995,110.0071,110.2463,25822.0
2018-05-14 14:30:00,115.22,115.36,115.07,115.27,30556.0,110.2751,110.409,110.1315,110.3229,30556.0
2018-05-14 15:00:00,115.25,115.3,114.96,115.06,49703.0,110.3038,110.3516,110.0262,110.1219,49703.0
2018-05-14 15:30:00,115.09,115.15,114.79,114.91,84624.0,110.1506,110.2081,109.8635,109.9784,84624.0
2018-05-15 09:30:00,114.13,114.52,113.24,113.38,25407.0,109.2318,109.6051,108.38,108.514,25407.0
2018-05-15 10:00:00,113.43,113.89,113.35,113.89,17195.0,108.5619,109.0021,108.4853,109.0021,17195.0
2018-05-15 10:30:00,113.82,114.05,113.64,113.71,29321.0,108.9351,109.1553,108.7629,108.8299,29321.0
2018-05-15 11:00:00,113.74,114.09,113.74,114.01,20048.0,108.8586,109.1936,108.8586,109.117,20048.0
2018-05-15 11:30:00,113.99,114.29,113.85,114.02,35560.0,109.0978,109.385,108.9639,109.1266,35560.0
2018-05-15 12:00:00,114.0,114.07,113.8,113.95,21736.0,109.1074,109.1744,108.916,109.0596,21736.0
2018-05-15 12:30:00,113.99,114.52,113.99,114.31,18863.0,109.0978,109.6051,109.0978,109.4041,18863.0
2018-05-15 13:00:00,114.26,114.44,114.17,114.19,20326.0,109.3563,109.5285,109.2701,109.2893,20326.0
2018-05-15 13:30:00,114.27,114.29,113.94,113.99,24263.0,109.3658,109.385,109.05,109.0978,24263.0
2018-05-15 14:00:00,113.99,114.27,113.9,114.25,35788.0,109.0978,109.3658,109.0117,109.3467,35788.0
2018-05-15 14:30:00,114.17,114.45,114.16,114.33,25954.0,109.2701,109.5381,109.2605,109.4233,25954.0
2018-05-15 15:00:00,114.28,114.35,114.08,114.13,41805.0,109.3754,109.4424,109.184,109.2318,41805.0
2018-05-15 15:30:00,114.13,114.67,114.11,114.5,150261.0,109.2318,109.7487,109.2127,109.586,150261.0
2018-05-16 09:30:00,115.09,115.4,114.72,115.36,52654.0,110.1506,110.4473,109.7965,110.409,52654.0
2018-05-16 10:00:00,115.37,115.59,115.14,115.18,36829.0,110.4186,110.6292,110.1985,110.2368,36829.0
2018-05-16 10:30:00,115.24,115.42,114.94,115.25,32292.0,110.2942,110.4665,110.0071,110.3038,32292.0
2018-05-16 11:00:00,115.16,115.4,114.99,115.12,23889.0,110.2176,110.4473,110.0549,110.1793,23889.0
2018-05-16 11:30:00,115.06,115.29,115.03,115.11,26963.0,110.1219,110.3421,110.0932,110.1698,26963.0
2018-05-16 12:00:00,115.15,115.48,115.12,115.47,12552.0,110.2081,110.5239,110.1793,110.5143,12552.0
2018-05-16 12:30:00,115.51,115.74,115.51,115.61,17899.0,110.5526,110.7727,110.5526,110.6483,17899.0
2018-05-16 13:00:00,115.61,115.78,115.58,115.58,24316.0,110.6483,110.811,110.6196,110.6196,24316.0
2018-05-16 13:30:00,115.58,115.64,115.38,115.4,39382.0,110.6196,110.677,110.4282,110.4473,39382.0
2018-05-16 14:00:00,115.39,115.49,115.34,115.36,28916.0,110.4378,110.5335,110.3899,110.409,28916.0
2018-05-16 14:30:00,115.36,115.42,114.94,115.04,57110.0,110.409,110.4665,110.0071,110.1028,57110.0
2018-05-16 15:00:00,115.04,115.34,115.02,115.21,51654.0,110.1028,110.3899,110.0836,110.2655,51654.0
2018-05-16 15:30:00,115.19,115.29,115.04,115.19,137581.0,110.2463,110.3421,110.1028,110.2463,137581.0
2018-05-17 09:30:00,114.97,115.38,114.78,115.08,32128.0,110.0358,110.4282,109.8539,110.1411,32128.0
2018-05-17 10:00:00,115.08,115.89,115.07,115.86,29903.0,110.1411,110.9163,110.1315,110.8876,29903.0
2018-05-17 10:30:00,115.82,116.08,115.38,115.49,63623.0,110.8493,111.0981,110.4282,110.5335,63623.0
2018-05-17 11:00:00,115.47,115.51,115.04,115.29,27053.0,110.5143,110.5526,110.1028,110.3421,27053.0
2018-05-17 11:30:00,115.23,115.27,114.87,114.9,89936.0,110.2846,110.3229,109.9401,109.9688,89936.0
2018-05-17 12:00:00,114.88,115.0,114.65,114.65,22537.0,109.9496,110.0645,109.7295,109.7295,22537.0
2018-05-17 12:30:00,114.65,114.83,114.28,114.42,22254.0,109.7295,109.9018,109.3754,109.5094,22254.0
2018-05-17 13:00:00,114.42,114.44,114.0,114.01,54362.0,109.5094,109.5285,109.1074,109.117,54362.0
2018-05-17 13:30:00,114.02,114.46,113.91,113.98,30058.0,109.1266,109.5477,109.0213,109.0883,30058.0
2018-05-17 14:00:00,114.02,114.03,113.71,113.98,27919.0,109.1266,109.1361,108.8299,109.0883,27919.0
2018-05-17 14:30:00,113.99,114.28,113.9,114.17,57755.0,109.0978,109.3754,109.0117,109.2701,57755.0
2018-05-17 15:00:00,114.22,114.24,113.84,113.84,56154.0,109.318,109.3371,108.9543,108.9543,56154.0
2018-05-17 15:30:00,113.87,114.0,113.7,113.87,174917.0,108.983,109.1074,108.8203,108.983,174917.0
2018-05-18 09:30:00,114.0,114.35,113.56,113.93,159264.0,109.1074,109.4424,108.6863,109.0404,159264.0
2018-05-18 10:00:00,113.96,114.2,113.45,113.52,116860.0,109.0691,109.2988,108.581,108.648,116860.0
2018-05-18 10:30:00,113.54,113.77,113.33,113.7,53869.0,108.6672,108.8873,108.4662,108.8203,53869.0
2018-05-18 11:00:00,113.71,114.16,113.69,113.97,51466.0,108.8299,109.2605,108.8107,109.0787,51466.0
2018-05-18 11:30:00,113.96,114.1,113.82,113.9,50375.0,109.0691,109.2031,108.9351,109.0117,50375.0
2018-05-18 12:00:00,113.9,113.92,113.59,113.62,20871.0,109.0117,109.0308,108.715,108.7437,20871.0
2018-05-18 12:30:00,113.63,113.68,113.19,113.32,32639.0,108.7533,108.8011,108.3322,108.4566,32639.0
2018-05-18 13:00:00,113.3,113.36,113.17,113.17,39371.0,108.4375,108.4949,108.313,108.313,39371.0
2018-05-18 13:30:00,113.16,113.31,112.97,113.3,55698.0,108.3035,108.447,108.1216,108.4375,55698.0
2018-05-18 14:00:00,113.27,113.4,113.17,113.33,49466.0,108.4087,108.5332,108.313,108.4662,49466.0
2018-05-18 14:30:00,113.35,113.53,113.25,113.48,46337.0,108.4853,108.6576,108.3896,108.6097,46337.0
2018-05-18 15:00:00,113.47,113.62,113.38,113.6,43816.0,108.6002,108.7437,108.514,108.7246,43816.0
2018-05-18 15:30:00,113.61,113.82,113.59,113.75,139444.0,108.7342,108.9351,108.715,108.8681,139444.0
2018-05-21 09:30:00,114.32,114.68,113.95,113.95,50252.0,109.4137,109.7582,109.0596,109.0596,50252.0
2018-05-21 10:00:00,114.01,114.08,113.43,113.52,102123.0,109.117,109.184,108.5619,108.648,102123.0
2018-05-21 10:30:00,113.5,114.32,113.46,114.29,106963.0,108.6289,109.4137,108.5906,109.385,106963.0
2018-05-21 11:00:00,114.3,114.32,113.57,113.7,65268.0,109.3945,109.4137,108.6959,108.8203,65268.0
2018-05-21 11:30:00,113.7,113.81,113.4,113.64,33782.0,108.8203,108.9256,108.5332,108.7629,33782.0
2018-05-21 12:00:00,113.64,114.1,113.61,114.03,60482.0,108.7629,109.2031,108.7342,109.1361,60482.0
2018-05-21 12:30:00,114.0,114.15,113.93,114.04,133963.0,109.1074,109.251,109.0404,109.1457,133963.0
2018-05-21 13:00:00,114.01,114.08,113.83,113.94,37123.0,109.117,109.184,108.9447,109.05,37123.0
2018-05-21 13:30:00,113.96,113.99,113.7,113.74,18514.0,109.0691,109.0978,108.8203,108.8586,18514.0
2018-05-21 14:00:00,113.75,113.75,113.24,113.24,30801.0,108.8681,108.8681,108.38,108.38,30801.0
2018-05-21 14:30:00,113.27,113.6,113.08,113.58,35971.0,108.4087,108.7246,108.2269,108.7054,35971.0
2018-05-21 15:00:00,113.58,113.78,113.54,113.62,42421.0,108.7054,108.8969,108.6672,108.7437,42421.0
2018-05-21 15:30:00,113.62,113.72,113.46,113.68,123160.0,108.7437,108.8394,108.5906,108.8011,123160.0
2018-05-22 09:30:00,113.81,114.25,113.55,113.7,42767.0,108.9256,109.3467,108.6767,108.8203,42767.0
2018-05-22 10:00:00,113.79,113.79,112.5,112.81,108164.0,108.9064,108.9064,107.6718,107.9685,108164.0
2018-05-22 10:30:00,112.83,113.29,112.68,112.93,69275.0,107.9876,108.4279,107.8441,108.0833,69275.0
2018-05-22 11:00:00,112.97,112.98,112.64,112.76,28502.0,108.1216,108.1312,107.8058,107.9206,28502.0
2018-05-22 11:30:00,112.76,112.91,112.63,112.73,26995.0,107.9206,108.0642,107.7962,107.8919,26995.0
2018-05-22 12:00:00,112.68,112.85,112.62,112.68,23817.0,107.8441,108.0068,107.7866,107.8441,23817.0
2018-05-22 12:30:00,112.68,112.7,112.25,112.25,32252.0,107.8441,107.8632,107.4325,107.4325,32252.0
2018-05-22 13:00:00,112.25,112.48,112.21,112.32,40987.0,107.4325,107.6526,107.3942,107.4995,40987.0
2018-05-22 13:30:00,112.37,112.44,111.81,111.93,115705.0,107.5474,107.6144,107.0114,107.1263,115705.0
2018-05-22 14:00:00,111.9,112.1,111.7,111.94,129612.0,107.0975,107.289,106.9061,107.1358,129612.0
2018-05-22 14:30:00,111.99,112.26,111.85,112.01,92172.0,107.1837,107.4421,107.0497,107.2028,92172.0
2018-05-22 15:00:00,112.08,112.29,112.01,112.04,48129.0,107.2698,107.4708,107.2028,107.2315,48129.0
2018-05-22 15:30:00,111.99,111.99,111.67,111.92,205550.0,107.1837,107.1837,106.8774,107.1167,205550.0
2018-05-23 09:30:00,111.38,111.64,111.26,111.32,68194.0,106.5999,106.8487,106.485,106.5424,68194.0
2018-05-23 10:00:00,111.37,111.89,111.18,111.45,93043.0,106.5903,107.088,106.4084,106.6669,93043.0
2018-05-23 10:30:00,111.44,111.5,111.16,111.34,55312.0,106.6573,106.7147,106.3893,106.5616,55312.0
2018-05-23 11:00:00,111.3,111.37,110.97,111.02,34813.0,106.5233,106.5903,106.2075,106.2553,34813.0
2018-05-23 11:30:00,111.01,111.05,110.73,110.84,115909.0,106.2457,106.284,105.9778,106.083,115909.0
2018-05-23 12:00:00,110.82,111.03,110.45,110.46,58369.0,106.0639,106.2649,105.7098,105.7193,58369.0
2018-05-23 12:30:00,110.48,111.03,110.46,110.84,98961.0,105.7385,106.2649,105.7193,106.083,98961.0
2018-05-23 13:00:00,110.82,111.0,110.68,110.82,39082.0,106.0639,106.2362,105.9299,106.0639,39082.0
2018-05-23 13:30:00,110.83,111.03,110.74,110.78,37797.0,106.0735,106.2649,105.9873,106.0256,37797.0
2018-05-23 14:00:00,110.79,111.2,110.68,111.06,141715.0,106.0352,106.4276,105.9299,106.2936,141715.0
2018-05-23 14:30:00,111.07,111.61,110.98,111.56,160553.0,106.3032,106.82,106.217,106.7721,160553.0
2018-05-23 15:00:00,111.57,112.0,111.49,112.0,90917.0,106.7817,107.1932,106.7051,107.1932,90917.0
2018-05-23 15:30:00,111.97,112.06,111.65,112.04,144226.0,107.1645,107.2507,106.8583,107.2315,144226.0
2018-05-24 09:30:00,112.12,113.21,112.12,112.47,118050.0,107.3081,108.3513,107.3081,107.6431,118050.0
2018-05-24 10:00:00,112.51,112.67,112.12,112.55,91532.0,107.6814,107.8345,107.3081,107.7196,91532.0
2018-05-24 10:30:00,112.52,112.61,112.22,112.26,55132.0,107.6909,107.7771,107.4038,107.4421,55132.0
2018-05-24 11:00:00,112.27,112.6,112.16,112.6,79838.0,107.4517,107.7675,107.3464,107.7675,79838.0
2018-05-24 11:30:00,112.61,112.71,112.42,112.7,31509.0,107.7771,107.8728,107.5952,107.8632,31509.0
2018-05-24 12:00:00,112.71,113.21,112.7,113.04,59203.0,107.8728,108.3513,107.8632,108.1886,59203.0
2018-05-24 12:30:00,113.06,113.16,112.55,112.8,62919.0,108.2078,108.3035,107.7196,107.9589,62919.0
2018-05-24 13:00:00,112.8,113.01,112.74,112.83,36474.0,107.9589,108.1599,107.9015,107.9876,36474.0
2018-05-24 13:30:00,112.82,112.86,112.67,112.86,52416.0,107.9781,108.0163,107.8345,108.0163,52416.0
2018-05-24 14:00:00,112.84,113.05,112.7,113.04,49674.0,107.9972,108.1982,107.8632,108.1886,49674.0
2018-05-24 14:30:00,113.04,113.14,112.87,112.96,42963.0,108.1886,108.2843,108.0259,108.112,42963.0
2018-05-24 15:00:00,112.95,113.47,112.88,113.4,67313.0,108.1025,108.6002,108.0355,108.5332,67313.0
2018-05-24 15:30:00,113.39,113.46,112.82,112.87,227819.0,108.5236,108.5906,107.9781,108.0259,227819.0
2018-05-25 09:30:00,112.82,112.95,112.25,112.48,100879.0,107.9781,108.1025,107.4325,107.6526,100879.0
2018-05-25 10:00:00,112.45,112.57,112.34,112.41,33632.0,107.6239,107.7388,107.5187,107.5857,33632.0
2018-05-25 10:30:00,112.38,112.42,111.64,111.91,53595.0,107.5569,107.5952,106.8487,107.1071,53595.0
2018-05-25 11:00:00,111.93,112.59,111.92,111.97,56967.0,107.1263,107.7579,107.1167,107.1645,56967.0
2018-05-25 11:30:00,111.96,112.12,111.63,112.06,182791.0,107.155,107.3081,106.8391,107.2507,182791.0
2018-05-25 12:00:00,112.09,112.37,112.02,112.16,53456.0,107.2794,107.5474,107.2124,107.3464,53456.0
2018-05-25 12:30:00,112.16,112.18,111.71,111.71,60145.0,107.3464,107.3655,106.9157,106.9157,60145.0
2018-05-25 13:00:00,111.77,111.77,111.39,111.45,24588.0,106.9731,106.9731,106.6094,106.6669,24588.0
2018-05-25 13:30:00,111.42,111.56,111.25,111.26,23170.0,106.6381,106.7721,106.4754,106.485,23170.0
2018-05-25 14:00:00,111.31,111.85,111.21,111.82,66532.0,106.5329,107.0497,106.4372,107.021,66532.0
2018-05-25 14:30:00,111.8,111.84,111.4,111.41,32653.0,107.0018,107.0401,106.619,106.6286,32653.0
2018-05-25 15:00:00,111.41,111.66,111.36,111.63,41826.0,106.6286,106.8678,106.5807,106.8391,41826.0
2018-05-25 15:30:00,111.66,111.87,111.56,111.7,129852.0,106.8678,107.0688,106.7721,106.9061,129852.0
2018-05-29 09:30:00,110.93,111.35,110.19,110.3,100823.0,106.1692,106.5711,105.4609,105.5662,100823.0
2018-05-29 10:00:00,110.3,110.52,110.19,110.41,54439.0,105.5662,105.7768,105.4609,105.6715,54439.0
2018-05-29 10:30:00,110.43,110.43,109.55,109.56,53238.0,105.6906,105.6906,104.8484,104.858,53238.0
2018-05-29 11:00:00,109.56,109.7,109.36,109.62,39710.0,104.858,104.992,104.6666,104.9154,39710.0
2018-05-29 11:30:00,109.61,109.64,109.02,109.12,34093.0,104.9058,104.9345,104.3411,104.4369,34093.0
2018-05-29 12:00:00,109.12,109.19,108.72,109.03,66619.0,104.4369,104.5038,104.054,104.3507,66619.0
2018-05-29 12:30:00,109.02,109.44,109.02,109.44,25224.0,104.3411,104.7431,104.3411,104.7431,25224.0
2018-05-29 13:00:00,109.4,109.4,109.07,109.18,28132.0,104.7048,104.7048,104.389,104.4943,28132.0
2018-05-29 13:30:00,109.14,109.32,108.89,109.22,35948.0,104.456,104.6283,104.2167,104.5326,35948.0
2018-05-29 14:00:00,109.19,109.19,108.8,109.01,39877.0,104.5038,104.5038,104.1306,104.3316,39877.0
2018-05-29 14:30:00,109.0,109.15,108.63,108.67,46734.0,104.322,104.4656,103.9679,104.0062,46734.0
2018-05-29 15:00:00,108.64,109.25,108.56,109.25,104249.0,103.9775,104.5613,103.9009,104.5613,104249.0
2018-05-29 15:30:00,109.27,109.66,109.17,109.34,179678.0,104.5804,104.9537,104.4847,104.6474,179678.0
2018-05-30 09:30:00,109.89,110.52,109.89,110.23,32468.0,105.1738,105.7768,105.1738,105.4992,32468.0
2018-05-30 10:00:00,110.26,110.86,110.17,110.54,34690.0,105.5279,106.1022,105.4418,105.7959,34690.0
2018-05-30 10:30:00,110.57,111.27,110.57,111.18,57710.0,105.8246,106.4946,105.8246,106.4084,57710.0
2018-05-30 11:00:00,111.22,111.44,111.03,111.4,73439.0,106.4467,106.6573,106.2649,106.619,73439.0
2018-05-30 11:30:00,111.42,111.63,111.2,111.36,32803.0,106.6381,106.8391,106.4276,106.5807,32803.0
2018-05-30 12:00:00,111.37,111.53,111.17,111.35,42657.0,106.5903,106.7434,106.3989,106.5711,42657.0
2018-05-30 12:30:00,111.31,111.36,111.11,111.26,69221.0,106.5329,106.5807,106.3414,106.485,69221.0
2018-05-30 13:00:00,111.27,111.76,111.25,111.69,28678.0,106.4946,106.9636,106.4754,106.8966,28678.0
2018-05-30 13:30:00,111.72,111.87,111.67,111.8,21323.0,106.9253,107.0688,106.8774,107.0018,21323.0
2018-05-30 14:00:00,111.81,111.9,111.73,111.9,31631.0,107.0114,107.0975,106.9348,107.0975,31631.0
2018-05-30 14:30:00,111.89,111.98,111.73,111.78,25162.0,107.088,107.1741,106.9348,106.9827,25162.0
2018-05-30 15:00:00,111.79,111.82,111.46,111.57,192872.0,106.9923,107.021,106.6764,106.7817,192872.0
2018-05-30 15:30:00,111.53,111.6,111.44,111.51,148557.0,106.7434,106.8104,106.6573,106.7243,148557.0
2018-05-31 09:30:00,111.65,112.2,111.29,112.12,43843.0,106.8583,107.3847,106.5137,107.3081,43843.0
2018-05-31 10:00:00,112.13,112.4,111.82,111.94,46076.0,107.3177,107.5761,107.021,107.1358,46076.0
2018-05-31 10:30:00,111.9,111.9,110.93,111.18,61564.0,107.0975,107.0975,106.1692,106.4084,61564.0
2018-05-31 11:00:00,111.18,111.71,111.13,111.66,34357.0,106.4084,106.9157,106.3606,106.8678,34357.0
2018-05-31 11:30:00,111.6,111.78,111.35,111.35,53003.0,106.8104,106.9827,106.5711,106.5711,53003.0
2018-05-31 12:00:00,111.36,111.46,111.18,111.21,21989.0,106.5807,106.6764,106.4084,106.4372,21989.0
2018-05-31 12:30:00,111.22,111.44,110.97,111.36,30363.0,106.4467,106.6573,106.2075,106.5807,30363.0
2018-05-31 13:00:00,111.38,111.45,111.21,111.45,21280.0,106.5999,106.6669,106.4372,106.6669,21280.0
2018-05-31 13:30:00,111.45,111.49,110.79,110.88,22083.0,106.6669,106.7051,106.0352,106.1213,22083.0
2018-05-31 14:00:00,110.82,111.2,110.66,111.09,27562.0,106.0639,106.4276,105.9108,106.3223,27562.0
2018-05-31 14:30:00,111.06,111.36,111.01,111.36,63820.0,106.2936,106.5807,106.2457,106.5807,63820.0
2018-05-31 15:00:00,111.32,111.55,111.25,111.38,44798.0,106.5424,106.7626,106.4754,106.5999,44798.0
2018-05-31 15:30:00,111.35,111.51,111.15,111.17,105718.0,106.5711,106.7243,106.3797,106.3989,105718.0
2018-06-01 09:30:00,111.76,112.24,111.76,112.12,24036.0,106.9636,107.4229,106.9636,107.3081,24036.0
2018-06-01 10:00:00,112.13,112.51,111.78,112.26,64807.0,107.3177,107.6814,106.9827,107.4421,64807.0
2018-06-01 10:30:00,112.25,112.83,112.19,112.68,60624.0,107.4325,107.9876,107.3751,107.8441,60624.0
2018-06-01 11:00:00,112.69,112.99,112.61,112.82,63071.0,107.8536,108.1408,107.7771,107.9781,63071.0
2018-06-01 11:30:00,112.8,113.1,112.8,112.87,44828.0,107.9589,108.246,107.9589,108.0259,44828.0
2018-06-01 12:00:00,112.85,113.04,112.85,112.95,35182.0,108.0068,108.1886,108.0068,108.1025,35182.0
2018-06-01 12:30:00,112.97,113.05,112.81,112.97,54327.0,108.1216,108.1982,107.9685,108.1216,54327.0
2018-06-01 13:00:00,112.98,113.11,112.91,113.09,34526.0,108.1312,108.2556,108.0642,108.2365,34526.0
2018-06-01 13:30:00,113.09,113.31,113.06,113.29,40258.0,108.2365,108.447,108.2078,108.4279,40258.0
2018-06-01 14:00:00,113.29,113.36,113.18,113.36,60941.0,108.4279,108.4949,108.3226,108.4949,60941.0
2018-06-01 14:30:00,113.37,113.54,113.24,113.53,129954.0,108.5045,108.6672,108.38,108.6576,129954.0
2018-06-01 15:00:00,113.52,113.52,113.07,113.14,69671.0,108.648,108.648,108.2173,108.2843,69671.0
2018-06-01 15:30:00,113.15,113.41,113.12,113.39,173813.0,108.2939,108.5427,108.2652,108.5236,173813.0
2018-06-04 09:30:00,113.76,114.21,113.19,113.94,169037.0,108.8777,109.3084,108.3322,109.05,169037.0
2018-06-04 10:00:00,113.86,114.19,113.71,113.97,41143.0,108.9734,109.2893,108.8299,109.0787,41143.0
2018-06-04 10:30:00,113.98,114.52,113.87,114.43,24701.0,109.0883,109.6051,108.983,109.519,24701.0
2018-06-04 11:00:00,114.45,114.89,114.45,114.89,38041.0,109.5381,109.9592,109.5381,109.9592,38041.0
2018-06-04 11:30:00,114.89,115.1,114.79,115.08,47650.0,109.9592,110.1602,109.8635,110.1411,47650.0
2018-06-04 12:00:00,115.06,115.27,114.88,115.27,85662.0,110.1219,110.3229,109.9496,110.3229,85662.0
2018-06-04 12:30:00,115.28,115.32,115.1,115.13,88441.0,110.3325,110.3708,110.1602,110.1889,88441.0
2018-06-04 13:00:00,115.15,115.45,115.13,115.33,30870.0,110.2081,110.4952,110.1889,110.3803,30870.0
2018-06-04 13:30:00,115.35,115.37,115.0,115.12,28328.0,110.3995,110.4186,110.0645,110.1793,28328.0
2018-06-04 14:00:00,115.09,115.23,115.05,115.1,57443.0,110.1506,110.2846,110.1124,110.1602,57443.0
2018-06-04 14:30:00,115.12,115.33,115.1,115.32,45744.0,110.1793,110.3803,110.1602,110.3708,45744.0
2018-06-04 15:00:00,115.31,115.48,115.29,115.44,60078.0,110.3612,110.5239,110.3421,110.4856,60078.0
2018-06-04 15:30:00,115.45,115.49,115.31,115.37,151477.0,110.4952,110.5335,110.3612,110.4186,151477.0
2018-06-05 09:30:00,115.41,115.61,115.14,115.14,140690.0,110.4569,110.6483,110.1985,110.1985,140690.0
2018-06-05 10:00:00,115.14,115.5,114.94,115.47,175382.0,110.1985,110.543,110.0071,110.5143,175382.0
2018-06-05 10:30:00,115.5,115.63,115.3,115.5,69963.0,110.543,110.6675,110.3516,110.543,69963.0
2018-06-05 11:00:00,115.49,115.5,114.93,114.93,34958.0,110.5335,110.543,109.9975,109.9975,34958.0
2018-06-05 11:30:00,114.91,114.96,114.58,114.72,94031.0,109.9784,110.0262,109.6625,109.7965,94031.0
2018-06-05 12:00:00,114.72,114.86,114.53,114.73,18397.0,109.7965,109.9305,109.6147,109.8061,18397.0
2018-06-05 12:30:00,114.74,114.74,114.59,114.66,17475.0,109.8157,109.8157,109.6721,109.7391,17475.0
2018-06-05 13:00:00,114.7,114.85,114.64,114.82,14164.0,109.7774,109.9209,109.7199,109.8922,14164.0
2018-06-05 13:30:00,114.83,114.89,114.73,114.73,13336.0,109.9018,109.9592,109.8061,109.8061,13336.0
2018-06-05 14:00:00,114.73,114.96,114.66,114.89,20784.0,109.8061,110.0262,109.7391,109.9592,20784.0
2018-06-05 14:30:00,114.89,114.99,114.83,114.92,18430.0,109.9592,110.0549,109.9018,109.9879,18430.0
2018-06-05 15:00:00,114.92,114.98,114.67,114.82,32264.0,109.9879,110.0454,109.7487,109.8922,32264.0
2018-06-05 15:30:00,114.81,115.12,114.8,115.06,147861.0,109.8827,110.1793,109.8731,110.1219,147861.0
2018-06-06 09:30:00,114.94,115.84,114.94,115.52,26985.0,110.0071,110.8684,110.0071,110.5622,26985.0
2018-06-06 10:00:00,115.53,115.94,115.51,115.7,63295.0,110.5718,110.9642,110.5526,110.7345,63295.0
2018-06-06 10:30:00,115.6,115.87,115.56,115.77,26934.0,110.6387,110.8972,110.6005,110.8015,26934.0
2018-06-06 11:00:00,115.8,116.41,115.76,116.41,37342.0,110.8302,111.414,110.7919,111.414,37342.0
2018-06-06 11:30:00,116.4,116.75,116.34,116.73,19751.0,111.4044,111.7394,111.347,111.7203,19751.0
2018-06-06 12:00:00,116.72,116.78,116.58,116.76,16219.0,111.7107,111.7681,111.5767,111.749,16219.0
2018-06-06 12:30:00,116.75,117.04,116.74,117.03,45965.0,111.7394,112.0169,111.7298,112.0074,45965.0
2018-06-06 13:00:00,117.04,117.09,116.74,116.84,10320.0,112.0169,112.0648,111.7298,111.8255,10320.0
2018-06-06 13:30:00,116.84,116.88,116.74,116.78,22812.0,111.8255,111.8638,111.7298,111.7681,22812.0
2018-06-06 14:00:00,116.78,117.02,116.64,116.99,25913.0,111.7681,111.9978,111.6341,111.9691,25913.0
2018-06-06 14:30:00,116.99,117.64,116.99,117.62,42680.0,111.9691,112.5912,111.9691,112.5721,42680.0
2018-06-06 15:00:00,117.62,117.75,117.55,117.72,55150.0,112.5721,112.6965,112.5051,112.6678,55150.0
2018-06-06 15:30:00,117.73,118.0,117.61,117.95,235220.0,112.6773,112.9357,112.5625,112.8879,235220.0
2018-06-07 09:30:00,118.31,118.5,117.28,117.76,59955.0,113.2324,113.4143,112.2466,112.706,59955.0
2018-06-07 10:00:00,117.73,117.87,117.13,117.45,47839.0,112.6773,112.8113,112.1031,112.4093,47839.0
2018-06-07 10:30:00,117.45,117.45,116.91,117.41,47035.0,112.4093,112.4093,111.8925,112.3711,47035.0
2018-06-07 11:00:00,117.41,117.62,117.21,117.51,46308.0,112.3711,112.5721,112.1797,112.4668,46308.0
2018-06-07 11:30:00,117.53,117.63,117.41,117.47,53250.0,112.4859,112.5816,112.3711,112.4285,53250.0
2018-06-07 12:00:00,117.48,117.53,117.18,117.24,47213.0,112.4381,112.4859,112.1509,112.2084,47213.0
2018-06-07 12:30:00,117.24,117.25,116.6,116.69,38427.0,112.2084,112.2179,111.5958,111.682,38427.0
2018-06-07 13:00:00,116.65,116.65,116.2,116.45,31824.0,111.6437,111.6437,111.213,111.4523,31824.0
2018-06-07 13:30:00,116.46,116.86,116.45,116.73,113033.0,111.4618,111.8447,111.4523,111.7203,113033.0
2018-06-07 14:00:00,116.73,116.94,116.62,116.84,55014.0,111.7203,111.9212,111.615,111.8255,55014.0
2018-06-07 14:30:00,116.81,117.11,116.81,117.01,38427.0,111.7968,112.0839,111.7968,111.9882,38427.0
2018-06-07 15:00:00,117.0,117.21,116.98,117.11,48850.0,111.9787,112.1797,111.9595,112.0839,48850.0
2018-06-07 15:30:00,117.09,117.15,116.92,117.01,145969.0,112.0648,112.1222,111.9021,111.9882,145969.0
2018-06-08 09:30:00,116.78,116.87,116.02,116.1,96031.0,111.7681,111.8542,111.0407,111.1173,96031.0
2018-06-08 10:00:00,116.1,116.74,116.09,116.25,60148.0,111.1173,111.7298,111.1077,111.2609,60148.0
2018-06-08 10:30:00,116.2,116.24,115.83,116.12,34658.0,111.213,111.2513,110.8589,111.1364,34658.0
2018-06-08 11:00:00,116.11,116.14,115.91,115.98,29300.0,111.1269,111.1556,110.9354,111.0024,29300.0
2018-06-08 11:30:00,116.01,116.18,114.22,115.99,126571.0,111.0312,111.1939,109.318,111.012,126571.0
2018-06-08 12:00:00,116.02,116.36,116.01,116.35,19508.0,111.0407,111.3661,111.0312,111.3566,19508.0
2018-06-08 12:30:00,116.38,116.64,116.37,116.61,17805.0,111.3853,111.6341,111.3757,111.6054,17805.0
2018-06-08 13:00:00,116.62,116.71,116.54,116.71,13474.0,111.615,111.7011,111.5384,111.7011,13474.0
2018-06-08 13:30:00,116.72,116.72,116.5,116.68,40426.0,111.7107,111.7107,111.5001,111.6724,40426.0
2018-06-08 14:00:00,116.68,117.16,116.51,117.16,54572.0,111.6724,112.1318,111.5097,112.1318,54572.0
2018-06-08 14:30:00,117.16,117.2,117.04,117.05,36880.0,112.1318,112.1701,112.0169,112.0265,36880.0
2018-06-08 15:00:00,117.06,117.13,116.99,117.07,33978.0,112.0361,112.1031,111.9691,112.0457,33978.0
2018-06-08 15:30:00,117.07,117.17,116.92,117.07,134319.0,112.0457,112.1414,111.9021,112.0457,134319.0
2018-06-11 09:30:00,117.34,117.56,116.57,116.66,15119.0,112.3041,112.5146,111.5671,111.6533,15119.0
2018-06-11 10:00:00,116.68,116.97,116.48,116.63,32659.0,111.6724,111.95,111.481,111.6245,32659.0
2018-06-11 10:30:00,116.59,116.8,116.33,116.37,15594.0,111.5863,111.7872,111.3374,111.3757,15594.0
2018-06-11 11:00:00,116.46,116.54,116.06,116.25,23275.0,111.4618,111.5384,111.079,111.2609,23275.0
2018-06-11 11:30:00,116.24,116.79,116.13,116.73,41005.0,111.2513,111.7777,111.146,111.7203,41005.0
2018-06-11 12:00:00,116.77,116.99,116.74,116.93,14231.0,111.7585,111.9691,111.7298,111.9117,14231.0
2018-06-11 12:30:00,116.93,117.09,116.88,117.0,15923.0,111.9117,112.0648,111.8638,111.9787,15923.0
2018-06-11 13:00:00,116.97,117.21,116.9,117.16,13011.0,111.95,112.1797,111.883,112.1318,13011.0
2018-06-11 13:30:00,117.19,117.27,117.08,117.15,22273.0,112.1605,112.2371,112.0552,112.1222,22273.0
2018-06-11 14:00:00,117.16,117.21,117.0,117.02,20372.0,112.1318,112.1797,111.9787,111.9978,20372.0
2018-06-11 14:30:00,117.01,117.19,116.96,116.98,20157.0,111.9882,112.1605,111.9404,111.9595,20157.0
2018-06-11 15:00:00,116.98,117.14,116.91,117.02,32809.0,111.9595,112.1127,111.8925,111.9978,32809.0
2018-06-11 15:30:00,117.02,117.06,116.76,116.83,98792.0,111.9978,112.0361,111.749,111.816,98792.0
2018-06-12 09:30:00,116.84,117.37,116.84,116.94,20419.0,111.8255,112.3328,111.8255,111.9212,20419.0
2018-06-12 10:00:00,116.84,117.47,116.77,117.05,41322.0,111.8255,112.4285,111.7585,112.0265,41322.0
2018-06-12 10:30:00,117.07,117.66,117.07,117.59,51022.0,112.0457,112.6103,112.0457,112.5433,51022.0
2018-06-12 11:00:00,117.59,118.11,117.59,118.03,64254.0,112.5433,113.041,112.5433,112.9645,64254.0
2018-06-12 11:30:00,118.04,118.83,118.03,118.79,65807.0,112.974,113.7301,112.9645,113.6918,65807.0
2018-06-12 12:00:00,118.82,118.86,118.59,118.78,66389.0,113.7206,113.7588,113.5004,113.6823,66389.0
2018-06-12 12:30:00,118.79,118.99,118.67,118.99,31180.0,113.6918,113.8833,113.577,113.8833,31180.0
2018-06-12 13:00:00,118.98,119.15,118.93,119.05,22231.0,113.8737,114.0364,113.8258,113.9407,22231.0
2018-06-12 13:30:00,119.03,119.34,119.0,119.34,36599.0,113.9215,114.2182,113.8928,114.2182,36599.0
2018-06-12 14:00:00,119.35,119.35,118.59,118.66,66820.0,114.2278,114.2278,113.5004,113.5674,66820.0
2018-06-12 14:30:00,118.68,118.68,118.21,118.23,26071.0,113.5866,113.5866,113.1367,113.1559,26071.0
2018-06-12 15:00:00,118.23,118.4,118.18,118.31,35552.0,113.1559,113.3186,113.108,113.2324,35552.0
2018-06-12 15:30:00,118.33,118.51,118.3,118.47,85881.0,113.2516,113.4239,113.2229,113.3856,85881.0
2018-06-13 09:30:00,119.0,119.63,118.6,119.37,37580.0,113.8928,114.4958,113.51,114.2469,37580.0
2018-06-13 10:00:00,119.46,119.52,119.02,119.06,39202.0,114.3331,114.3905,113.912,113.9503,39202.0
2018-06-13 10:30:00,119.0,119.38,119.0,119.24,19641.0,113.8928,114.2565,113.8928,114.1225,19641.0
2018-06-13 11:00:00,119.23,119.6,119.23,119.37,24705.0,114.113,114.4671,114.113,114.2469,24705.0
2018-06-13 11:30:00,119.4,119.65,119.1,119.14,33152.0,114.2757,114.5149,113.9885,114.0268,33152.0
2018-06-13 12:00:00,119.05,119.05,118.69,118.78,22538.0,113.9407,113.9407,113.5961,113.6823,22538.0
2018-06-13 12:30:00,118.76,118.88,118.53,118.81,18523.0,113.6631,113.778,113.443,113.711,18523.0
2018-06-13 13:00:00,118.75,119.02,118.56,118.91,13772.0,113.6536,113.912,113.4717,113.8067,13772.0
2018-06-13 13:30:00,118.87,119.07,118.87,118.91,9399.0,113.7684,113.9598,113.7684,113.8067,9399.0
2018-06-13 14:00:00,118.85,118.92,118.19,118.45,33250.0,113.7493,113.8163,113.1176,113.3664,33250.0
2018-06-13 14:30:00,118.46,118.97,118.3,118.71,34053.0,113.376,113.8641,113.2229,113.6153,34053.0
2018-06-13 15:00:00,118.75,118.9,118.57,118.64,35935.0,113.6536,113.7971,113.4813,113.5483,35935.0
2018-06-13 15:30:00,118.65,118.77,118.43,118.48,135900.0,113.5578,113.6727,113.3473,113.3951,135900.0
2018-06-14 09:30:00,118.83,119.39,118.62,118.9,32413.0,113.7398,114.2758,113.5388,113.8068,32413.0
2018-06-14 10:00:00,119.0,119.69,118.84,119.34,76828.0,113.9025,114.5629,113.7494,114.2279,76828.0
2018-06-14 10:30:00,119.31,119.31,118.87,118.88,16740.0,114.1992,114.1992,113.7781,113.7876,16740.0
2018-06-14 11:00:00,118.84,119.08,118.7,118.96,13169.0,113.7494,113.9791,113.6154,113.8642,13169.0
2018-06-14 11:30:00,118.91,119.04,118.89,118.97,26325.0,113.8164,113.9408,113.7972,113.8738,26325.0
2018-06-14 12:00:00,118.94,119.02,118.83,118.86,14515.0,113.8451,113.9216,113.7398,113.7685,14515.0
2018-06-14 12:30:00,118.84,118.94,118.78,118.85,14446.0,113.7494,113.8451,113.6919,113.7589,14446.0
2018-06-14 13:00:00,118.87,119.0,118.85,118.92,13905.0,113.7781,113.9025,113.7589,113.8259,13905.0
2018-06-14 13:30:00,118.89,118.99,118.77,118.8,37286.0,113.7972,113.8929,113.6824,113.7111,37286.0
2018-06-14 14:00:00,118.82,118.85,118.57,118.68,16982.0,113.7302,113.7589,113.4909,113.5962,16982.0
2018-06-14 14:30:00,118.74,118.75,118.2,118.21,24761.0,113.6536,113.6632,113.1368,113.1463,24761.0
2018-06-14 15:00:00,118.21,118.37,118.09,118.35,79266.0,113.1463,113.2995,113.0315,113.2803,79266.0
2018-06-14 15:30:00,118.35,118.35,117.7,117.75,225864.0,113.2803,113.2803,112.6582,112.706,225864.0
2018-06-15 09:30:00,117.69,117.87,117.04,117.24,141260.0,112.6486,112.8209,112.0265,112.2179,141260.0
2018-06-15 10:00:00,117.38,117.66,117.27,117.45,15230.0,112.3519,112.6199,112.2466,112.4189,15230.0
2018-06-15 10:30:00,117.39,117.68,117.11,117.59,55685.0,112.3615,112.639,112.0935,112.5529,55685.0
2018-06-15 11:00:00,117.62,117.72,117.47,117.48,22011.0,112.5816,112.6773,112.438,112.4476,22011.0
2018-06-15 11:30:00,117.49,117.61,117.36,117.57,11251.0,112.4572,112.572,112.3328,112.5338,11251.0
2018-06-15 12:00:00,117.6,117.6,117.29,117.36,19403.0,112.5625,112.5625,112.2658,112.3328,19403.0
2018-06-15 12:30:00,117.39,117.71,117.38,117.66,28413.0,112.3615,112.6678,112.3519,112.6199,28413.0
2018-06-15 13:00:00,117.66,117.7,117.57,117.66,19375.0,112.6199,112.6582,112.5338,112.6199,19375.0
2018-06-15 13:30:00,117.6,117.64,117.31,117.34,20277.0,112.5625,112.6008,112.2849,112.3136,20277.0
2018-06-15 14:00:00,117.36,117.68,117.31,117.64,22987.0,112.3328,112.639,112.2849,112.6008,22987.0
2018-06-15 14:30:00,117.64,117.71,117.58,117.69,16445.0,112.6008,112.6678,112.5433,112.6486,16445.0
2018-06-15 15:00:00,117.66,117.71,117.48,117.64,36708.0,112.6199,112.6678,112.4476,112.6008,36708.0
2018-06-15 15:30:00,117.65,117.67,117.35,117.58,187769.0,112.6103,112.6295,112.3232,112.5433,187769.0
2018-06-18 09:30:00,116.08,116.65,115.1,116.33,91614.0,111.1076,111.6532,110.1696,111.3469,91614.0
2018-06-18 10:00:00,116.36,116.61,116.16,116.38,60022.0,111.3756,111.6149,111.1842,111.3947,60022.0
2018-06-18 10:30:00,116.41,116.76,116.3,116.6,48779.0,111.4234,111.7585,111.3182,111.6053,48779.0
2018-06-18 11:00:00,116.57,116.78,116.5,116.53,46734.0,111.5766,111.7776,111.5096,111.5383,46734.0
2018-06-18 11:30:00,116.55,116.95,116.52,116.88,55977.0,111.5574,111.9403,111.5287,111.8733,55977.0
2018-06-18 12:00:00,116.95,117.27,116.9,116.94,33475.0,111.9403,112.2466,111.8925,111.9307,33475.0
2018-06-18 12:30:00,116.97,117.11,116.97,117.06,34815.0,111.9595,112.0935,111.9595,112.0456,34815.0
2018-06-18 13:00:00,117.09,117.29,117.07,117.18,23546.0,112.0743,112.2658,112.0552,112.1605,23546.0
2018-06-18 13:30:00,117.17,117.35,117.16,117.27,25668.0,112.1509,112.3232,112.1413,112.2466,25668.0
2018-06-18 14:00:00,117.28,117.52,117.02,117.4,73599.0,112.2562,112.4859,112.0073,112.371,73599.0
2018-06-18 14:30:00,117.41,117.42,117.21,117.32,33581.0,112.3806,112.3902,112.1892,112.2945,33581.0
2018-06-18 15:00:00,117.29,117.32,117.11,117.14,56801.0,112.2658,112.2945,112.0935,112.1222,56801.0
2018-06-18 15:30:00,117.17,117.28,117.06,117.17,118000.0,112.1509,112.2562,112.0456,112.1509,118000.0
2018-06-19 09:30:00,116.06,116.34,115.77,115.83,25007.0,111.0884,111.3564,110.8109,110.8683,25007.0
2018-06-19 10:00:00,115.85,115.89,115.1,115.1,69351.0,110.8874,110.9257,110.1696,110.1696,69351.0
2018-06-19 10:30:00,115.08,115.72,115.02,115.65,65623.0,110.1504,110.763,110.093,110.696,65623.0
2018-06-19 11:00:00,115.67,116.16,115.64,116.08,26743.0,110.7151,111.1842,110.6864,111.1076,26743.0
2018-06-19 11:30:00,116.11,116.22,115.95,115.96,25941.0,111.1363,111.2416,110.9832,110.9927,25941.0
2018-06-19 12:00:00,115.96,116.17,115.86,116.09,36292.0,110.9927,111.1937,110.897,111.1172,36292.0
2018-06-19 12:30:00,116.11,116.13,115.81,116.0,43946.0,111.1363,111.1554,110.8491,111.031,43946.0
2018-06-19 13:00:00,116.0,116.02,115.83,115.89,23839.0,111.031,111.0502,110.8683,110.9257,23839.0
2018-06-19 13:30:00,115.89,116.2,115.79,116.2,28110.0,110.9257,111.2224,110.83,111.2224,28110.0
2018-06-19 14:00:00,116.2,116.25,116.08,116.14,37299.0,111.2224,111.2703,111.1076,111.165,37299.0
2018-06-19 14:30:00,116.14,116.47,116.12,116.42,22401.0,111.165,111.4809,111.1459,111.433,22401.0
2018-06-19 15:00:00,116.45,116.45,116.17,116.2,30438.0,111.4617,111.4617,111.1937,111.2224,30438.0
2018-06-19 15:30:00,116.19,116.36,115.97,116.2,122196.0,111.2129,111.3756,111.0023,111.2224,122196.0
2018-06-20 09:30:00,117.1,117.19,116.5,117.0,38879.0,112.0839,112.17,111.5096,111.9882,38879.0
2018-06-20 10:00:00,117.02,117.36,116.89,116.97,91585.0,112.0073,112.3328,111.8829,111.9595,91585.0
2018-06-20 10:30:00,116.97,117.39,116.92,117.2,36663.0,111.9595,112.3615,111.9116,112.1796,36663.0
2018-06-20 11:00:00,117.21,117.42,117.09,117.22,62750.0,112.1892,112.3902,112.0743,112.1987,62750.0
2018-06-20 11:30:00,117.2,117.44,117.15,117.37,38443.0,112.1796,112.4093,112.1317,112.3423,38443.0
2018-06-20 12:00:00,117.4,117.5,117.34,117.36,18593.0,112.371,112.4668,112.3136,112.3328,18593.0
2018-06-20 12:30:00,117.38,117.49,117.36,117.43,38087.0,112.3519,112.4572,112.3328,112.3998,38087.0
2018-06-20 13:00:00,117.37,117.42,117.2,117.26,14601.0,112.3423,112.3902,112.1796,112.237,14601.0
2018-06-20 13:30:00,117.28,117.41,117.27,117.4,18356.0,112.2562,112.3806,112.2466,112.371,18356.0
2018-06-20 14:00:00,117.42,117.49,117.31,117.32,29595.0,112.3902,112.4572,112.2849,112.2945,29595.0
2018-06-20 14:30:00,117.31,117.31,116.93,117.07,58212.0,112.2849,112.2849,111.9212,112.0552,58212.0
2018-06-20 15:00:00,117.01,117.12,116.97,117.07,28151.0,111.9977,112.103,111.9595,112.0552,28151.0
2018-06-20 15:30:00,117.08,117.21,116.87,116.91,140492.0,112.0647,112.1892,111.8637,111.902,140492.0
2018-06-21 09:30:00,116.81,117.2,116.34,116.73,65247.0,111.8063,112.1796,111.3564,111.7297,65247.0
2018-06-21 10:00:00,116.85,116.86,115.75,115.82,107806.0,111.8446,111.8542,110.7917,110.8587,107806.0
2018-06-21 10:30:00,115.88,116.09,115.08,115.72,89352.0,110.9161,111.1172,110.1504,110.763,89352.0
2018-06-21 11:00:00,115.68,115.8,115.22,115.65,90460.0,110.7247,110.8396,110.2844,110.696,90460.0
2018-06-21 11:30:00,115.68,116.08,115.68,115.78,23445.0,110.7247,111.1076,110.7247,110.8204,23445.0
2018-06-21 12:00:00,115.78,115.86,115.48,115.49,27292.0,110.8204,110.897,110.5333,110.5429,27292.0
2018-06-21 12:30:00,115.51,115.53,115.11,115.12,21494.0,110.562,110.5811,110.1791,110.1887,21494.0
2018-06-21 13:00:00,115.1,115.53,115.09,115.39,23696.0,110.1696,110.5811,110.16,110.4471,23696.0
2018-06-21 13:30:00,115.39,115.51,115.11,115.2,32763.0,110.4471,110.562,110.1791,110.2653,32763.0
2018-06-21 14:00:00,115.22,115.28,114.76,114.77,25329.0,110.2844,110.3419,109.8441,109.8537,25329.0
2018-06-21 14:30:00,114.77,115.03,114.64,114.64,30280.0,109.8537,110.1026,109.7293,109.7293,30280.0
2018-06-21 15:00:00,114.63,114.87,114.43,114.66,39468.0,109.7197,109.9494,109.5283,109.7484,39468.0
2018-06-21 15:30:00,114.68,114.77,114.4,114.68,107853.0,109.7676,109.8537,109.4995,109.7676,107853.0
2018-06-22 09:30:00,115.21,115.71,113.96,114.29,30172.0,110.2748,110.7534,109.0784,109.3943,30172.0
2018-06-22 10:00:00,114.19,114.72,114.07,114.14,64740.0,109.2985,109.8058,109.1837,109.2507,64740.0
2018-06-22 10:30:00,114.11,114.16,113.8,113.87,19109.0,109.222,109.2698,108.9252,108.9922,19109.0
2018-06-22 11:00:00,113.88,114.03,113.67,113.67,18422.0,109.0018,109.1454,108.8008,108.8008,18422.0
2018-06-22 11:30:00,113.74,113.98,113.52,113.72,18536.0,108.8678,109.0975,108.6572,108.8487,18536.0
2018-06-22 12:00:00,113.8,113.84,113.63,113.75,20867.0,108.9252,108.9635,108.7625,108.8774,20867.0
2018-06-22 12:30:00,113.76,113.87,113.68,113.8,37362.0,108.887,108.9922,108.8104,108.9252,37362.0
2018-06-22 13:00:00,113.8,114.27,113.75,114.26,69493.0,108.9252,109.3751,108.8774,109.3655,69493.0
2018-06-22 13:30:00,114.28,114.45,114.22,114.32,23552.0,109.3847,109.5474,109.3273,109.423,23552.0
2018-06-22 14:00:00,114.34,114.67,114.32,114.5,30717.0,109.4421,109.758,109.423,109.5953,30717.0
2018-06-22 14:30:00,114.51,114.73,114.39,114.67,21110.0,109.6048,109.8154,109.49,109.758,21110.0
2018-06-22 15:00:00,114.65,114.76,114.6,114.68,33153.0,109.7388,109.8441,109.691,109.7676,33153.0
2018-06-22 15:30:00,114.66,114.75,114.29,114.35,167065.0,109.7484,109.8346,109.3943,109.4517,167065.0
2018-06-25 09:30:00,113.38,113.38,112.37,112.6,26874.0,108.5232,108.5232,107.5565,107.7767,26874.0
2018-06-25 10:00:00,112.6,112.76,112.0,112.46,29327.0,107.7767,107.9298,107.2024,107.6426,29327.0
2018-06-25 10:30:00,112.45,112.89,112.23,112.34,60557.0,107.6331,108.0542,107.4225,107.5278,60557.0
2018-06-25 11:00:00,112.26,112.46,112.08,112.09,26045.0,107.4512,107.6426,107.2789,107.2885,26045.0
2018-06-25 11:30:00,112.09,112.09,111.62,111.72,34861.0,107.2885,107.2885,106.8386,106.9343,34861.0
2018-06-25 12:00:00,111.72,111.78,110.88,111.2,41759.0,106.9343,106.9918,106.1303,106.4366,41759.0
2018-06-25 12:30:00,111.23,111.5,111.05,111.43,48874.0,106.4653,106.7238,106.293,106.6568,48874.0
2018-06-25 13:00:00,111.44,111.44,110.87,111.1,30947.0,106.6663,106.6663,106.1208,106.3409,30947.0
2018-06-25 13:30:00,111.26,111.57,111.25,111.36,27454.0,106.4941,106.7908,106.4845,106.5898,27454.0
2018-06-25 14:00:00,111.32,111.34,111.03,111.17,22774.0,106.5515,106.5706,106.2739,106.4079,22774.0
2018-06-25 14:30:00,111.16,111.16,110.62,110.83,40853.0,106.3983,106.3983,105.8815,106.0825,40853.0
2018-06-25 15:00:00,110.84,110.89,110.48,110.57,70505.0,106.092,106.1399,105.7475,105.8336,70505.0
2018-06-25 15:30:00,110.55,111.17,110.42,110.83,164644.0,105.8145,106.4079,105.69,106.0825,164644.0
2018-06-26 09:30:00,111.14,111.74,110.83,111.41,46666.0,106.3792,106.9535,106.0825,106.6376,46666.0
2018-06-26 10:00:00,111.37,111.89,111.31,111.47,63451.0,106.5993,107.0971,106.5419,106.6951,63451.0
2018-06-26 10:30:00,111.46,111.66,111.12,111.4,55378.0,106.6855,106.8769,106.36,106.6281,55378.0
2018-06-26 11:00:00,111.38,111.65,111.15,111.15,45874.0,106.6089,106.8673,106.3888,106.3888,45874.0
2018-06-26 11:30:00,111.17,111.29,111.0,111.27,25380.0,106.4079,106.5228,106.2452,106.5036,25380.0
2018-06-26 12:00:00,111.28,111.48,111.17,111.41,28138.0,106.5132,106.7046,106.4079,106.6376,28138.0
2018-06-26 12:30:00,111.46,111.66,111.42,111.6,29625.0,106.6855,106.8769,106.6472,106.8195,29625.0
2018-06-26 13:00:00,111.55,111.6,111.04,111.18,273600.0,106.7716,106.8195,106.2835,106.4175,273600.0
2018-06-26 13:30:00,111.19,111.49,111.11,111.28,63423.0,106.4271,106.7142,106.3505,106.5132,63423.0
2018-06-26 14:00:00,111.3,111.34,111.05,111.14,42021.0,106.5323,106.5706,106.293,106.3792,42021.0
2018-06-26 14:30:00,111.14,111.15,110.8,110.8,31240.0,106.3792,106.3888,106.0538,106.0538,31240.0
2018-06-26 15:00:00,110.79,110.81,110.47,110.47,50766.0,106.0442,106.0633,105.7379,105.7379,50766.0
2018-06-26 15:30:00,110.47,110.83,110.39,110.52,144877.0,105.7379,106.0825,105.6613,105.7858,144877.0
2018-06-27 09:30:00,110.45,110.94,110.22,110.25,36640.0,105.7187,106.1878,105.4986,105.5273,36640.0
2018-06-27 10:00:00,110.17,110.22,109.74,110.02,43976.0,105.4507,105.4986,105.0392,105.3072,43976.0
2018-06-27 10:30:00,110.02,110.6,110.02,110.19,49810.0,105.3072,105.8623,105.3072,105.4699,49810.0
2018-06-27 11:00:00,110.16,110.27,109.86,109.87,46933.0,105.4412,105.5465,105.154,105.1636,46933.0
2018-06-27 11:30:00,109.82,110.27,109.77,110.14,26993.0,105.1157,105.5465,105.0679,105.422,26993.0
2018-06-27 12:00:00,110.11,110.46,110.1,110.25,55510.0,105.3933,105.7283,105.3837,105.5273,55510.0
2018-06-27 12:30:00,110.23,110.23,109.72,109.72,47993.0,105.5082,105.5082,105.02,105.02,47993.0
2018-06-27 13:00:00,109.68,109.76,109.18,109.3,77950.0,104.9817,105.0583,104.5032,104.618,77950.0
2018-06-27 13:30:00,109.3,109.45,108.97,109.2,141023.0,104.618,104.7616,104.3021,104.5223,141023.0
2018-06-27 14:00:00,109.17,109.45,109.05,109.37,65074.0,104.4936,104.7616,104.3787,104.685,65074.0
2018-06-27 14:30:00,109.36,109.63,109.19,109.25,62270.0,104.6754,104.9339,104.5127,104.5702,62270.0
2018-06-27 15:00:00,109.23,109.45,108.9,109.4,80219.0,104.551,104.7616,104.2351,104.7137,80219.0
2018-06-27 15:30:00,109.43,109.5,108.77,108.78,155827.0,104.7424,104.8094,104.1107,104.1203,155827.0
2018-06-28 09:30:00,108.54,110.39,108.54,109.79,93660.0,103.8906,105.6613,103.8906,105.087,93660.0
2018-06-28 10:00:00,109.79,110.19,109.67,109.78,77335.0,105.087,105.4699,104.9722,105.0774,77335.0
2018-06-28 10:30:00,109.72,110.03,109.32,109.84,63431.0,105.02,105.3167,104.6372,105.1349,63431.0
2018-06-28 11:00:00,109.85,109.87,109.22,109.62,26825.0,105.1445,105.1636,104.5414,104.9243,26825.0
2018-06-28 11:30:00,109.65,109.78,109.33,109.54,82503.0,104.953,105.0774,104.6467,104.8477,82503.0
2018-06-28 12:00:00,109.55,109.55,108.88,108.92,61439.0,104.8573,104.8573,104.216,104.2543,61439.0
2018-06-28 12:30:00,108.92,109.15,108.77,109.11,147514.0,104.2543,104.4744,104.1107,104.4361,147514.0
2018-06-28 13:00:00,109.07,109.39,109.03,109.23,144998.0,104.3979,104.7042,104.3596,104.551,144998.0
2018-06-28 13:30:00,109.2,109.6,109.19,109.5,103333.0,104.5223,104.9052,104.5127,104.8094,103333.0
2018-06-28 14:00:00,109.53,109.95,109.45,109.93,46819.0,104.8382,105.2402,104.7616,105.221,46819.0
2018-06-28 14:30:00,109.98,110.07,109.76,110.07,33014.0,105.2689,105.355,105.0583,105.355,33014.0
2018-06-28 15:00:00,110.1,110.39,109.8,110.1,126066.0,105.3837,105.6613,105.0966,105.3837,126066.0
2018-06-28 15:30:00,110.11,110.15,109.82,109.99,133899.0,105.3933,105.4316,105.1157,105.2785,133899.0
2018-06-29 09:30:00,110.1,111.79,110.1,111.21,67707.0,105.3837,107.0013,105.3837,106.4462,67707.0
2018-06-29 10:00:00,111.25,112.1,111.17,112.1,53431.0,106.4845,107.2981,106.4079,107.2981,53431.0
2018-06-29 10:30:00,112.05,112.31,111.78,112.19,66491.0,107.2502,107.4991,106.9918,107.3842,66491.0
2018-06-29 11:00:00,112.21,112.27,111.97,112.15,48311.0,107.4034,107.4608,107.1736,107.3459,48311.0
2018-06-29 11:30:00,112.15,112.19,111.65,111.72,55245.0,107.3459,107.3842,106.8673,106.9343,55245.0
2018-06-29 12:00:00,111.7,111.96,111.68,111.9,29602.0,106.9152,107.1641,106.8961,107.1066,29602.0
2018-06-29 12:30:00,111.91,112.08,111.8,111.82,44625.0,107.1162,107.2789,107.0109,107.0301,44625.0
2018-06-29 13:00:00,111.83,112.33,111.83,112.32,40977.0,107.0396,107.5182,107.0396,107.5086,40977.0
2018-06-29 13:30:00,112.31,112.39,112.12,112.3,34151.0,107.4991,107.5756,107.3172,107.4895,34151.0
2018-06-29 14:00:00,112.28,112.33,112.09,112.2,36503.0,107.4704,107.5182,107.2885,107.3938,36503.0
2018-06-29 14:30:00,112.21,112.22,111.98,112.17,35069.0,107.4034,107.4129,107.1832,107.3651,35069.0
2018-06-29 15:00:00,112.19,112.48,111.92,112.1,121014.0,107.3842,107.6618,107.1258,107.2981,121014.0
2018-06-29 15:30:00,112.08,112.08,111.36,111.5,206862.0,107.2789,107.2789,106.5898,106.7238,206862.0
2018-07-02 09:30:00,110.65,111.44,110.24,111.18,39989.0,105.9102,106.6663,105.5177,106.4175,39989.0
2018-07-02 10:00:00,111.18,111.83,111.04,111.72,54116.0,106.4175,107.0396,106.2835,106.9343,54116.0
2018-07-02 10:30:00,111.7,112.07,111.57,111.9,74219.0,106.9152,107.2694,106.7908,107.1066,74219.0
2018-07-02 11:00:00,111.93,112.16,111.69,112.03,37965.0,107.1354,107.3555,106.9056,107.2311,37965.0
2018-07-02 11:30:00,112.02,112.21,111.7,112.2,58447.0,107.2215,107.4034,106.9152,107.3938,58447.0
2018-07-02 12:00:00,112.18,112.19,111.5,111.9,57046.0,107.3746,107.3842,106.7238,107.1066,57046.0
2018-07-02 12:30:00,111.91,112.15,111.88,111.89,37669.0,107.1162,107.3459,107.0875,107.0971,37669.0
2018-07-02 13:00:00,111.87,111.87,111.38,111.41,22075.0,107.0779,107.0779,106.6089,106.6376,22075.0
2018-07-02 13:30:00,111.39,111.95,111.38,111.84,28221.0,106.6185,107.1545,106.6089,107.0492,28221.0
2018-07-02 14:00:00,111.81,112.28,111.74,112.22,38878.0,107.0205,107.4704,106.9535,107.4129,38878.0
2018-07-02 14:30:00,112.23,112.31,111.87,112.0,52639.0,107.4225,107.4991,107.0779,107.2024,52639.0
2018-07-02 15:00:00,112.0,112.11,111.92,112.1,45887.0,107.2024,107.3076,107.1258,107.2981,45887.0
2018-07-02 15:30:00,112.1,112.42,111.98,112.38,140985.0,107.2981,107.6044,107.1832,107.5661,140985.0
2018-07-03 09:30:00,112.87,112.87,111.73,112.08,39549.0,108.0351,108.0351,106.9439,107.2789,39549.0
2018-07-03 10:00:00,112.12,112.27,111.96,112.1,35182.0,107.3172,107.4608,107.1641,107.2981,35182.0
2018-07-03 10:30:00,112.09,112.39,112.07,112.28,35423.0,107.2885,107.5756,107.2694,107.4704,35423.0
2018-07-03 11:00:00,112.26,112.31,111.93,112.12,42197.0,107.4512,107.4991,107.1354,107.3172,42197.0
2018-07-03 11:30:00,112.16,112.2,111.56,111.75,23558.0,107.3555,107.3938,106.7812,106.9631,23558.0
2018-07-03 12:00:00,111.75,111.82,111.43,111.5,30914.0,106.9631,107.0301,106.6568,106.7238,30914.0
2018-07-03 12:30:00,111.53,111.65,110.96,111.18,86983.0,106.7525,106.8673,106.2069,106.4175,86983.0
2018-07-05 09:30:00,111.33,111.44,110.18,110.18,40469.0,106.5611,106.6663,105.4603,105.4603,40469.0
2018-07-05 10:00:00,110.2,110.93,110.14,110.81,40406.0,105.4795,106.1782,105.422,106.0633,40406.0
2018-07-05 10:30:00,110.87,111.0,110.73,110.8,21022.0,106.1208,106.2452,105.9868,106.0538,21022.0
2018-07-05 11:00:00,110.79,110.95,110.69,110.92,28151.0,106.0442,106.1973,105.9485,106.1686,28151.0
2018-07-05 11:30:00,110.95,111.23,110.92,111.04,17085.0,106.1973,106.4653,106.1686,106.2835,17085.0
2018-07-05 12:00:00,111.01,111.68,111.01,111.44,60099.0,106.2548,106.8961,106.2548,106.6663,60099.0
2018-07-05 12:30:00,111.44,111.45,111.25,111.41,21924.0,106.6663,106.6759,106.4845,106.6376,21924.0
2018-07-05 13:00:00,111.4,111.67,111.4,111.65,13668.0,106.6281,106.8865,106.6281,106.8673,13668.0
2018-07-05 13:30:00,111.67,111.76,111.56,111.76,24627.0,106.8865,106.9726,106.7812,106.9726,24627.0
2018-07-05 14:00:00,111.76,111.91,111.43,111.75,24300.0,106.9726,107.1162,106.6568,106.9631,24300.0
2018-07-05 14:30:00,111.74,112.0,111.73,111.96,22435.0,106.9535,107.2024,106.9439,107.1641,22435.0
2018-07-05 15:00:00,111.95,112.13,111.82,111.93,82363.0,107.1545,107.3268,107.0301,107.1354,82363.0
2018-07-05 15:30:00,111.93,112.15,111.82,112.11,169867.0,107.1354,107.3459,107.0301,107.3076,169867.0
2018-07-06 09:30:00,112.3,112.3,111.4,112.04,23694.0,107.4895,107.4895,106.6281,107.2406,23694.0
2018-07-06 10:00:00,112.0,112.35,111.97,112.3,36577.0,107.2024,107.5374,107.1736,107.4895,36577.0
2018-07-06 10:30:00,112.3,112.7,112.16,112.67,39893.0,107.4895,107.8724,107.3555,107.8437,39893.0
2018-07-06 11:00:00,112.69,112.83,112.55,112.79,40510.0,107.8628,107.9968,107.7288,107.9585,40510.0
2018-07-06 11:30:00,112.75,112.99,112.66,112.78,29947.0,107.9202,108.1499,107.8341,107.9489,29947.0
2018-07-06 12:00:00,112.82,112.93,112.71,112.9,37795.0,107.9872,108.0925,107.8819,108.0638,37795.0
2018-07-06 12:30:00,112.92,113.24,112.92,113.05,23632.0,108.0829,108.3892,108.0829,108.2074,23632.0
2018-07-06 13:00:00,113.04,113.07,112.8,112.83,25543.0,108.1978,108.2265,107.9681,107.9968,25543.0
2018-07-06 13:30:00,112.83,112.85,112.55,112.56,11216.0,107.9968,108.0159,107.7288,107.7384,11216.0
2018-07-06 14:00:00,112.57,112.96,112.52,112.88,24517.0,107.7479,108.1212,107.7001,108.0447,24517.0
2018-07-06 14:30:00,112.85,112.9,112.65,112.72,26187.0,108.0159,108.0638,107.8245,107.8915,26187.0
2018-07-06 15:00:00,112.72,112.87,112.7,112.78,49297.0,107.8915,108.0351,107.8724,107.9489,49297.0
2018-07-06 15:30:00,112.77,112.8,112.51,112.75,162281.0,107.9394,107.9681,107.6905,107.9202,162281.0
2018-07-09 09:30:00,112.8,113.37,112.51,113.03,22189.0,107.9681,108.5137,107.6905,108.1882,22189.0
2018-07-09 10:00:00,113.01,113.08,112.57,112.83,24115.0,108.1691,108.2361,107.7479,107.9968,24115.0
2018-07-09 10:30:00,112.85,113.05,112.46,112.75,25123.0,108.0159,108.2074,107.6426,107.9202,25123.0
2018-07-09 11:00:00,112.79,112.8,112.53,112.69,52639.0,107.9585,107.9681,107.7097,107.8628,52639.0
2018-07-09 11:30:00,112.63,112.66,112.41,112.62,46233.0,107.8054,107.8341,107.5948,107.7958,46233.0
2018-07-09 12:00:00,112.64,112.69,112.53,112.61,16309.0,107.8149,107.8628,107.7097,107.7862,16309.0
2018-07-09 12:30:00,112.61,112.74,112.58,112.7,10910.0,107.7862,107.9107,107.7575,107.8724,10910.0
2018-07-09 13:00:00,112.69,112.92,112.69,112.88,7761.0,107.8628,108.0829,107.8628,108.0447,7761.0
2018-07-09 13:30:00,112.92,113.09,112.91,113.09,14272.0,108.0829,108.2457,108.0734,108.2457,14272.0
2018-07-09 14:00:00,113.08,113.32,112.76,112.83,50586.0,108.2361,108.4658,107.9298,107.9968,50586.0
2018-07-09 14:30:00,112.79,113.13,112.79,113.12,19535.0,107.9585,108.2839,107.9585,108.2744,19535.0
2018-07-09 15:00:00,113.12,113.15,112.94,113.02,27643.0,108.2744,108.3031,108.1021,108.1787,27643.0
2018-07-09 15:30:00,113.03,113.04,112.9,113.0,157681.0,108.1882,108.1978,108.0638,108.1595,157681.0
2018-07-10 09:30:00,113.11,114.07,113.11,113.54,48568.0,108.2648,109.1837,108.2648,108.6764,48568.0
2018-07-10 10:00:00,113.52,113.83,113.37,113.68,16757.0,108.6572,108.954,108.5137,108.8104,16757.0
2018-07-10 10:30:00,113.71,114.52,113.7,114.29,67637.0,108.8391,109.6144,108.8295,109.3943,67637.0
2018-07-10 11:00:00,114.34,114.74,114.08,114.19,53154.0,109.4421,109.825,109.1933,109.2985,53154.0
2018-07-10 11:30:00,114.2,114.26,114.12,114.12,20993.0,109.3081,109.3655,109.2315,109.2315,20993.0
2018-07-10 12:00:00,114.14,114.21,113.93,114.12,23664.0,109.2507,109.3177,109.0497,109.2315,23664.0
2018-07-10 12:30:00,114.12,114.19,113.97,114.11,33078.0,109.2315,109.2985,109.088,109.222,33078.0
2018-07-10 13:00:00,114.12,114.13,113.86,113.95,16045.0,109.2315,109.2411,108.9827,109.0688,16045.0
2018-07-10 13:30:00,113.92,113.93,113.38,113.59,22199.0,109.0401,109.0497,108.5232,108.7242,22199.0
2018-07-10 14:00:00,113.59,113.82,113.59,113.77,21482.0,108.7242,108.9444,108.7242,108.8965,21482.0
2018-07-10 14:30:00,113.75,113.86,113.65,113.8,39850.0,108.8774,108.9827,108.7817,108.9252,39850.0
2018-07-10 15:00:00,113.77,113.84,113.59,113.75,54947.0,108.8965,108.9635,108.7242,108.8774,54947.0
2018-07-10 15:30:00,113.71,113.8,113.5,113.61,100592.0,108.8391,108.9252,108.6381,108.7434,100592.0
2018-07-11 09:30:00,113.21,114.23,112.79,114.14,27003.0,108.3605,109.3368,107.9585,109.2507,27003.0
2018-07-11 10:00:00,114.14,115.45,114.0,115.37,92794.0,109.2507,110.5046,109.1167,110.428,92794.0
2018-07-11 10:30:00,115.4,115.4,114.85,114.92,51527.0,110.4567,110.4567,109.9303,109.9973,51527.0
2018-07-11 11:00:00,114.92,115.15,114.81,114.84,47508.0,109.9973,110.2174,109.892,109.9207,47508.0
2018-07-11 11:30:00,114.84,115.18,114.79,115.03,42142.0,109.9207,110.2461,109.8728,110.1026,42142.0
2018-07-11 12:00:00,115.07,115.44,115.0,115.28,150256.0,110.1408,110.495,110.0738,110.3419,150256.0
2018-07-11 12:30:00,115.26,115.84,115.22,115.84,105102.0,110.3227,110.8779,110.2844,110.8779,105102.0
2018-07-11 13:00:00,115.83,116.8,115.79,116.26,280593.0,110.8683,111.7967,110.83,111.2799,280593.0
2018-07-11 13:30:00,116.25,116.41,116.11,116.2,49001.0,111.2703,111.4234,111.1363,111.2224,49001.0
2018-07-11 14:00:00,116.2,116.35,115.93,116.17,50409.0,111.2224,111.366,110.964,111.1937,50409.0
2018-07-11 14:30:00,116.19,116.37,116.18,116.33,62371.0,111.2129,111.3852,111.2033,111.3469,62371.0
2018-07-11 15:00:00,116.33,116.5,116.22,116.33,84723.0,111.3469,111.5096,111.2416,111.3469,84723.0
2018-07-11 15:30:00,116.34,116.76,116.34,116.42,358042.0,111.3564,111.7585,111.3564,111.433,358042.0
2018-07-12 09:30:00,117.24,117.41,116.1,116.33,123979.0,112.2179,112.3806,111.1267,111.3469,123979.0
2018-07-12 10:00:00,116.39,116.4,115.74,115.91,108770.0,111.4043,111.4139,110.7821,110.9449,108770.0
2018-07-12 10:30:00,115.95,116.82,115.8,116.79,76794.0,110.9832,111.8159,110.8396,111.7872,76794.0
2018-07-12 11:00:00,116.81,117.24,116.81,117.12,48573.0,111.8063,112.2179,111.8063,112.103,48573.0
2018-07-12 11:30:00,117.12,117.31,116.8,117.29,72610.0,112.103,112.2849,111.7967,112.2658,72610.0
2018-07-12 12:00:00,117.29,117.61,117.25,117.35,46278.0,112.2658,112.572,112.2275,112.3232,46278.0
2018-07-12 12:30:00,117.35,117.59,117.33,117.57,35679.0,112.3232,112.5529,112.304,112.5338,35679.0
2018-07-12 13:00:00,117.57,117.71,117.57,117.71,24682.0,112.5338,112.6678,112.5338,112.6678,24682.0
2018-07-12 13:30:00,117.74,117.74,117.46,117.48,32143.0,112.6965,112.6965,112.4285,112.4476,32143.0
2018-07-12 14:00:00,117.48,117.65,117.43,117.54,25175.0,112.4476,112.6103,112.3998,112.505,25175.0
2018-07-12 14:30:00,117.53,117.63,117.33,117.34,28805.0,112.4955,112.5912,112.304,112.3136,28805.0
2018-07-12 15:00:00,117.33,117.53,117.29,117.49,41344.0,112.304,112.4955,112.2658,112.4572,41344.0
2018-07-12 15:30:00,117.49,117.75,117.48,117.67,156823.0,112.4572,112.706,112.4476,112.6295,156823.0
2018-07-13 09:30:00,117.8,117.99,117.34,117.61,111382.0,112.7539,112.9358,112.3136,112.572,111382.0
2018-07-13 10:00:00,117.55,117.95,117.52,117.9,65893.0,112.5146,112.8975,112.4859,112.8496,65893.0
2018-07-13 10:30:00,117.93,118.25,117.86,118.17,19141.0,112.8783,113.1846,112.8113,113.1081,19141.0
2018-07-13 11:00:00,118.21,118.48,118.12,118.46,22094.0,113.1463,113.4048,113.0602,113.3856,22094.0
2018-07-13 11:30:00,118.44,118.53,117.88,117.9,25652.0,113.3665,113.4526,112.8305,112.8496,25652.0
2018-07-13 12:00:00,117.87,118.03,117.64,117.95,23081.0,112.8209,112.9741,112.6008,112.8975,23081.0
2018-07-13 12:30:00,117.94,117.94,117.81,117.83,10481.0,112.8879,112.8879,112.7635,112.7826,10481.0
2018-07-13 13:00:00,117.87,118.01,117.48,117.54,29175.0,112.8209,112.9549,112.4476,112.505,29175.0
2018-07-13 13:30:00,117.52,117.67,117.48,117.5,37996.0,112.4859,112.6295,112.4476,112.4668,37996.0
2018-07-13 14:00:00,117.49,117.49,117.31,117.49,15921.0,112.4572,112.4572,112.2849,112.4572,15921.0
2018-07-13 14:30:00,117.49,117.87,117.48,117.84,33252.0,112.4572,112.8209,112.4476,112.7922,33252.0
2018-07-13 15:00:00,117.83,118.05,117.82,117.95,24087.0,112.7826,112.9932,112.773,112.8975,24087.0
2018-07-13 15:30:00,117.95,118.18,117.95,117.96,75246.0,112.8975,113.1176,112.8975,112.907,75246.0
2018-07-16 09:30:00,117.93,118.21,117.35,117.35,15421.0,112.8783,113.1463,112.3232,112.3232,15421.0
2018-07-16 10:00:00,117.49,117.68,117.36,117.5,7378.0,112.4572,112.639,112.3328,112.4668,7378.0
2018-07-16 10:30:00,117.46,117.91,117.21,117.27,22648.0,112.4285,112.8592,112.1892,112.2466,22648.0
2018-07-16 11:00:00,117.27,117.69,117.27,117.5,10719.0,112.2466,112.6486,112.2466,112.4668,10719.0
2018-07-16 11:30:00,117.52,117.74,117.48,117.51,12220.0,112.4859,112.6965,112.4476,112.4763,12220.0
2018-07-16 12:00:00,117.52,117.73,117.34,117.71,26570.0,112.4859,112.6869,112.3136,112.6678,26570.0
2018-07-16 12:30:00,117.71,117.74,117.52,117.61,7483.0,112.6678,112.6965,112.4859,112.572,7483.0
2018-07-16 13:00:00,117.59,117.69,117.49,117.55,8652.0,112.5529,112.6486,112.4572,112.5146,8652.0
2018-07-16 13:30:00,117.52,117.64,117.3,117.31,10566.0,112.4859,112.6008,112.2753,112.2849,10566.0
2018-07-16 14:00:00,117.31,117.34,117.14,117.14,12675.0,112.2849,112.3136,112.1222,112.1222,12675.0
2018-07-16 14:30:00,117.14,117.14,116.82,116.86,27548.0,112.1222,112.1222,111.8159,111.8542,27548.0
2018-07-16 15:00:00,116.88,117.04,116.84,116.97,23225.0,111.8733,112.0265,111.835,111.9595,23225.0
2018-07-16 15:30:00,116.98,117.13,116.96,117.03,111861.0,111.969,112.1126,111.9499,112.0169,111861.0
2018-07-17 09:30:00,116.64,117.42,116.28,117.04,19494.0,111.6436,112.3902,111.299,112.0265,19494.0
2018-07-17 10:00:00,117.05,117.23,116.74,117.23,35944.0,112.036,112.2083,111.7393,112.2083,35944.0
2018-07-17 10:30:00,117.23,117.28,117.05,117.18,17472.0,112.2083,112.2562,112.036,112.1605,17472.0
2018-07-17 11:00:00,117.22,117.41,117.22,117.36,34812.0,112.1987,112.3806,112.1987,112.3328,34812.0
2018-07-17 11:30:00,117.36,117.6,117.32,117.55,10181.0,112.3328,112.5625,112.2945,112.5146,10181.0
2018-07-17 12:00:00,117.49,117.63,117.36,117.54,51994.0,112.4572,112.5912,112.3328,112.505,51994.0
2018-07-17 12:30:00,117.56,117.59,117.43,117.55,33533.0,112.5242,112.5529,112.3998,112.5146,33533.0
2018-07-17 13:00:00,117.51,117.79,117.49,117.76,13998.0,112.4763,112.7443,112.4572,112.7156,13998.0
2018-07-17 13:30:00,117.74,117.83,117.67,117.69,17786.0,112.6965,112.7826,112.6295,112.6486,17786.0
2018-07-17 14:00:00,117.74,117.74,117.47,117.61,10864.0,112.6965,112.6965,112.438,112.572,10864.0
2018-07-17 14:30:00,117.62,117.84,117.62,117.76,29797.0,112.5816,112.7922,112.5816,112.7156,29797.0
2018-07-17 15:00:00,117.75,118.06,117.72,117.92,26222.0,112.706,113.0028,112.6773,112.8688,26222.0
2018-07-17 15:30:00,117.93,118.24,117.87,117.98,109263.0,112.8783,113.1751,112.8209,112.9262,109263.0
2018-07-18 09:30:00,117.9,117.9,117.22,117.54,26319.0,112.8496,112.8496,112.1987,112.505,26319.0
2018-07-18 10:00:00,117.53,117.77,117.23,117.3,25464.0,112.4955,112.7252,112.2083,112.2753,25464.0
2018-07-18 10:30:00,117.27,117.38,117.2,117.34,29213.0,112.2466,112.3519,112.1796,112.3136,29213.0
2018-07-18 11:00:00,117.37,117.69,117.33,117.51,41475.0,112.3423,112.6486,112.304,112.4763,41475.0
2018-07-18 11:30:00,117.51,117.73,117.51,117.7,22035.0,112.4763,112.6869,112.4763,112.6582,22035.0
2018-07-18 12:00:00,117.69,117.95,117.65,117.95,16522.0,112.6486,112.8975,112.6103,112.8975,16522.0
2018-07-18 12:30:00,117.93,118.07,117.83,117.96,12600.0,112.8783,113.0123,112.7826,112.907,12600.0
2018-07-18 13:00:00,117.96,118.18,117.92,118.18,11190.0,112.907,113.1176,112.8688,113.1176,11190.0
2018-07-18 13:30:00,118.13,118.17,118.03,118.17,12381.0,113.0698,113.1081,112.9741,113.1081,12381.0
2018-07-18 14:00:00,118.15,118.52,118.15,118.52,20470.0,113.0889,113.4431,113.0889,113.4431,20470.0
2018-07-18 14:30:00,118.5,118.52,118.34,118.44,16942.0,113.4239,113.4431,113.2708,113.3665,16942.0
2018-07-18 15:00:00,118.43,118.47,118.33,118.37,19185.0,113.3569,113.3952,113.2612,113.2995,19185.0
2018-07-18 15:30:00,118.36,118.41,118.28,118.32,102932.0,113.2899,113.3378,113.2133,113.2516,102932.0
2018-07-19 09:30:00,117.98,118.39,117.26,117.59,36939.0,112.9262,113.3186,112.237,112.5529,36939.0
2018-07-19 10:00:00,117.68,117.68,117.17,117.4,43796.0,112.639,112.639,112.1509,112.371,43796.0
2018-07-19 10:30:00,117.37,117.48,117.11,117.47,24569.0,112.3423,112.4476,112.0935,112.438,24569.0
2018-07-19 11:00:00,117.45,117.62,117.21,117.23,23174.0,112.4189,112.5816,112.1892,112.2083,23174.0
2018-07-19 11:30:00,117.23,117.37,117.21,117.23,12680.0,112.2083,112.3423,112.1892,112.2083,12680.0
2018-07-19 12:00:00,117.2,117.25,116.94,117.06,12971.0,112.1796,112.2275,111.9307,112.0456,12971.0
2018-07-19 12:30:00,117.11,117.16,116.96,117.1,15004.0,112.0935,112.1413,111.9499,112.0839,15004.0
2018-07-19 13:00:00,117.15,117.26,116.94,117.2,31210.0,112.1317,112.237,111.9307,112.1796,31210.0
2018-07-19 13:30:00,117.16,117.29,117.11,117.22,10120.0,112.1413,112.2658,112.0935,112.1987,10120.0
2018-07-19 14:00:00,117.23,117.3,117.08,117.16,10193.0,112.2083,112.2753,112.0647,112.1413,10193.0
2018-07-19 14:30:00,117.14,117.18,116.97,117.03,14016.0,112.1222,112.1605,111.9595,112.0169,14016.0
2018-07-19 15:00:00,117.05,117.28,117.01,117.14,20798.0,112.036,112.2562,111.9977,112.1222,20798.0
2018-07-19 15:30:00,117.16,117.18,116.94,117.06,106201.0,112.1413,112.1605,111.9307,112.0456,106201.0
2018-07-20 09:30:00,116.89,117.23,116.79,116.79,35549.0,111.8829,112.2083,111.7872,111.7872,35549.0
2018-07-20 10:00:00,116.83,117.02,116.59,116.94,18568.0,111.8255,112.0073,111.5957,111.9307,18568.0
2018-07-20 10:30:00,116.93,117.29,116.9,117.14,32289.0,111.9212,112.2658,111.8925,112.1222,32289.0
2018-07-20 11:00:00,117.14,117.86,117.05,117.86,71162.0,112.1222,112.8113,112.036,112.8113,71162.0
2018-07-20 11:30:00,117.84,118.3,117.35,117.5,143536.0,112.7922,113.2325,112.3232,112.4668,143536.0
2018-07-20 12:00:00,117.46,117.54,117.03,117.08,19443.0,112.4285,112.505,112.0169,112.0647,19443.0
2018-07-20 12:30:00,117.07,117.3,117.05,117.13,20125.0,112.0552,112.2753,112.036,112.1126,20125.0
2018-07-20 13:00:00,117.12,117.19,116.88,116.99,13682.0,112.103,112.17,111.8733,111.9786,13682.0
2018-07-20 13:30:00,116.99,117.41,116.99,117.35,22454.0,111.9786,112.3806,111.9786,112.3232,22454.0
2018-07-20 14:00:00,117.33,117.69,117.28,117.37,54457.0,112.304,112.6486,112.2562,112.3423,54457.0
2018-07-20 14:30:00,117.34,117.34,116.93,117.07,13843.0,112.3136,112.3136,111.9212,112.0552,13843.0
2018-07-20 15:00:00,117.09,117.22,116.99,117.09,20605.0,112.0743,112.1987,111.9786,112.0743,20605.0
2018-07-20 15:30:00,117.09,117.18,116.99,117.12,84907.0,112.0743,112.1605,111.9786,112.103,84907.0
2018-07-23 09:30:00,116.82,117.35,116.73,117.33,21840.0,111.8159,112.3232,111.7297,112.304,21840.0
2018-07-23 10:00:00,117.36,118.13,117.36,117.77,37765.0,112.3328,113.0698,112.3328,112.7252,37765.0
2018-07-23 10:30:00,117.73,117.73,117.48,117.64,12137.0,112.6869,112.6869,112.4476,112.6008,12137.0
2018-07-23 11:00:00,117.67,117.78,117.43,117.78,24025.0,112.6295,112.7348,112.3998,112.7348,24025.0
2018-07-23 11:30:00,117.79,117.99,117.66,117.87,19240.0,112.7443,112.9358,112.6199,112.8209,19240.0
2018-07-23 12:00:00,117.87,117.87,117.72,117.72,20537.0,112.8209,112.8209,112.6773,112.6773,20537.0
2018-07-23 12:30:00,117.74,117.78,117.6,117.64,9935.0,112.6965,112.7348,112.5625,112.6008,9935.0
2018-07-23 13:00:00,117.67,117.89,117.6,117.63,15943.0,112.6295,112.84,112.5625,112.5912,15943.0
2018-07-23 13:30:00,117.62,117.75,117.59,117.67,7998.0,112.5816,112.706,112.5529,112.6295,7998.0
2018-07-23 14:00:00,117.68,117.68,117.56,117.6,10940.0,112.639,112.639,112.5242,112.5625,10940.0
2018-07-23 14:30:00,117.63,117.71,117.58,117.67,9583.0,112.5912,112.6678,112.5433,112.6295,9583.0
2018-07-23 15:00:00,117.68,117.72,117.6,117.68,8958.0,112.639,112.6773,112.5625,112.639,8958.0
2018-07-23 15:30:00,117.67,117.82,117.67,117.81,92750.0,112.6295,112.773,112.6295,112.7635,92750.0
2018-07-24 09:30:00,117.8,118.41,115.6,115.67,218405.0,112.7539,113.3378,110.6481,110.7151,218405.0
2018-07-24 10:00:00,115.74,116.31,114.39,114.86,251459.0,110.7821,111.3277,109.49,109.9398,251459.0
2018-07-24 10:30:00,114.85,115.72,114.81,115.29,97045.0,109.9303,110.763,109.892,110.3514,97045.0
2018-07-24 11:00:00,115.34,115.35,114.53,114.69,70061.0,110.3993,110.4089,109.624,109.7771,70061.0
2018-07-24 11:30:00,114.71,114.71,113.94,114.15,68090.0,109.7963,109.7963,109.0593,109.2603,68090.0
2018-07-24 12:00:00,114.16,114.35,113.51,113.69,64583.0,109.2698,109.4517,108.6477,108.82,64583.0
2018-07-24 12:30:00,113.74,113.88,113.34,113.34,178514.0,108.8678,109.0018,108.485,108.485,178514.0
2018-07-24 13:00:00,113.34,113.64,113.1,113.27,123222.0,108.485,108.7721,108.2552,108.418,123222.0
2018-07-24 13:30:00,113.34,113.73,113.11,113.48,60271.0,108.485,108.8582,108.2648,108.619,60271.0
2018-07-24 14:00:00,113.47,114.16,113.25,113.96,86185.0,108.6094,109.2698,108.3988,109.0784,86185.0
2018-07-24 14:30:00,114.0,114.4,113.92,114.35,60868.0,109.1167,109.4995,109.0401,109.4517,60868.0
2018-07-24 15:00:00,114.34,114.91,114.25,114.9,95518.0,109.4421,109.9877,109.356,109.9781,95518.0
2018-07-24 15:30:00,114.89,115.5,114.87,115.4,312255.0,109.9686,110.5524,109.9494,110.4567,312255.0
2018-07-25 09:30:00,115.08,117.72,115.03,117.18,140229.0,110.1504,112.6773,110.1026,112.1605,140229.0
2018-07-25 10:00:00,117.36,117.67,116.32,116.58,76878.0,112.3328,112.6295,111.3373,111.5862,76878.0
2018-07-25 10:30:00,116.56,116.67,115.95,115.96,75823.0,111.567,111.6723,110.9832,110.9927,75823.0
2018-07-25 11:00:00,115.94,116.47,115.94,116.45,35549.0,110.9736,111.4809,110.9736,111.4617,35549.0
2018-07-25 11:30:00,116.47,117.15,116.41,117.15,43020.0,111.4809,112.1317,111.4234,112.1317,43020.0
2018-07-25 12:00:00,117.08,117.33,117.01,117.19,19097.0,112.0647,112.304,111.9977,112.17,19097.0
2018-07-25 12:30:00,117.18,117.55,117.09,117.45,17024.0,112.1605,112.5146,112.0743,112.4189,17024.0
2018-07-25 13:00:00,117.43,117.54,117.31,117.4,18521.0,112.3998,112.505,112.2849,112.371,18521.0
2018-07-25 13:30:00,117.43,117.63,117.42,117.46,20828.0,112.3998,112.5912,112.3902,112.4285,20828.0
2018-07-25 14:00:00,117.46,117.57,117.31,117.54,34445.0,112.4285,112.5338,112.2849,112.505,34445.0
2018-07-25 14:30:00,117.52,117.62,117.34,117.38,26221.0,112.4859,112.5816,112.3136,112.3519,26221.0
2018-07-25 15:00:00,117.36,117.4,117.05,117.11,44298.0,112.3328,112.371,112.036,112.0935,44298.0
2018-07-25 15:30:00,117.12,117.91,117.03,117.81,142790.0,112.103,112.8592,112.0169,112.7635,142790.0
2018-07-26 09:30:00,117.61,117.61,116.02,117.28,35238.0,112.572,112.572,111.0502,112.2562,35238.0
2018-07-26 10:00:00,117.31,118.36,117.13,118.23,93094.0,112.2849,113.2899,112.1126,113.1655,93094.0
2018-07-26 10:30:00,118.22,118.33,117.83,117.9,46459.0,113.1559,113.2612,112.7826,112.8496,46459.0
2018-07-26 11:00:00,117.94,118.06,117.63,117.99,23857.0,112.8879,113.0028,112.5912,112.9358,23857.0
2018-07-26 11:30:00,118.0,118.0,117.65,117.84,21078.0,112.9453,112.9453,112.6103,112.7922,21078.0
2018-07-26 12:00:00,117.9,117.99,117.44,117.46,16067.0,112.8496,112.9358,112.4093,112.4285,16067.0
2018-07-26 12:30:00,117.45,117.54,117.33,117.5,30183.0,112.4189,112.505,112.304,112.4668,30183.0
2018-07-26 13:00:00,117.5,117.62,117.37,117.62,20830.0,112.4668,112.5816,112.3423,112.5816,20830.0
2018-07-26 13:30:00,117.6,117.82,117.6,117.77,15539.0,112.5625,112.773,112.5625,112.7252,15539.0
2018-07-26 14:00:00,117.79,118.14,117.77,117.99,42272.0,112.7443,113.0793,112.7252,112.9358,42272.0
2018-07-26 14:30:00,117.97,117.99,117.58,117.7,36736.0,112.9166,112.9358,112.5433,112.6582,36736.0
2018-07-26 15:00:00,117.7,117.85,117.67,117.78,37216.0,112.6582,112.8018,112.6295,112.7348,37216.0
2018-07-26 15:30:00,117.79,117.82,117.54,117.68,117514.0,112.7443,112.773,112.505,112.639,117514.0
2018-07-27 09:30:00,118.03,118.03,116.86,116.93,31455.0,112.9741,112.9741,111.8542,111.9212,31455.0
2018-07-27 10:00:00,116.89,116.95,116.57,116.7,28165.0,111.8829,111.9403,111.5766,111.701,28165.0
2018-07-27 10:30:00,116.72,116.82,116.23,116.52,18147.0,111.7202,111.8159,111.2512,111.5287,18147.0
2018-07-27 11:00:00,116.53,116.66,116.13,116.18,12077.0,111.5383,111.6627,111.1554,111.2033,12077.0
2018-07-27 11:30:00,116.13,116.39,116.07,116.08,15632.0,111.1554,111.4043,111.098,111.1076,15632.0
2018-07-27 12:00:00,116.03,116.08,115.59,115.66,16455.0,111.0597,111.1076,110.6386,110.7056,16455.0
2018-07-27 12:30:00,115.64,115.66,114.72,114.76,28573.0,110.6864,110.7056,109.8058,109.8441,28573.0
2018-07-27 13:00:00,114.7,114.93,114.5,114.8,41793.0,109.7867,110.0068,109.5953,109.8824,41793.0
2018-07-27 13:30:00,114.82,115.54,114.75,115.54,15242.0,109.9016,110.5907,109.8346,110.5907,15242.0
2018-07-27 14:00:00,115.61,115.64,114.97,115.07,45492.0,110.6577,110.6864,110.0451,110.1408,45492.0
2018-07-27 14:30:00,115.04,115.2,114.95,115.0,22611.0,110.1121,110.2653,110.026,110.0738,22611.0
2018-07-27 15:00:00,115.06,115.33,115.05,115.12,26331.0,110.1313,110.3897,110.1217,110.1887,26331.0
2018-07-27 15:30:00,115.11,115.32,115.1,115.26,114788.0,110.1791,110.3801,110.1696,110.3227,114788.0
2018-07-30 09:30:00,115.25,115.91,113.53,113.83,41263.0,110.3131,110.9449,108.6668,108.954,41263.0
2018-07-30 10:00:00,113.8,114.1,113.36,113.57,25892.0,108.9252,109.2124,108.5041,108.7051,25892.0
2018-07-30 10:30:00,113.54,113.65,113.23,113.27,43489.0,108.6764,108.7817,108.3797,108.418,43489.0
2018-07-30 11:00:00,113.3,113.33,113.05,113.1,29077.0,108.4467,108.4754,108.2074,108.2552,29077.0
2018-07-30 11:30:00,113.1,113.16,112.78,112.91,21666.0,108.2552,108.3127,107.9489,108.0734,21666.0
2018-07-30 12:00:00,112.92,112.93,112.41,112.41,31996.0,108.0829,108.0925,107.5948,107.5948,31996.0
2018-07-30 12:30:00,112.38,112.38,111.58,111.95,24938.0,107.5661,107.5661,106.8003,107.1545,24938.0
2018-07-30 13:00:00,111.97,112.13,111.77,111.93,30975.0,107.1736,107.3268,106.9822,107.1354,30975.0
2018-07-30 13:30:00,111.89,111.99,111.64,111.94,52269.0,107.0971,107.1928,106.8578,107.1449,52269.0
2018-07-30 14:00:00,111.98,112.48,111.98,112.4,31782.0,107.1832,107.6618,107.1832,107.5852,31782.0
2018-07-30 14:30:00,112.47,112.68,112.32,112.44,30826.0,107.6522,107.8532,107.5086,107.6235,30826.0
2018-07-30 15:00:00,112.42,112.49,112.21,112.38,34946.0,107.6044,107.6714,107.4034,107.5661,34946.0
2018-07-30 15:30:00,112.35,112.46,112.18,112.27,131763.0,107.5374,107.6426,107.3746,107.4608,131763.0
2018-07-31 09:30:00,112.98,113.37,112.24,112.75,48595.0,108.1404,108.5137,107.4321,107.9202,48595.0
2018-07-31 10:00:00,112.75,113.07,111.77,112.41,28861.0,107.9202,108.2265,106.9822,107.5948,28861.0
2018-07-31 10:30:00,112.41,112.53,112.16,112.33,27591.0,107.5948,107.7097,107.3555,107.5182,27591.0
2018-07-31 11:00:00,112.35,113.0,112.33,112.81,28045.0,107.5374,108.1595,107.5182,107.9777,28045.0
2018-07-31 11:30:00,112.75,112.97,112.6,112.64,23208.0,107.9202,108.1308,107.7767,107.8149,23208.0
2018-07-31 12:00:00,112.69,112.92,112.48,112.79,77609.0,107.8628,108.0829,107.6618,107.9585,77609.0
2018-07-31 12:30:00,112.79,112.96,112.59,112.68,31612.0,107.9585,108.1212,107.7671,107.8532,31612.0
2018-07-31 13:00:00,112.7,112.88,112.51,112.65,23446.0,107.8724,108.0447,107.6905,107.8245,23446.0
2018-07-31 13:30:00,112.69,112.95,112.55,112.78,24954.0,107.8628,108.1117,107.7288,107.9489,24954.0
2018-07-31 14:00:00,112.8,112.92,112.55,112.89,34727.0,107.9681,108.0829,107.7288,108.0542,34727.0
2018-07-31 14:30:00,112.85,112.96,112.74,112.8,23301.0,108.0159,108.1212,107.9107,107.9681,23301.0
2018-07-31 15:00:00,112.75,112.77,112.47,112.48,44700.0,107.9202,107.9394,107.6522,107.6618,44700.0
2018-07-31 15:30:00,112.48,112.69,112.42,112.57,164371.0,107.6618,107.8628,107.6044,107.7479,164371.0
2018-08-01 09:30:00,112.16,113.8,112.16,112.95,29943.0,107.3555,108.9252,107.3555,108.1117,29943.0
2018-08-01 10:00:00,113.0,113.5,112.88,113.18,65086.0,108.1595,108.6381,108.0447,108.3318,65086.0
2018-08-01 10:30:00,113.18,113.62,112.99,113.0,86945.0,108.3318,108.753,108.1499,108.1595,86945.0
2018-08-01 11:00:00,113.03,113.44,112.99,113.37,100057.0,108.1882,108.5807,108.1499,108.5137,100057.0
2018-08-01 11:30:00,113.36,113.37,112.5,112.75,47262.0,108.5041,108.5137,107.6809,107.9202,47262.0
2018-08-01 12:00:00,112.75,113.14,112.64,112.66,90997.0,107.9202,108.2935,107.8149,107.8341,90997.0
2018-08-01 12:30:00,112.65,113.02,112.54,112.92,47236.0,107.8245,108.1787,107.7192,108.0829,47236.0
2018-08-01 13:00:00,112.88,113.02,112.54,112.54,52471.0,108.0447,108.1787,107.7192,107.7192,52471.0
2018-08-01 13:30:00,112.56,112.7,112.37,112.38,65714.0,107.7384,107.8724,107.5565,107.5661,65714.0
2018-08-01 14:00:00,112.3,112.79,112.03,112.79,151946.0,107.4895,107.9585,107.2311,107.9585,151946.0
2018-08-01 14:30:00,112.79,112.95,112.44,112.44,141275.0,107.9585,108.1117,107.6235,107.6235,141275.0
2018-08-01 15:00:00,112.43,112.51,112.07,112.24,136193.0,107.6139,107.6905,107.2694,107.4321,136193.0
2018-08-01 15:30:00,112.24,112.41,111.72,112.0,395528.0,107.4321,107.5948,106.9343,107.2024,395528.0
2018-08-02 09:30:00,115.34,121.0,115.13,118.23,558081.0,110.3993,115.8168,110.1983,113.1655,558081.0
2018-08-02 10:00:00,118.24,118.26,117.05,117.48,302767.0,113.1751,113.1942,112.036,112.4476,302767.0
2018-08-02 10:30:00,117.46,118.67,117.46,118.2,148667.0,112.4285,113.5866,112.4285,113.1368,148667.0
2018-08-02 11:00:00,118.15,118.36,117.11,118.02,117776.0,113.0889,113.2899,112.0935,112.9645,117776.0
2018-08-02 11:30:00,118.06,118.45,117.11,118.35,97616.0,113.0028,113.3761,112.0935,113.2803,97616.0
2018-08-02 12:00:00,118.38,118.38,117.4,117.4,113922.0,113.3091,113.3091,112.371,112.371,113922.0
2018-08-02 12:30:00,117.38,117.78,116.96,117.63,222047.0,112.3519,112.7348,111.9499,112.5912,222047.0
2018-08-02 13:00:00,117.59,118.25,117.58,117.64,136426.0,112.5529,113.1846,112.5433,112.6008,136426.0
2018-08-02 13:30:00,117.67,118.09,116.8,116.88,100401.0,112.6295,113.0315,111.7967,111.8733,100401.0
2018-08-02 14:00:00,116.93,117.92,116.81,117.68,216640.0,111.9212,112.8688,111.8063,112.639,216640.0
2018-08-02 14:30:00,117.64,117.65,117.23,117.47,93720.0,112.6008,112.6103,112.2083,112.438,93720.0
2018-08-02 15:00:00,117.49,118.02,117.22,117.9,128426.0,112.4572,112.9645,112.1987,112.8496,128426.0
2018-08-02 15:30:00,117.9,119.53,117.86,119.18,458017.0,112.8496,114.4098,112.8113,114.0748,458017.0
2018-08-03 09:30:00,119.75,119.75,116.43,117.2,108591.0,114.6204,114.6204,111.4426,112.1796,108591.0
2018-08-03 10:00:00,117.17,117.7,116.95,117.59,143667.0,112.1509,112.6582,111.9403,112.5529,143667.0
2018-08-03 10:30:00,117.55,117.96,117.39,117.41,88735.0,112.5146,112.907,112.3615,112.3806,88735.0
2018-08-03 11:00:00,117.43,117.46,117.0,117.36,71024.0,112.3998,112.4285,111.9882,112.3328,71024.0
2018-08-03 11:30:00,117.34,117.7,117.22,117.35,51373.0,112.3136,112.6582,112.1987,112.3232,51373.0
2018-08-03 12:00:00,117.33,117.67,117.29,117.51,38117.0,112.304,112.6295,112.2658,112.4763,38117.0
2018-08-03 12:30:00,117.49,117.74,117.47,117.6,48354.0,112.4572,112.6965,112.438,112.5625,48354.0
2018-08-03 13:00:00,117.61,117.85,117.52,117.63,31961.0,112.572,112.8018,112.4859,112.5912,31961.0
2018-08-03 13:30:00,117.63,117.93,117.48,117.93,43550.0,112.5912,112.8783,112.4476,112.8783,43550.0
2018-08-03 14:00:00,117.83,117.93,117.72,117.84,51003.0,112.7826,112.8783,112.6773,112.7922,51003.0
2018-08-03 14:30:00,117.84,118.18,117.68,118.18,45300.0,112.7922,113.1176,112.639,113.1176,45300.0
2018-08-03 15:00:00,118.2,118.27,117.9,118.0,73377.0,113.1368,113.2038,112.8496,112.9453,73377.0
2018-08-03 15:30:00,117.96,118.91,117.94,118.77,378169.0,112.907,113.8164,112.8879,113.6824,378169.0
2018-08-06 09:30:00,118.73,119.23,118.4,119.09,61827.0,113.6441,114.1226,113.3282,113.9886,61827.0
2018-08-06 10:00:00,119.04,119.16,118.17,118.46,55353.0,113.9408,114.0556,113.1081,113.3856,55353.0
2018-08-06 10:30:00,118.47,118.47,117.65,117.71,50841.0,113.3952,113.3952,112.6103,112.6678,50841.0
2018-08-06 11:00:00,117.67,117.74,117.22,117.33,43581.0,112.6295,112.6965,112.1987,112.304,43581.0
2018-08-06 11:30:00,117.3,118.09,117.26,118.02,80857.0,112.2753,113.0315,112.237,112.9645,80857.0
2018-08-06 12:00:00,117.98,118.0,117.78,117.81,55487.0,112.9262,112.9453,112.7348,112.7635,55487.0
2018-08-06 12:30:00,117.8,118.04,117.72,118.0,64124.0,112.7539,112.9836,112.6773,112.9453,64124.0
2018-08-06 13:00:00,118.02,118.15,117.93,118.08,134618.0,112.9645,113.0889,112.8783,113.0219,134618.0
2018-08-06 13:30:00,118.0,118.39,117.93,118.02,44274.0,112.9453,113.3186,112.8783,112.9645,44274.0
2018-08-06 14:00:00,118.0,118.45,117.9,118.45,58964.0,112.9453,113.3761,112.8496,113.3761,58964.0
2018-08-06 14:30:00,118.47,118.51,118.31,118.39,41382.0,113.3952,113.4335,113.2421,113.3186,41382.0
2018-08-06 15:00:00,118.39,118.45,118.24,118.41,45003.0,113.3186,113.3761,113.1751,113.3378,45003.0
2018-08-06 15:30:00,118.41,118.5,118.31,118.43,152634.0,113.3378,113.4239,113.2421,113.3569,152634.0
2018-08-07 09:30:00,118.81,119.0,117.58,117.97,91799.0,113.7206,113.9025,112.5433,112.9166,91799.0
2018-08-07 10:00:00,117.95,118.21,117.83,118.05,27203.0,112.8975,113.1463,112.7826,112.9932,27203.0
2018-08-07 10:30:00,118.07,118.14,117.57,117.65,31363.0,113.0123,113.0793,112.5338,112.6103,31363.0
2018-08-07 11:00:00,117.65,117.96,117.51,117.83,24704.0,112.6103,112.907,112.4763,112.7826,24704.0
2018-08-07 11:30:00,117.8,118.1,117.75,117.9,19976.0,112.7539,113.0411,112.706,112.8496,19976.0
2018-08-07 12:00:00,117.89,118.46,117.88,118.43,110851.0,112.84,113.3856,112.8305,113.3569,110851.0
2018-08-07 12:30:00,118.39,118.52,118.17,118.25,84496.0,113.3186,113.4431,113.1081,113.1846,84496.0
2018-08-07 13:00:00,118.25,118.28,117.89,117.93,35363.0,113.1846,113.2133,112.84,112.8783,35363.0
2018-08-07 13:30:00,117.92,118.07,117.84,118.02,17505.0,112.8688,113.0123,112.7922,112.9645,17505.0
2018-08-07 14:00:00,118.02,118.24,117.85,117.95,29720.0,112.9645,113.1751,112.8018,112.8975,29720.0
2018-08-07 14:30:00,117.95,118.02,117.86,117.91,32059.0,112.8975,112.9645,112.8113,112.8592,32059.0
2018-08-07 15:00:00,117.89,118.2,117.89,117.99,92301.0,112.84,113.1368,112.84,112.9358,92301.0
2018-08-07 15:30:00,118.0,118.17,117.94,118.05,146120.0,112.9453,113.1081,112.8879,112.9932,146120.0
2018-08-08 09:30:00,117.91,118.23,116.53,116.8,80847.0,112.8592,113.1655,111.5383,111.7967,80847.0
2018-08-08 10:00:00,116.74,117.06,116.51,116.52,62955.0,111.7393,112.0456,111.5192,111.5287,62955.0
2018-08-08 10:30:00,116.5,116.86,116.47,116.72,34214.0,111.5096,111.8542,111.4809,111.7202,34214.0
2018-08-08 11:00:00,116.74,116.99,116.37,116.88,88764.0,111.7393,111.9786,111.3852,111.8733,88764.0
2018-08-08 11:30:00,116.93,117.36,116.66,116.66,113712.0,111.9212,112.3328,111.6627,111.6627,113712.0
2018-08-08 12:00:00,116.69,117.31,116.56,117.09,70823.0,111.6915,112.2849,111.567,112.0743,70823.0
2018-08-08 12:30:00,117.1,117.13,116.59,116.76,58205.0,112.0839,112.1126,111.5957,111.7585,58205.0
2018-08-08 13:00:00,116.76,116.88,116.44,116.46,46729.0,111.7585,111.8733,111.4522,111.4713,46729.0
2018-08-08 13:30:00,116.49,116.5,116.0,116.33,71345.0,111.5,111.5096,111.031,111.3469,71345.0
2018-08-08 14:00:00,116.32,116.51,116.3,116.46,74898.0,111.3373,111.5192,111.3182,111.4713,74898.0
2018-08-08 14:30:00,116.46,116.47,116.31,116.35,75089.0,111.4713,111.4809,111.3277,111.366,75089.0
2018-08-08 15:00:00,116.34,116.58,116.28,116.36,75974.0,111.3564,111.5862,111.299,111.3756,75974.0
2018-08-08 15:30:00,116.35,116.38,116.1,116.16,155868.0,111.366,111.3947,111.1267,111.1842,155868.0
2018-08-09 09:30:00,116.49,117.91,116.28,117.52,97018.0,111.5,112.8592,111.299,112.4859,97018.0
2018-08-09 10:00:00,117.46,117.68,117.34,117.68,105770.0,112.4285,112.639,112.3136,112.639,105770.0
2018-08-09 10:30:00,117.67,117.95,117.22,117.48,56831.0,112.6295,112.8975,112.1987,112.4476,56831.0
2018-08-09 11:00:00,117.51,117.66,117.32,117.49,45100.0,112.4763,112.6199,112.2945,112.4572,45100.0
2018-08-09 11:30:00,117.48,117.74,117.22,117.32,29062.0,112.4476,112.6965,112.1987,112.2945,29062.0
2018-08-09 12:00:00,117.3,117.5,117.15,117.15,25025.0,112.2753,112.4668,112.1317,112.1317,25025.0
2018-08-09 12:30:00,117.15,117.39,117.0,117.34,32262.0,112.1317,112.3615,111.9882,112.3136,32262.0
2018-08-09 13:00:00,117.33,117.4,117.05,117.05,29659.0,112.304,112.371,112.036,112.036,29659.0
2018-08-09 13:30:00,117.03,117.06,116.7,116.75,55587.0,112.0169,112.0456,111.701,111.7489,55587.0
2018-08-09 14:00:00,116.77,117.14,116.66,116.93,99955.0,111.768,112.1222,111.6627,111.9212,99955.0
2018-08-09 14:30:00,116.95,116.98,116.75,116.89,35328.0,111.9403,111.969,111.7489,111.8829,35328.0
2018-08-09 15:00:00,116.88,116.89,116.45,116.45,45154.0,111.8733,111.8829,111.4617,111.4617,45154.0
2018-08-09 15:30:00,116.43,116.79,116.42,116.62,228676.0,111.4426,111.7872,111.433,111.6245,228676.0
2018-08-10 09:30:00,116.01,116.68,116.01,116.3,25024.0,111.0406,111.6819,111.0406,111.3182,25024.0
2018-08-10 10:00:00,116.25,116.77,116.03,116.76,35679.0,111.2703,111.768,111.0597,111.7585,35679.0
2018-08-10 10:30:00,116.71,117.0,116.47,116.72,25534.0,111.7106,111.9882,111.4809,111.7202,25534.0
2018-08-10 11:00:00,116.77,116.89,116.55,116.71,22966.0,111.768,111.8829,111.5574,111.7106,22966.0
2018-08-10 11:30:00,116.7,117.13,116.59,116.91,31366.0,111.701,112.1126,111.5957,111.902,31366.0
2018-08-10 12:00:00,116.89,116.89,116.49,116.86,32893.0,111.8829,111.8829,111.5,111.8542,32893.0
2018-08-10 12:30:00,116.84,117.14,116.79,117.11,17548.0,111.835,112.1222,111.7872,112.0935,17548.0
2018-08-10 13:00:00,117.12,117.14,116.6,116.74,20099.0,112.103,112.1222,111.6053,111.7393,20099.0
2018-08-10 13:30:00,116.72,116.72,116.11,116.2,20443.0,111.7202,111.7202,111.1363,111.2224,20443.0
2018-08-10 14:00:00,116.26,116.4,116.05,116.07,26171.0,111.2799,111.4139,111.0789,111.098,26171.0
2018-08-10 14:30:00,116.07,116.12,115.91,115.92,25116.0,111.098,111.1459,110.9449,110.9544,25116.0
2018-08-10 15:00:00,115.93,116.41,115.71,116.24,34073.0,110.964,111.4234,110.7534,111.2607,34073.0
2018-08-10 15:30:00,116.24,116.28,116.01,116.13,178624.0,111.2607,111.299,111.0406,111.1554,178624.0
2018-08-13 09:30:00,116.14,117.44,115.98,117.43,23691.0,111.165,112.4093,111.0119,112.3998,23691.0
2018-08-13 10:00:00,117.44,118.06,117.3,117.84,42875.0,112.4093,113.0028,112.2753,112.7922,42875.0
2018-08-13 10:30:00,117.82,118.01,117.63,117.67,118543.0,112.773,112.9549,112.5912,112.6295,118543.0
2018-08-13 11:00:00,117.63,117.76,117.09,117.09,13869.0,112.5912,112.7156,112.0743,112.0743,13869.0
2018-08-13 11:30:00,117.12,117.14,116.8,116.8,10649.0,112.103,112.1222,111.7967,111.7967,10649.0
2018-08-13 12:00:00,116.78,117.18,116.72,116.89,40154.0,111.7776,112.1605,111.7202,111.8829,40154.0
2018-08-13 12:30:00,116.88,117.0,116.79,117.0,9279.0,111.8733,111.9882,111.7872,111.9882,9279.0
2018-08-13 13:00:00,116.94,117.15,116.6,117.15,35501.0,111.9307,112.1317,111.6053,112.1317,35501.0
2018-08-13 13:30:00,117.15,117.36,117.07,117.13,25353.0,112.1317,112.3328,112.0552,112.1126,25353.0
2018-08-13 14:00:00,117.2,117.88,117.17,117.85,156764.0,112.1796,112.8305,112.1509,112.8018,156764.0
2018-08-13 14:30:00,117.83,117.94,116.83,116.83,58736.0,112.7826,112.8879,111.8255,111.8255,58736.0
2018-08-13 15:00:00,116.81,116.93,116.72,116.72,24166.0,111.8063,111.9212,111.7202,111.7202,24166.0
2018-08-13 15:30:00,116.73,117.02,116.7,116.94,162716.0,111.7297,112.0073,111.701,111.9307,162716.0
2018-08-14 09:30:00,117.09,117.62,115.99,116.24,37413.0,112.0743,112.5816,111.0214,111.2607,37413.0
2018-08-14 10:00:00,116.29,117.02,116.23,117.02,28334.0,111.3086,112.0073,111.2512,112.0073,28334.0
2018-08-14 10:30:00,117.02,117.67,117.02,117.53,22056.0,112.0073,112.6295,112.0073,112.4955,22056.0
2018-08-14 11:00:00,117.49,117.96,117.48,117.92,35850.0,112.4572,112.907,112.4476,112.8688,35850.0
2018-08-14 11:30:00,117.89,117.89,117.53,117.69,25334.0,112.84,112.84,112.4955,112.6486,25334.0
2018-08-14 12:00:00,117.7,117.99,117.69,117.92,19953.0,112.6582,112.9358,112.6486,112.8688,19953.0
2018-08-14 12:30:00,117.91,118.27,117.88,118.21,33736.0,112.8592,113.2038,112.8305,113.1463,33736.0
2018-08-14 13:00:00,118.19,118.22,117.79,118.02,29218.0,113.1272,113.1559,112.7443,112.9645,29218.0
2018-08-14 13:30:00,117.99,118.46,117.9,118.35,33428.0,112.9358,113.3856,112.8496,113.2803,33428.0
2018-08-14 14:00:00,118.35,118.4,118.1,118.28,27430.0,113.2803,113.3282,113.0411,113.2133,27430.0
2018-08-14 14:30:00,118.29,118.65,118.29,118.62,35873.0,113.2229,113.5675,113.2229,113.5388,35873.0
2018-08-14 15:00:00,118.65,118.75,118.47,118.66,49398.0,113.5675,113.6632,113.3952,113.5771,49398.0
2018-08-14 15:30:00,118.66,118.7,118.28,118.35,127668.0,113.5771,113.6154,113.2133,113.2803,127668.0
2018-08-15 09:30:00,118.1,118.63,117.22,117.34,51198.0,113.0411,113.5483,112.1987,112.3136,51198.0
2018-08-15 10:00:00,117.2,117.2,115.7,115.79,32616.0,112.1796,112.1796,110.7439,110.83,32616.0
2018-08-15 10:30:00,115.7,116.66,115.7,116.24,51205.0,110.7439,111.6627,110.7439,111.2607,51205.0
2018-08-15 11:00:00,116.25,116.6,116.06,116.33,120390.0,111.2703,111.6053,111.0884,111.3469,120390.0
2018-08-15 11:30:00,116.27,116.63,115.87,115.97,49512.0,111.2894,111.634,110.9066,111.0023,49512.0
2018-08-15 12:00:00,115.96,116.6,115.66,116.53,35632.0,110.9927,111.6053,110.7056,111.5383,35632.0
2018-08-15 12:30:00,116.56,116.79,116.31,116.38,24645.0,111.567,111.7872,111.3277,111.3947,24645.0
2018-08-15 13:00:00,116.37,116.53,116.18,116.27,22793.0,111.3852,111.5383,111.2033,111.2894,22793.0
2018-08-15 13:30:00,116.29,116.66,116.25,116.41,28406.0,111.3086,111.6627,111.2703,111.4234,28406.0
2018-08-15 14:00:00,116.38,116.56,116.2,116.39,28126.0,111.3947,111.567,111.2224,111.4043,28126.0
2018-08-15 14:30:00,116.37,116.56,116.26,116.55,50815.0,111.3852,111.567,111.2799,111.5574,50815.0
2018-08-15 15:00:00,116.61,116.79,116.48,116.7,31742.0,111.6149,111.7872,111.4904,111.701,31742.0
2018-08-15 15:30:00,116.68,117.12,116.63,116.92,193845.0,111.6819,112.103,111.634,111.9116,193845.0
2018-08-16 09:30:00,117.78,118.06,116.86,116.98,31569.0,112.7348,113.0028,111.8542,111.969,31569.0
2018-08-16 10:00:00,116.98,117.47,116.98,117.47,44303.0,111.969,112.438,111.969,112.438,44303.0
2018-08-16 10:30:00,117.4,117.52,117.18,117.41,24372.0,112.371,112.4859,112.1605,112.3806,24372.0
2018-08-16 11:00:00,117.45,117.61,117.42,117.52,42206.0,112.4189,112.572,112.3902,112.4859,42206.0
2018-08-16 11:30:00,117.53,117.59,117.39,117.54,17161.0,112.4955,112.5529,112.3615,112.505,17161.0
2018-08-16 12:00:00,117.55,117.74,117.53,117.67,40758.0,112.5146,112.6965,112.4955,112.6295,40758.0
2018-08-16 12:30:00,117.68,117.7,117.54,117.68,26296.0,112.639,112.6582,112.505,112.639,26296.0
2018-08-16 13:00:00,117.65,117.86,117.62,117.84,39130.0,112.6103,112.8113,112.5816,112.7922,39130.0
2018-08-16 13:30:00,117.83,117.9,117.71,117.79,31962.0,112.7826,112.8496,112.6678,112.7443,31962.0
2018-08-16 14:00:00,117.79,117.93,117.77,117.82,54847.0,112.7443,112.8783,112.7252,112.773,54847.0
2018-08-16 14:30:00,117.83,118.12,117.7,118.08,83133.0,112.7826,113.0602,112.6582,113.0219,83133.0
2018-08-16 15:00:00,118.05,118.18,117.93,118.01,37329.0,112.9932,113.1176,112.8783,112.9549,37329.0
2018-08-16 15:30:00,117.99,118.11,117.88,118.02,124675.0,112.9358,113.0506,112.8305,112.9645,124675.0
2018-08-17 09:30:00,118.02,118.44,117.59,117.88,79866.0,112.9645,113.3665,112.5529,112.8305,79866.0
2018-08-17 10:00:00,117.88,118.03,117.76,117.9,41857.0,112.8305,112.9741,112.7156,112.8496,41857.0
2018-08-17 10:30:00,117.88,118.03,117.73,117.97,24577.0,112.8305,112.9741,112.6869,112.9166,24577.0
2018-08-17 11:00:00,117.99,118.03,117.86,117.96,41936.0,112.9358,112.9741,112.8113,112.907,41936.0
2018-08-17 11:30:00,117.98,118.16,117.86,117.98,82664.0,112.9262,113.0985,112.8113,112.9262,82664.0
2018-08-17 12:00:00,118.01,118.33,118.01,118.3,18012.0,112.9549,113.2612,112.9549,113.2325,18012.0
2018-08-17 12:30:00,118.3,118.31,118.01,118.07,17410.0,113.2325,113.2421,112.9549,113.0123,17410.0
2018-08-17 13:00:00,118.05,118.18,118.02,118.14,15123.0,112.9932,113.1176,112.9645,113.0793,15123.0
2018-08-17 13:30:00,118.13,118.28,118.1,118.24,22973.0,113.0698,113.2133,113.0411,113.1751,22973.0
2018-08-17 14:00:00,118.22,118.91,118.19,118.79,41081.0,113.1559,113.8164,113.1272,113.7015,41081.0
2018-08-17 14:30:00,118.78,118.79,118.59,118.73,24884.0,113.6919,113.7015,113.5101,113.6441,24884.0
2018-08-17 15:00:00,118.74,118.82,118.71,118.77,25860.0,113.6536,113.7302,113.6249,113.6824,25860.0
2018-08-17 15:30:00,118.75,118.83,118.61,118.67,80942.0,113.6632,113.7398,113.5292,113.5866,80942.0
2018-08-20 09:30:00,119.01,119.5,118.48,118.59,48158.0,113.9121,114.3811,113.4048,113.5101,48158.0
2018-08-20 10:00:00,118.61,118.95,118.41,118.7,35975.0,113.5292,113.8546,113.3378,113.6154,35975.0
2018-08-20 10:30:00,118.61,118.77,118.49,118.71,58813.0,113.5292,113.6824,113.4143,113.6249,58813.0
2018-08-20 11:00:00,118.76,118.94,118.59,118.94,18660.0,113.6728,113.8451,113.5101,113.8451,18660.0
2018-08-20 11:30:00,118.97,119.34,118.97,119.15,18578.0,113.8738,114.2279,113.8738,114.0461,18578.0
2018-08-20 12:00:00,119.14,119.31,118.99,119.21,17200.0,114.0365,114.1992,113.8929,114.1035,17200.0
2018-08-20 12:30:00,119.24,119.61,119.23,119.57,24153.0,114.1322,114.4864,114.1226,114.4481,24153.0
2018-08-20 13:00:00,119.55,119.68,119.44,119.68,22289.0,114.4289,114.5534,114.3237,114.5534,22289.0
2018-08-20 13:30:00,119.66,119.68,119.52,119.55,28335.0,114.5342,114.5534,114.4002,114.4289,28335.0
2018-08-20 14:00:00,119.56,119.66,119.45,119.59,15955.0,114.4385,114.5342,114.3332,114.4672,15955.0
2018-08-20 14:30:00,119.6,119.62,119.37,119.48,22767.0,114.4768,114.4959,114.2567,114.3619,22767.0
2018-08-20 15:00:00,119.49,119.6,119.39,119.6,26934.0,114.3715,114.4768,114.2758,114.4768,26934.0
2018-08-20 15:30:00,119.57,119.66,119.27,119.29,75224.0,114.4481,114.5342,114.1609,114.1801,75224.0
2018-08-21 09:30:00,119.3,119.8,119.14,119.24,28599.0,114.1896,114.6682,114.0365,114.1322,28599.0
2018-08-21 10:00:00,119.28,119.45,118.9,119.01,46258.0,114.1705,114.3332,113.8068,113.9121,46258.0
2018-08-21 10:30:00,119.05,119.45,118.98,119.45,23280.0,113.9504,114.3332,113.8834,114.3332,23280.0
2018-08-21 11:00:00,119.5,119.52,118.9,119.19,26629.0,114.3811,114.4002,113.8068,114.0844,26629.0
2018-08-21 11:30:00,119.19,119.39,119.19,119.26,24511.0,114.0844,114.2758,114.0844,114.1514,24511.0
2018-08-21 12:00:00,119.29,119.47,119.26,119.35,15459.0,114.1801,114.3524,114.1514,114.2375,15459.0
2018-08-21 12:30:00,119.36,119.45,119.3,119.36,22211.0,114.2471,114.3332,114.1896,114.2471,22211.0
2018-08-21 13:00:00,119.3,119.37,119.22,119.22,16806.0,114.1896,114.2567,114.1131,114.1131,16806.0
2018-08-21 13:30:00,119.27,119.38,119.2,119.32,22893.0,114.1609,114.2662,114.0939,114.2088,22893.0
2018-08-21 14:00:00,119.32,119.33,119.2,119.23,11779.0,114.2088,114.2184,114.0939,114.1226,11779.0
2018-08-21 14:30:00,119.2,119.2,118.89,119.03,20200.0,114.0939,114.0939,113.7972,113.9312,20200.0
2018-08-21 15:00:00,119.0,119.14,118.91,119.1,18971.0,113.9025,114.0365,113.8164,113.9982,18971.0
2018-08-21 15:30:00,119.1,119.16,118.93,119.01,80486.0,113.9982,114.0556,113.8355,113.9121,80486.0
2018-08-22 09:30:00,119.0,119.8,118.96,119.09,20134.0,113.9025,114.6682,113.8642,113.9886,20134.0
2018-08-22 10:00:00,119.16,119.55,118.97,119.46,20618.0,114.0556,114.4289,113.8738,114.3428,20618.0
2018-08-22 10:30:00,119.51,119.75,119.43,119.75,19594.0,114.3907,114.6204,114.3141,114.6204,19594.0
2018-08-22 11:00:00,119.73,119.82,119.56,119.78,15239.0,114.6012,114.6874,114.4385,114.6491,15239.0
2018-08-22 11:30:00,119.8,120.09,119.79,120.0,63627.0,114.6682,114.9458,114.6587,114.8597,63627.0
2018-08-22 12:00:00,120.01,120.14,119.88,120.08,12377.0,114.8692,114.9937,114.7448,114.9362,12377.0
2018-08-22 12:30:00,120.07,120.26,120.03,120.07,17799.0,114.9267,115.1085,114.8884,114.9267,17799.0
2018-08-22 13:00:00,120.08,120.24,119.9,120.19,29076.0,114.9362,115.0894,114.7639,115.0415,29076.0
2018-08-22 13:30:00,120.19,120.26,120.1,120.26,13024.0,115.0415,115.1085,114.9554,115.1085,13024.0
2018-08-22 14:00:00,120.27,120.47,120.2,120.27,19404.0,115.1181,115.3095,115.0511,115.1181,19404.0
2018-08-22 14:30:00,120.26,120.4,120.22,120.36,11992.0,115.1085,115.2425,115.0702,115.2042,11992.0
2018-08-22 15:00:00,120.39,120.52,120.37,120.45,32160.0,115.233,115.3574,115.2138,115.2904,32160.0
2018-08-22 15:30:00,120.44,120.53,120.33,120.35,70600.0,115.2808,115.367,115.1755,115.1947,70600.0
2018-08-23 09:30:00,120.43,120.86,120.25,120.73,24092.0,115.2712,115.6828,115.099,115.5584,24092.0
2018-08-23 10:00:00,120.73,121.16,120.64,121.15,22277.0,115.5584,115.97,115.4722,115.9604,22277.0
2018-08-23 10:30:00,121.15,121.43,120.91,120.91,24687.0,115.9604,116.2284,115.7307,115.7307,24687.0
2018-08-23 11:00:00,120.87,120.93,120.36,120.61,42536.0,115.6924,115.7498,115.2042,115.4435,42536.0
2018-08-23 11:30:00,120.62,120.64,120.37,120.42,10394.0,115.4531,115.4722,115.2138,115.2617,10394.0
2018-08-23 12:00:00,120.45,120.9,120.37,120.9,17809.0,115.2904,115.7211,115.2138,115.7211,17809.0
2018-08-23 12:30:00,120.89,121.01,120.69,120.69,11410.0,115.7115,115.8264,115.5201,115.5201,11410.0
2018-08-23 13:00:00,120.63,120.66,120.48,120.62,9394.0,115.4627,115.4914,115.3191,115.4531,9394.0
2018-08-23 13:30:00,120.6,120.6,120.44,120.52,11193.0,115.434,115.434,115.2808,115.3574,11193.0
2018-08-23 14:00:00,120.5,120.63,120.44,120.48,10468.0,115.3382,115.4627,115.2808,115.3191,10468.0
2018-08-23 14:30:00,120.39,120.44,120.28,120.44,13273.0,115.233,115.2808,115.1277,115.2808,13273.0
2018-08-23 15:00:00,120.45,120.53,120.34,120.39,45557.0,115.2904,115.367,115.1851,115.233,45557.0
2018-08-23 15:30:00,120.4,120.51,120.09,120.38,113182.0,115.2425,115.3478,114.9458,115.2234,113182.0
2018-08-24 09:30:00,120.48,121.14,120.48,120.81,12340.0,115.3191,115.9508,115.3191,115.635,12340.0
2018-08-24 10:00:00,120.93,121.62,120.91,121.61,20783.0,115.7498,116.4103,115.7307,116.4007,20783.0
2018-08-24 10:30:00,121.62,122.16,121.55,122.09,48367.0,116.4103,116.9271,116.3433,116.8601,48367.0
2018-08-24 11:00:00,122.03,122.07,121.5,121.54,18933.0,116.8027,116.841,116.2954,116.3337,18933.0
2018-08-24 11:30:00,121.57,121.9,121.56,121.84,15530.0,116.3624,116.6783,116.3528,116.6208,15530.0
2018-08-24 12:00:00,121.84,121.86,121.47,121.67,25714.0,116.6208,116.64,116.2667,116.4581,25714.0
2018-08-24 12:30:00,121.7,121.84,121.47,121.77,28298.0,116.4868,116.6208,116.2667,116.5538,28298.0
2018-08-24 13:00:00,121.78,121.92,121.61,121.88,23129.0,116.5634,116.6974,116.4007,116.6591,23129.0
2018-08-24 13:30:00,121.89,121.9,121.64,121.77,14085.0,116.6687,116.6783,116.4294,116.5538,14085.0
2018-08-24 14:00:00,121.76,121.9,121.71,121.86,13052.0,116.5443,116.6783,116.4964,116.64,13052.0
2018-08-24 14:30:00,121.89,121.91,121.78,121.82,15654.0,116.6687,116.6878,116.5634,116.6017,15654.0
2018-08-24 15:00:00,121.82,121.9,121.7,121.75,16518.0,116.6017,116.6783,116.4868,116.5347,16518.0
2018-08-24 15:30:00,121.75,122.2,121.72,122.15,115922.0,116.5347,116.9654,116.506,116.9176,115922.0
2018-08-27 09:30:00,122.54,123.29,122.48,123.05,28071.0,117.2909,118.0087,117.2334,117.779,28071.0
2018-08-27 10:00:00,123.12,123.35,122.73,123.28,36848.0,117.846,118.0662,117.4727,117.9992,36848.0
2018-08-27 10:30:00,123.23,123.33,123.03,123.3,21663.0,117.9513,118.047,117.7599,118.0183,21663.0
2018-08-27 11:00:00,123.29,123.46,123.0,123.27,72914.0,118.0087,118.1715,117.7312,117.9896,72914.0
2018-08-27 11:30:00,123.27,123.31,122.94,123.14,16426.0,117.9896,118.0279,117.6737,117.8652,16426.0
2018-08-27 12:00:00,123.18,123.2,122.9,122.99,16737.0,117.9034,117.9226,117.6354,117.7216,16737.0
2018-08-27 12:30:00,122.96,123.15,122.94,123.13,15497.0,117.6929,117.8747,117.6737,117.8556,15497.0
2018-08-27 13:00:00,123.11,123.13,122.96,123.04,33848.0,117.8364,117.8556,117.6929,117.7694,33848.0
2018-08-27 13:30:00,123.06,123.23,122.93,123.13,65663.0,117.7886,117.9513,117.6642,117.8556,65663.0
2018-08-27 14:00:00,123.15,123.35,123.05,123.13,75164.0,117.8747,118.0662,117.779,117.8556,75164.0
2018-08-27 14:30:00,123.11,123.25,123.04,123.22,61776.0,117.8364,117.9704,117.7694,117.9417,61776.0
2018-08-27 15:00:00,123.22,123.22,122.93,123.12,54754.0,117.9417,117.9417,117.6642,117.846,54754.0
2018-08-27 15:30:00,123.12,123.4,123.08,123.24,247616.0,117.846,118.114,117.8077,117.9609,247616.0
2018-08-28 09:30:00,123.5,124.65,123.47,124.03,108151.0,118.2097,119.3105,118.181,118.717,108151.0
2018-08-28 10:00:00,124.02,124.25,123.89,123.95,67928.0,118.7075,118.9276,118.583,118.6405,67928.0
2018-08-28 10:30:00,123.95,123.99,123.5,123.96,52932.0,118.6405,118.6787,118.2097,118.65,52932.0
2018-08-28 11:00:00,123.98,124.42,123.85,124.31,113653.0,118.6692,119.0903,118.5447,118.985,113653.0
2018-08-28 11:30:00,124.29,124.29,123.92,124.07,54307.0,118.9659,118.9659,118.6117,118.7553,54307.0
2018-08-28 12:00:00,124.03,124.21,123.92,124.02,21141.0,118.717,118.8893,118.6117,118.7075,21141.0
2018-08-28 12:30:00,124.02,124.49,124.02,124.38,24787.0,118.7075,119.1573,118.7075,119.052,24787.0
2018-08-28 13:00:00,124.36,124.39,124.01,124.06,21433.0,119.0329,119.0616,118.6979,118.7457,21433.0
2018-08-28 13:30:00,124.02,124.27,124.02,124.2,33160.0,118.7075,118.9468,118.7075,118.8798,33160.0
2018-08-28 14:00:00,124.22,124.22,124.02,124.03,18270.0,118.8989,118.8989,118.7075,118.717,18270.0
2018-08-28 14:30:00,124.03,124.15,123.97,124.15,25707.0,118.717,118.8319,118.6596,118.8319,25707.0
2018-08-28 15:00:00,124.15,124.41,124.15,124.22,42444.0,118.8319,119.0808,118.8319,118.8989,42444.0
2018-08-28 15:30:00,124.23,124.39,124.12,124.37,175672.0,118.9085,119.0616,118.8032,119.0425,175672.0
2018-08-29 09:30:00,124.69,125.36,124.69,124.79,46680.0,119.3488,119.9901,119.3488,119.4445,46680.0
2018-08-29 10:00:00,124.78,125.13,124.62,125.09,34568.0,119.4349,119.7699,119.2818,119.7316,34568.0
2018-08-29 10:30:00,125.08,125.52,125.06,125.28,23871.0,119.7221,120.1432,119.7029,119.9135,23871.0
2018-08-29 11:00:00,125.28,125.55,125.18,125.55,28636.0,119.9135,120.1719,119.8178,120.1719,28636.0
2018-08-29 11:30:00,125.54,125.55,125.2,125.41,23514.0,120.1624,120.1719,119.8369,120.0379,23514.0
2018-08-29 12:00:00,125.4,125.44,125.24,125.24,20607.0,120.0283,120.0666,119.8752,119.8752,20607.0
2018-08-29 12:30:00,125.23,125.35,125.21,125.26,19058.0,119.8656,119.9805,119.8465,119.8943,19058.0
2018-08-29 13:00:00,125.27,125.29,125.04,125.11,15065.0,119.9039,119.9231,119.6838,119.7508,15065.0
2018-08-29 13:30:00,125.1,125.16,124.81,124.81,18314.0,119.7412,119.7986,119.4636,119.4636,18314.0
2018-08-29 14:00:00,124.8,124.94,124.79,124.8,25884.0,119.4541,119.5881,119.4445,119.4541,25884.0
2018-08-29 14:30:00,124.79,124.99,124.75,124.96,24437.0,119.4445,119.6359,119.4062,119.6072,24437.0
2018-08-29 15:00:00,124.97,125.1,124.97,125.03,36929.0,119.6168,119.7412,119.6168,119.6742,36929.0
2018-08-29 15:30:00,125.02,125.16,124.97,125.02,115309.0,119.6646,119.7986,119.6168,119.6646,115309.0
2018-08-30 09:30:00,124.7,124.98,122.53,123.16,139589.0,119.3583,119.6263,117.2813,117.8843,139589.0
2018-08-30 10:00:00,123.15,123.87,123.06,123.35,101453.0,117.8747,118.5639,117.7886,118.0662,101453.0
2018-08-30 10:30:00,123.32,123.84,123.27,123.84,42125.0,118.0374,118.5352,117.9896,118.5352,42125.0
2018-08-30 11:00:00,123.84,123.94,123.6,123.77,25737.0,118.5352,118.6309,118.3055,118.4682,25737.0
2018-08-30 11:30:00,123.81,124.35,123.79,124.11,66475.0,118.5065,119.0233,118.4873,118.7936,66475.0
2018-08-30 12:00:00,124.13,124.22,123.91,124.05,35906.0,118.8128,118.8989,118.6022,118.7362,35906.0
2018-08-30 12:30:00,124.07,124.12,123.98,124.06,33606.0,118.7553,118.8032,118.6692,118.7457,33606.0
2018-08-30 13:00:00,124.08,124.23,124.05,124.19,26728.0,118.7649,118.9085,118.7362,118.8702,26728.0
2018-08-30 13:30:00,124.15,124.33,124.09,124.26,16405.0,118.8319,119.0042,118.7745,118.9372,16405.0
2018-08-30 14:00:00,124.33,124.39,123.62,123.84,27700.0,119.0042,119.0616,118.3246,118.5352,27700.0
2018-08-30 14:30:00,123.82,124.06,123.72,123.72,31008.0,118.516,118.7457,118.4203,118.4203,31008.0
2018-08-30 15:00:00,123.75,123.93,123.51,123.89,32070.0,118.449,118.6213,118.2193,118.583,32070.0
2018-08-30 15:30:00,123.89,123.94,123.55,123.67,147189.0,118.583,118.6309,118.2576,118.3725,147189.0
2018-08-31 09:30:00,123.42,124.44,122.56,123.96,20468.0,118.1332,119.1095,117.31,118.65,20468.0
2018-08-31 10:00:00,124.0,124.24,123.91,124.15,45670.0,118.6883,118.918,118.6022,118.8319,45670.0
2018-08-31 10:30:00,124.18,124.57,124.1,124.57,26304.0,118.8606,119.2339,118.784,119.2339,26304.0
2018-08-31 11:00:00,124.57,124.85,124.5,124.51,23401.0,119.2339,119.5019,119.1669,119.1765,23401.0
2018-08-31 11:30:00,124.51,124.71,124.34,124.4,127664.0,119.1765,119.3679,119.0138,119.0712,127664.0
2018-08-31 12:00:00,124.39,124.73,124.26,124.66,61387.0,119.0616,119.387,118.9372,119.32,61387.0
2018-08-31 12:30:00,124.71,124.71,124.51,124.52,15817.0,119.3679,119.3679,119.1765,119.186,15817.0
2018-08-31 13:00:00,124.53,124.71,124.5,124.6,14092.0,119.1956,119.3679,119.1669,119.2626,14092.0
2018-08-31 13:30:00,124.59,124.7,124.5,124.58,17607.0,119.253,119.3583,119.1669,119.2435,17607.0
2018-08-31 14:00:00,124.58,124.59,124.29,124.51,20549.0,119.2435,119.253,118.9659,119.1765,20549.0
2018-08-31 14:30:00,124.51,124.59,124.43,124.46,27924.0,119.1765,119.253,119.0999,119.1286,27924.0
2018-08-31 15:00:00,124.44,124.67,124.41,124.42,22512.0,119.1095,119.3296,119.0808,119.0903,22512.0
2018-08-31 15:30:00,124.44,124.74,124.44,124.59,170046.0,119.1095,119.3966,119.1095,119.253,170046.0
2018-09-04 09:30:00,124.38,124.82,124.07,124.65,30285.0,119.052,119.4732,118.7553,119.3105,30285.0
2018-09-04 10:00:00,124.65,125.06,124.65,124.73,26169.0,119.3105,119.7029,119.3105,119.387,26169.0
2018-09-04 10:30:00,124.77,125.43,124.74,125.26,18816.0,119.4253,120.0571,119.3966,119.8943,18816.0
2018-09-04 11:00:00,125.24,125.25,124.96,125.11,20572.0,119.8752,119.8848,119.6072,119.7508,20572.0
2018-09-04 11:30:00,125.09,125.33,124.63,124.71,23630.0,119.7316,119.9613,119.2913,119.3679,23630.0
2018-09-04 12:00:00,124.7,124.97,124.59,124.66,17120.0,119.3583,119.6168,119.253,119.32,17120.0
2018-09-04 12:30:00,124.74,125.31,124.72,125.26,46132.0,119.3966,119.9422,119.3775,119.8943,46132.0
2018-09-04 13:00:00,125.3,125.43,125.04,125.13,44124.0,119.9326,120.0571,119.6838,119.7699,44124.0
2018-09-04 13:30:00,125.16,125.18,124.93,125.15,18995.0,119.7986,119.8178,119.5785,119.7891,18995.0
2018-09-04 14:00:00,125.17,125.6,125.17,125.57,44008.0,119.8082,120.2198,119.8082,120.1911,44008.0
2018-09-04 14:30:00,125.56,125.78,125.52,125.74,34138.0,120.1815,120.3921,120.1432,120.3538,34138.0
2018-09-04 15:00:00,125.78,125.78,125.56,125.65,49152.0,120.3921,120.3921,120.1815,120.2676,49152.0
2018-09-04 15:30:00,125.65,125.68,125.35,125.51,98931.0,120.2676,120.2964,119.9805,120.1336,98931.0
2018-09-05 09:30:00,125.27,125.27,123.98,124.11,32893.0,119.9039,119.9039,118.6692,118.7936,32893.0
2018-09-05 10:00:00,124.12,124.21,123.29,123.63,69747.0,118.8032,118.8893,118.0087,118.3342,69747.0
2018-09-05 10:30:00,123.67,123.72,122.96,123.53,87521.0,118.3725,118.4203,117.6929,118.2385,87521.0
2018-09-05 11:00:00,123.49,123.65,123.29,123.44,77839.0,118.2002,118.3533,118.0087,118.1523,77839.0
2018-09-05 11:30:00,123.38,123.67,123.35,123.46,40862.0,118.0949,118.3725,118.0662,118.1715,40862.0
2018-09-05 12:00:00,123.48,123.67,123.42,123.65,37155.0,118.1906,118.3725,118.1332,118.3533,37155.0
2018-09-05 12:30:00,123.7,123.82,123.46,123.49,24006.0,118.4012,118.516,118.1715,118.2002,24006.0
2018-09-05 13:00:00,123.49,123.86,123.48,123.86,52497.0,118.2002,118.5543,118.1906,118.5543,52497.0
2018-09-05 13:30:00,123.85,124.01,123.65,123.74,18733.0,118.5447,118.6979,118.3533,118.4395,18733.0
2018-09-05 14:00:00,123.76,123.94,123.68,123.78,54689.0,118.4586,118.6309,118.382,118.4777,54689.0
2018-09-05 14:30:00,123.78,124.0,123.63,123.7,41677.0,118.4777,118.6883,118.3342,118.4012,41677.0
2018-09-05 15:00:00,123.72,123.76,123.53,123.68,42637.0,118.4203,118.4586,118.2385,118.382,42637.0
2018-09-05 15:30:00,123.67,123.94,123.55,123.69,154233.0,118.3725,118.6309,118.2576,118.3916,154233.0
2018-09-06 09:30:00,124.0,124.34,123.28,124.26,51566.0,118.6883,119.0138,117.9992,118.9372,51566.0
2018-09-06 10:00:00,124.25,124.25,123.41,123.63,38440.0,118.9276,118.9276,118.1236,118.3342,38440.0
2018-09-06 10:30:00,123.62,123.68,123.07,123.21,25016.0,118.3246,118.382,117.7982,117.9322,25016.0
2018-09-06 11:00:00,123.26,123.26,122.69,123.24,29010.0,117.98,117.98,117.4344,117.9609,29010.0
2018-09-06 11:30:00,123.2,123.58,123.04,123.51,24602.0,117.9226,118.2863,117.7694,118.2193,24602.0
2018-09-06 12:00:00,123.44,123.8,123.38,123.77,33089.0,118.1523,118.4969,118.0949,118.4682,33089.0
2018-09-06 12:30:00,123.81,123.87,123.64,123.64,20858.0,118.5065,118.5639,118.3437,118.3437,20858.0
2018-09-06 13:00:00,123.63,123.85,123.33,123.71,22228.0,118.3342,118.5447,118.047,118.4107,22228.0
2018-09-06 13:30:00,123.75,123.99,123.64,123.83,15579.0,118.449,118.6787,118.3437,118.5256,15579.0
2018-09-06 14:00:00,123.86,124.06,123.77,123.93,20002.0,118.5543,118.7457,118.4682,118.6213,20002.0
2018-09-06 14:30:00,123.93,124.21,123.88,124.15,20143.0,118.6213,118.8893,118.5735,118.8319,20143.0
2018-09-06 15:00:00,124.17,124.6,124.17,124.53,17717.0,118.851,119.2626,118.851,119.1956,17717.0
2018-09-06 15:30:00,124.57,124.57,124.27,124.28,65087.0,119.2339,119.2339,118.9468,118.9563,65087.0
2018-09-07 09:30:00,123.81,124.62,123.11,124.59,35911.0,118.5065,119.2818,117.8364,119.253,35911.0
2018-09-07 10:00:00,124.65,124.95,124.55,124.62,23310.0,119.3105,119.5976,119.2148,119.2818,23310.0
2018-09-07 10:30:00,124.61,124.77,124.4,124.63,51314.0,119.2722,119.4253,119.0712,119.2913,51314.0
2018-09-07 11:00:00,124.6,125.03,124.41,125.03,167315.0,119.2626,119.6742,119.0808,119.6742,167315.0
2018-09-07 11:30:00,124.98,125.23,124.63,124.63,13945.0,119.6263,119.8656,119.2913,119.2913,13945.0
2018-09-07 12:00:00,124.63,124.63,124.13,124.23,25316.0,119.2913,119.2913,118.8128,118.9085,25316.0
2018-09-07 12:30:00,124.33,124.54,124.16,124.46,17538.0,119.0042,119.2052,118.8415,119.1286,17538.0
2018-09-07 13:00:00,124.45,124.46,124.0,124.19,18543.0,119.119,119.1286,118.6883,118.8702,18543.0
2018-09-07 13:30:00,124.2,124.32,123.98,123.98,8117.0,118.8798,118.9946,118.6692,118.6692,8117.0
2018-09-07 14:00:00,123.96,124.3,123.96,124.2,26814.0,118.65,118.9755,118.65,118.8798,26814.0
2018-09-07 14:30:00,124.15,124.15,123.69,123.78,39050.0,118.8319,118.8319,118.3916,118.4777,39050.0
2018-09-07 15:00:00,123.76,123.79,123.65,123.7,50892.0,118.4586,118.4873,118.3533,118.4012,50892.0
2018-09-07 15:30:00,123.75,123.84,123.54,123.74,109726.0,118.449,118.5352,118.248,118.4395,109726.0
2018-09-10 09:30:00,124.52,124.58,123.77,124.29,25318.0,119.186,119.2435,118.4682,118.9659,25318.0
2018-09-10 10:00:00,124.39,124.66,124.11,124.31,34833.0,119.0616,119.32,118.7936,118.985,34833.0
2018-09-10 10:30:00,124.4,124.87,124.4,124.69,30222.0,119.0712,119.5211,119.0712,119.3488,30222.0
2018-09-10 11:00:00,124.69,125.25,124.56,125.07,34475.0,119.3488,119.8848,119.2243,119.7125,34475.0
2018-09-10 11:30:00,125.06,125.15,124.91,125.04,15598.0,119.7029,119.7891,119.5593,119.6838,15598.0
2018-09-10 12:00:00,125.04,125.38,124.96,124.97,15877.0,119.6838,120.0092,119.6072,119.6168,15877.0
2018-09-10 12:30:00,124.98,125.29,124.96,125.14,15965.0,119.6263,119.9231,119.6072,119.7795,15965.0
2018-09-10 13:00:00,125.18,125.49,125.14,125.4,15701.0,119.8178,120.1145,119.7795,120.0283,15701.0
2018-09-10 13:30:00,125.41,125.45,125.28,125.42,26421.0,120.0379,120.0762,119.9135,120.0475,26421.0
2018-09-10 14:00:00,125.42,125.59,125.3,125.57,20313.0,120.0475,120.2102,119.9326,120.1911,20313.0
2018-09-10 14:30:00,125.55,125.56,125.38,125.47,21808.0,120.1719,120.1815,120.0092,120.0954,21808.0
2018-09-10 15:00:00,125.51,125.65,125.49,125.61,31735.0,120.1336,120.2676,120.1145,120.2294,31735.0
2018-09-10 15:30:00,125.6,125.72,125.51,125.58,160275.0,120.2198,120.3346,120.1336,120.2006,160275.0
2018-09-11 09:30:00,125.05,126.36,124.62,125.72,37949.0,119.6933,120.9472,119.2818,120.3346,37949.0
2018-09-11 10:00:00,125.72,125.92,125.5,125.66,36596.0,120.3346,120.5261,120.1241,120.2772,36596.0
2018-09-11 10:30:00,125.62,125.78,125.41,125.41,39272.0,120.2389,120.3921,120.0379,120.0379,39272.0
2018-09-11 11:00:00,125.44,125.54,125.29,125.5,29626.0,120.0666,120.1624,119.9231,120.1241,29626.0
2018-09-11 11:30:00,125.53,126.22,125.53,126.2,36379.0,120.1528,120.8132,120.1528,120.7941,36379.0
2018-09-11 12:00:00,126.22,126.29,125.95,126.08,25819.0,120.8132,120.8802,120.5548,120.6792,25819.0
2018-09-11 12:30:00,126.1,126.31,126.04,126.29,16718.0,120.6984,120.8994,120.6409,120.8802,16718.0
2018-09-11 13:00:00,126.32,126.54,126.25,126.29,39760.0,120.9089,121.1195,120.8419,120.8802,39760.0
2018-09-11 13:30:00,126.24,126.4,126.22,126.36,24755.0,120.8324,120.9855,120.8132,120.9472,24755.0
2018-09-11 14:00:00,126.34,126.67,126.31,126.66,21730.0,120.9281,121.2439,120.8994,121.2344,21730.0
2018-09-11 14:30:00,126.66,126.86,126.64,126.74,30983.0,121.2344,121.4258,121.2152,121.3109,30983.0
2018-09-11 15:00:00,126.76,126.81,126.65,126.76,31731.0,121.3301,121.378,121.2248,121.3301,31731.0
2018-09-11 15:30:00,126.74,126.87,126.7,126.82,110305.0,121.3109,121.4354,121.2727,121.3875,110305.0
2018-09-12 09:30:00,126.87,128.11,126.87,127.59,68997.0,121.4354,122.6223,121.4354,122.1245,68997.0
2018-09-12 10:00:00,127.6,127.94,127.02,127.54,61622.0,122.1341,122.4595,121.579,122.0767,61622.0
2018-09-12 10:30:00,127.44,127.78,126.84,127.51,46278.0,121.981,122.3064,121.4067,122.048,46278.0
2018-09-12 11:00:00,127.47,128.33,127.4,128.12,33086.0,122.0097,122.8328,121.9427,122.6318,33086.0
2018-09-12 11:30:00,128.16,128.42,127.41,127.62,34390.0,122.6701,122.919,121.9522,122.1533,34390.0
2018-09-12 12:00:00,127.64,128.16,127.63,128.13,23305.0,122.1724,122.6701,122.1628,122.6414,23305.0
2018-09-12 12:30:00,128.14,128.15,127.82,127.82,20371.0,122.651,122.6605,122.3447,122.3447,20371.0
2018-09-12 13:00:00,127.82,128.24,127.81,128.18,19684.0,122.3447,122.7467,122.3351,122.6893,19684.0
2018-09-12 13:30:00,128.16,128.28,127.69,127.79,17782.0,122.6701,122.785,122.2203,122.316,17782.0
2018-09-12 14:00:00,127.78,127.91,127.52,127.84,19848.0,122.3064,122.4308,122.0575,122.3638,19848.0
2018-09-12 14:30:00,127.83,127.91,127.62,127.71,19533.0,122.3543,122.4308,122.1533,122.2394,19533.0
2018-09-12 15:00:00,127.71,127.91,127.42,127.65,52741.0,122.2394,122.4308,121.9618,122.182,52741.0
2018-09-12 15:30:00,127.67,128.05,127.62,127.94,154172.0,122.2011,122.5648,122.1533,122.4595,154172.0
2018-09-13 09:30:00,128.37,128.43,127.79,127.93,64366.0,122.8807,122.9381,122.3255,122.4595,64366.0
2018-09-13 10:00:00,127.9,128.55,127.9,128.49,62759.0,122.4308,123.053,122.4308,122.9956,62759.0
2018-09-13 10:30:00,128.49,128.98,128.4,128.79,60185.0,122.9956,123.4646,122.9094,123.2827,60185.0
2018-09-13 11:00:00,128.78,128.96,128.53,128.57,40144.0,123.2732,123.4455,123.0339,123.0721,40144.0
2018-09-13 11:30:00,128.58,128.96,128.37,128.92,53920.0,123.0817,123.4455,122.8807,123.4072,53920.0
2018-09-13 12:00:00,128.92,129.25,128.78,128.9,28490.0,123.4072,123.7231,123.2732,123.388,28490.0
2018-09-13 12:30:00,128.87,128.96,128.71,128.78,15465.0,123.3593,123.4455,123.2062,123.2732,15465.0
2018-09-13 13:00:00,128.78,128.9,128.42,128.66,19656.0,123.2732,123.388,122.9286,123.1583,19656.0
2018-09-13 13:30:00,128.66,128.72,128.15,128.2,22745.0,123.1583,123.2157,122.6701,122.718,22745.0
2018-09-13 14:00:00,128.15,128.81,128.15,128.68,17722.0,122.6701,123.3019,122.6701,123.1774,17722.0
2018-09-13 14:30:00,128.66,128.91,128.64,128.84,29078.0,123.1583,123.3976,123.1392,123.3306,29078.0
2018-09-13 15:00:00,128.83,128.89,128.57,128.66,24909.0,123.321,123.3785,123.0721,123.1583,24909.0
2018-09-13 15:30:00,128.65,128.65,128.24,128.33,102664.0,123.1487,123.1487,122.7563,122.8424,102664.0
2018-09-14 09:30:00,128.88,129.16,128.43,128.91,20547.0,123.3689,123.6369,122.9381,123.3976,20547.0
2018-09-14 10:00:00,128.94,129.19,128.81,128.9,16839.0,123.4263,123.6656,123.3019,123.388,16839.0
2018-09-14 10:30:00,129.01,129.2,128.86,128.86,20655.0,123.4933,123.6752,123.3497,123.3497,20655.0
2018-09-14 11:00:00,128.86,129.05,128.75,128.85,27408.0,123.3497,123.5316,123.2445,123.3402,27408.0
2018-09-14 11:30:00,128.85,128.93,128.74,128.77,12222.0,123.3402,123.4168,123.2349,123.2636,12222.0
2018-09-14 12:00:00,128.71,128.76,128.32,128.4,18251.0,123.2062,123.254,122.8328,122.9094,18251.0
2018-09-14 12:30:00,128.42,128.72,128.42,128.43,13383.0,122.9286,123.2157,122.9286,122.9381,13383.0
2018-09-14 13:00:00,128.41,128.56,128.14,128.52,13162.0,122.919,123.0626,122.6605,123.0243,13162.0
2018-09-14 13:30:00,128.55,128.77,128.52,128.72,9102.0,123.053,123.2636,123.0243,123.2157,9102.0
2018-09-14 14:00:00,128.72,128.85,128.57,128.62,10605.0,123.2157,123.3402,123.0721,123.12,10605.0
2018-09-14 14:30:00,128.7,128.7,128.54,128.54,5800.0,123.1966,123.1966,123.0434,123.0434,5800.0
2018-09-14 15:00:00,128.56,128.69,128.52,128.58,14733.0,123.0626,123.187,123.0243,123.0817,14733.0
2018-09-14 15:30:00,128.58,128.77,128.57,128.61,58112.0,123.0817,123.2636,123.0721,123.1104,58112.0
2018-09-17 09:30:00,128.35,128.73,127.62,128.22,33004.0,122.8616,123.2253,122.1628,122.7371,33004.0
2018-09-17 10:00:00,128.18,128.19,127.77,127.77,18100.0,122.6988,122.7084,122.3064,122.3064,18100.0
2018-09-17 10:30:00,127.76,127.92,127.29,127.33,26501.0,122.2968,122.4499,121.8469,121.8852,26501.0
2018-09-17 11:00:00,127.38,127.66,127.33,127.35,18720.0,121.933,122.2011,121.8852,121.9043,18720.0
2018-09-17 11:30:00,127.34,127.58,127.27,127.46,23925.0,121.8947,122.1245,121.8277,122.0096,23925.0
2018-09-17 12:00:00,127.45,127.78,127.39,127.7,15069.0,122.0,122.3159,121.9426,122.2394,15069.0
2018-09-17 12:30:00,127.68,128.07,127.67,127.97,5722.0,122.2202,122.5935,122.2106,122.4978,5722.0
2018-09-17 13:00:00,127.98,127.98,127.65,127.7,7028.0,122.5074,122.5074,122.1915,122.2394,7028.0
2018-09-17 13:30:00,127.68,127.82,127.54,127.72,7284.0,122.2202,122.3542,122.0862,122.2585,7284.0
2018-09-17 14:00:00,127.69,127.74,127.62,127.71,8499.0,122.2298,122.2776,122.1628,122.2489,8499.0
2018-09-17 14:30:00,127.63,127.68,127.25,127.3,9871.0,122.1723,122.2202,121.8086,121.8565,9871.0
2018-09-17 15:00:00,127.34,127.39,126.87,126.95,30627.0,121.8947,121.9426,121.4448,121.5214,30627.0
2018-09-17 15:30:00,126.94,127.07,126.75,126.97,78227.0,121.5118,121.6363,121.33,121.5406,78227.0
2018-09-18 09:30:00,126.97,127.93,126.85,127.56,59709.0,121.5406,122.4595,121.4257,122.1053,59709.0
2018-09-18 10:00:00,127.54,127.99,127.4,127.63,36801.0,122.0862,122.5169,121.9522,122.1723,36801.0
2018-09-18 10:30:00,127.73,128.12,127.56,128.12,27166.0,122.2681,122.6414,122.1053,122.6414,27166.0
2018-09-18 11:00:00,128.12,128.53,128.07,128.52,19528.0,122.6414,123.0339,122.5935,123.0243,19528.0
2018-09-18 11:30:00,128.56,128.65,128.27,128.53,13208.0,123.0626,123.1487,122.785,123.0339,13208.0
2018-09-18 12:00:00,128.56,128.7,128.32,128.36,15372.0,123.0626,123.1966,122.8328,122.8711,15372.0
2018-09-18 12:30:00,128.36,128.43,128.16,128.29,23216.0,122.8711,122.9381,122.6797,122.8041,23216.0
2018-09-18 13:00:00,128.29,128.5,128.14,128.19,43288.0,122.8041,123.0051,122.6605,122.7084,43288.0
2018-09-18 13:30:00,128.21,128.76,128.14,128.72,23958.0,122.7275,123.254,122.6605,123.2157,23958.0
2018-09-18 14:00:00,128.7,128.85,128.55,128.62,48552.0,123.1966,123.3402,123.053,123.12,48552.0
2018-09-18 14:30:00,128.6,128.67,128.32,128.35,20614.0,123.1009,123.1679,122.8328,122.8616,20614.0
2018-09-18 15:00:00,128.38,128.45,128.31,128.34,21054.0,122.8903,122.9573,122.8233,122.852,21054.0
2018-09-18 15:30:00,128.36,128.69,128.36,128.53,129733.0,122.8711,123.187,122.8711,123.0339,129733.0
2018-09-19 09:30:00,128.98,129.18,128.08,128.53,51564.0,123.4646,123.6561,122.6031,123.0339,51564.0
2018-09-19 10:00:00,128.53,128.68,127.35,127.74,28313.0,123.0339,123.1774,121.9043,122.2776,28313.0
2018-09-19 10:30:00,127.72,128.31,127.66,127.92,38685.0,122.2585,122.8233,122.2011,122.4499,38685.0
2018-09-19 11:00:00,127.75,128.43,127.75,128.25,32443.0,122.2872,122.9381,122.2872,122.7658,32443.0
2018-09-19 11:30:00,128.17,128.22,127.6,127.74,20704.0,122.6893,122.7371,122.1436,122.2776,20704.0
2018-09-19 12:00:00,127.71,127.77,127.09,127.14,61656.0,122.2489,122.3064,121.6554,121.7033,61656.0
2018-09-19 12:30:00,127.13,127.21,126.81,127.0,32817.0,121.6937,121.7703,121.3874,121.5693,32817.0
2018-09-19 13:00:00,126.99,127.0,126.7,126.82,40604.0,121.5597,121.5693,121.2821,121.397,40604.0
2018-09-19 13:30:00,126.8,126.95,126.72,126.84,31422.0,121.3778,121.5214,121.3013,121.4161,31422.0
2018-09-19 14:00:00,126.8,127.05,126.78,126.87,19334.0,121.3778,121.6171,121.3587,121.4448,19334.0
2018-09-19 14:30:00,126.85,127.01,126.83,126.86,19596.0,121.4257,121.5789,121.4066,121.4353,19596.0
2018-09-19 15:00:00,126.89,126.98,126.75,126.84,36370.0,121.464,121.5501,121.33,121.4161,36370.0
2018-09-19 15:30:00,126.85,126.95,126.79,126.82,91054.0,121.4257,121.5214,121.3683,121.397,91054.0
2018-09-20 09:30:00,127.66,127.66,126.58,126.84,31720.0,122.2011,122.2011,121.1672,121.4161,31720.0
2018-09-20 10:00:00,126.84,127.19,126.23,126.27,31540.0,121.4161,121.7512,120.8322,120.8705,31540.0
2018-09-20 10:30:00,126.32,126.67,126.17,126.44,26901.0,120.9184,121.2534,120.7748,121.0332,26901.0
2018-09-20 11:00:00,126.45,126.66,126.38,126.44,32222.0,121.0428,121.2438,120.9758,121.0332,32222.0
2018-09-20 11:30:00,126.42,126.72,126.39,126.62,28996.0,121.0141,121.3013,120.9854,121.2055,28996.0
2018-09-20 12:00:00,126.62,126.77,126.45,126.7,24734.0,121.2055,121.3491,121.0428,121.2821,24734.0
2018-09-20 12:30:00,126.7,127.06,126.55,126.89,30389.0,121.2821,121.6267,121.1385,121.464,30389.0
2018-09-20 13:00:00,126.91,126.92,126.63,126.64,20266.0,121.4831,121.4927,121.2151,121.2247,20266.0
2018-09-20 13:30:00,126.62,126.89,126.61,126.85,36722.0,121.2055,121.464,121.196,121.4257,36722.0
2018-09-20 14:00:00,126.84,127.02,126.81,126.95,21345.0,121.4161,121.5884,121.3874,121.5214,21345.0
2018-09-20 14:30:00,126.93,127.03,126.91,126.97,53760.0,121.5023,121.598,121.4831,121.5406,53760.0
2018-09-20 15:00:00,126.99,127.1,126.82,126.88,120284.0,121.5597,121.665,121.397,121.4544,120284.0
2018-09-20 15:30:00,126.92,127.25,126.88,127.14,160486.0,121.4927,121.8086,121.4544,121.7033,160486.0
2018-09-21 09:30:00,127.58,128.57,127.56,128.15,200712.0,122.1245,123.0721,122.1053,122.6701,200712.0
2018-09-21 10:00:00,128.2,128.53,127.97,127.97,18105.0,122.718,123.0339,122.4978,122.4978,18105.0
2018-09-21 10:30:00,127.96,128.29,127.4,127.64,38514.0,122.4882,122.8041,121.9522,122.1819,38514.0
2018-09-21 11:00:00,127.62,127.82,127.5,127.7,25098.0,122.1628,122.3542,122.0479,122.2394,25098.0
2018-09-21 11:30:00,127.67,127.67,127.37,127.62,13165.0,122.2106,122.2106,121.9235,122.1628,13165.0
2018-09-21 12:00:00,127.62,127.72,127.33,127.44,13334.0,122.1628,122.2585,121.8852,121.9905,13334.0
2018-09-21 12:30:00,127.41,127.64,127.23,127.43,24636.0,121.9618,122.1819,121.7894,121.9809,24636.0
2018-09-21 13:00:00,127.41,127.58,127.34,127.58,24542.0,121.9618,122.1245,121.8947,122.1245,24542.0
2018-09-21 13:30:00,127.6,127.98,127.6,127.88,19388.0,122.1436,122.5074,122.1436,122.4117,19388.0
2018-09-21 14:00:00,127.85,127.86,127.4,127.64,25050.0,122.3829,122.3925,121.9522,122.1819,25050.0
2018-09-21 14:30:00,127.62,127.62,127.22,127.28,53133.0,122.1628,122.1628,121.7799,121.8373,53133.0
2018-09-21 15:00:00,127.28,127.36,127.08,127.28,61924.0,121.8373,121.9139,121.6459,121.8373,61924.0
2018-09-21 15:30:00,127.28,127.3,126.98,127.15,177610.0,121.8373,121.8565,121.5501,121.7129,177610.0
2018-09-24 09:30:00,126.98,127.0,125.86,126.95,24983.0,121.5501,121.5693,120.478,121.5214,24983.0
2018-09-24 10:00:00,127.14,127.44,126.88,126.94,21556.0,121.7033,121.9905,121.4544,121.5118,21556.0
2018-09-24 10:30:00,126.87,127.14,126.43,126.62,29205.0,121.4448,121.7033,121.0237,121.2055,29205.0
2018-09-24 11:00:00,126.73,127.26,126.45,127.04,18947.0,121.3108,121.8182,121.0428,121.6076,18947.0
2018-09-24 11:30:00,127.09,127.21,126.87,126.96,10276.0,121.6554,121.7703,121.4448,121.531,10276.0
2018-09-24 12:00:00,126.96,127.11,126.81,126.85,9207.0,121.531,121.6746,121.3874,121.4257,9207.0
2018-09-24 12:30:00,126.85,126.99,126.75,126.9,9270.0,121.4257,121.5597,121.33,121.4736,9270.0
2018-09-24 13:00:00,126.9,127.22,126.83,127.12,7447.0,121.4736,121.7799,121.4066,121.6842,7447.0
2018-09-24 13:30:00,127.13,127.42,127.13,127.3,11227.0,121.6937,121.9713,121.6937,121.8565,11227.0
2018-09-24 14:00:00,127.33,127.43,127.13,127.14,12495.0,121.8852,121.9809,121.6937,121.7033,12495.0
2018-09-24 14:30:00,127.17,127.24,127.06,127.14,11862.0,121.732,121.799,121.6267,121.7033,11862.0
2018-09-24 15:00:00,127.12,127.25,127.11,127.14,26781.0,121.6842,121.8086,121.6746,121.7033,26781.0
2018-09-24 15:30:00,127.14,127.34,127.11,127.29,74889.0,121.7033,121.8947,121.6746,121.8469,74889.0
2018-09-25 09:30:00,127.89,128.33,127.39,128.04,26508.0,122.4212,122.8424,121.9426,122.5648,26508.0
2018-09-25 10:00:00,128.05,128.39,127.85,128.28,21032.0,122.5744,122.8998,122.3829,122.7945,21032.0
2018-09-25 10:30:00,128.32,128.51,127.98,128.01,94097.0,122.8328,123.0147,122.5074,122.5361,94097.0
2018-09-25 11:00:00,127.95,128.57,127.95,128.49,76957.0,122.4787,123.0721,122.4787,122.9956,76957.0
2018-09-25 11:30:00,128.52,128.67,128.39,128.53,13593.0,123.0243,123.1679,122.8998,123.0339,13593.0
2018-09-25 12:00:00,128.57,128.59,128.45,128.47,20462.0,123.0721,123.0913,122.9573,122.9764,20462.0
2018-09-25 12:30:00,128.49,128.51,128.11,128.14,13763.0,122.9956,123.0147,122.6318,122.6605,13763.0
2018-09-25 13:00:00,128.15,128.27,128.06,128.19,12462.0,122.6701,122.785,122.584,122.7084,12462.0
2018-09-25 13:30:00,128.17,128.26,127.97,128.24,12555.0,122.6893,122.7754,122.4978,122.7563,12555.0
2018-09-25 14:00:00,128.21,128.43,128.21,128.28,14422.0,122.7275,122.9381,122.7275,122.7945,14422.0
2018-09-25 14:30:00,128.28,128.35,128.23,128.29,15342.0,122.7945,122.8616,122.7467,122.8041,15342.0
2018-09-25 15:00:00,128.28,128.31,128.09,128.13,26807.0,122.7945,122.8233,122.6127,122.651,26807.0
2018-09-25 15:30:00,128.12,128.2,127.7,127.86,97037.0,122.6414,122.718,122.2394,122.3925,97037.0
2018-09-26 09:30:00,127.74,128.23,127.06,127.2,80468.0,122.2776,122.7467,121.6267,121.7607,80468.0
2018-09-26 10:00:00,127.24,127.47,126.96,127.36,29678.0,121.799,122.0192,121.531,121.9139,29678.0
2018-09-26 10:30:00,127.38,127.63,127.08,127.35,54381.0,121.933,122.1723,121.6459,121.9043,54381.0
2018-09-26 11:00:00,127.34,127.62,127.3,127.53,93461.0,121.8947,122.1628,121.8565,122.0766,93461.0
2018-09-26 11:30:00,127.54,127.73,127.48,127.64,23143.0,122.0862,122.2681,122.0288,122.1819,23143.0
2018-09-26 12:00:00,127.63,127.66,127.43,127.43,16993.0,122.1723,122.2011,121.9809,121.9809,16993.0
2018-09-26 12:30:00,127.46,127.58,127.35,127.55,16505.0,122.0096,122.1245,121.9043,122.0958,16505.0
2018-09-26 13:00:00,127.57,127.7,127.55,127.55,22005.0,122.1149,122.2394,122.0958,122.0958,22005.0
2018-09-26 13:30:00,127.55,127.57,127.22,127.43,28163.0,122.0958,122.1149,121.7799,121.9809,28163.0
2018-09-26 14:00:00,127.46,128.02,127.38,128.02,38029.0,122.0096,122.5457,121.933,122.5457,38029.0
2018-09-26 14:30:00,128.0,128.19,127.53,127.55,46891.0,122.5265,122.7084,122.0766,122.0958,46891.0
2018-09-26 15:00:00,127.53,128.14,127.5,128.04,58582.0,122.0766,122.6605,122.0479,122.5648,58582.0
2018-09-26 15:30:00,128.01,128.02,126.91,127.11,187032.0,122.5361,122.5457,121.4831,121.6746,187032.0
2018-09-27 09:30:00,127.43,127.69,126.94,127.01,44610.0,121.9809,122.2298,121.5118,121.5789,44610.0
2018-09-27 10:00:00,126.98,127.24,126.66,127.09,67791.0,121.5501,121.799,121.2438,121.6554,67791.0
2018-09-27 10:30:00,126.98,127.12,126.72,127.11,46276.0,121.5501,121.6842,121.3013,121.6746,46276.0
2018-09-27 11:00:00,127.18,127.41,126.98,127.07,23397.0,121.7416,121.9618,121.5501,121.6363,23397.0
2018-09-27 11:30:00,127.12,127.14,126.94,126.98,33921.0,121.6842,121.7033,121.5118,121.5501,33921.0
2018-09-27 12:00:00,126.95,127.11,126.86,127.09,29551.0,121.5214,121.6746,121.4353,121.6554,29551.0
2018-09-27 12:30:00,127.07,127.22,126.99,126.99,31361.0,121.6363,121.7799,121.5597,121.5597,31361.0
2018-09-27 13:00:00,126.98,126.98,126.78,126.9,20786.0,121.5501,121.5501,121.3587,121.4736,20786.0
2018-09-27 13:30:00,126.89,127.13,126.86,127.12,13376.0,121.464,121.6937,121.4353,121.6842,13376.0
2018-09-27 14:00:00,127.12,127.12,126.9,126.99,21069.0,121.6842,121.6842,121.4736,121.5597,21069.0
2018-09-27 14:30:00,126.99,127.02,126.85,126.86,21380.0,121.5597,121.5884,121.4257,121.4353,21380.0
2018-09-27 15:00:00,126.88,126.93,126.71,126.75,31485.0,121.4544,121.5023,121.2917,121.33,31485.0
2018-09-27 15:30:00,126.75,126.8,126.59,126.7,105711.0,121.33,121.3778,121.1768,121.2821,105711.0
2018-09-28 09:30:00,126.61,127.36,126.24,126.97,131618.0,121.196,121.9139,120.8418,121.5406,131618.0
2018-09-28 10:00:00,127.01,127.21,126.88,127.02,266228.0,121.5789,121.7703,121.4544,121.5884,266228.0
2018-09-28 10:30:00,127.03,127.43,126.89,127.28,328523.0,121.598,121.9809,121.464,121.8373,328523.0
2018-09-28 11:00:00,127.28,128.32,127.26,128.25,265526.0,121.8373,122.8328,121.8182,122.7658,265526.0
2018-09-28 11:30:00,128.26,128.73,128.14,128.47,145919.0,122.7754,123.2253,122.6605,122.9764,145919.0
2018-09-28 12:00:00,128.44,128.75,128.33,128.69,69732.0,122.9477,123.2445,122.8424,123.187,69732.0
2018-09-28 12:30:00,128.69,128.89,128.18,128.24,70463.0,123.187,123.3785,122.6988,122.7563,70463.0
2018-09-28 13:00:00,128.21,128.21,127.76,127.94,135553.0,122.7275,122.7275,122.2968,122.4691,135553.0
2018-09-28 13:30:00,127.95,128.04,127.63,127.81,173460.0,122.4787,122.5648,122.1723,122.3446,173460.0
2018-09-28 14:00:00,127.79,127.84,126.87,127.48,168459.0,122.3255,122.3734,121.4448,122.0288,168459.0
2018-09-28 14:30:00,127.48,127.64,127.16,127.36,148669.0,122.0288,122.1819,121.7224,121.9139,148669.0
2018-09-28 15:00:00,127.35,127.46,127.15,127.23,59010.0,121.9043,122.0096,121.7129,121.7894,59010.0
2018-09-28 15:30:00,127.21,127.75,127.08,127.39,379452.0,121.7703,122.2872,121.6459,121.9426,379452.0
2018-10-01 09:30:00,128.22,128.38,127.23,127.45,100647.0,122.7371,122.8903,121.7894,122.0,100647.0
2018-10-01 10:00:00,127.36,128.21,127.35,128.11,118308.0,121.9139,122.7275,121.9043,122.6318,118308.0
2018-10-01 10:30:00,128.15,128.34,127.6,127.78,166051.0,122.6701,122.852,122.1436,122.3159,166051.0
2018-10-01 11:00:00,127.74,127.89,127.54,127.63,78833.0,122.2776,122.4212,122.0862,122.1723,78833.0
2018-10-01 11:30:00,127.6,127.79,126.89,127.24,102309.0,122.1436,122.3255,121.464,121.799,102309.0
2018-10-01 12:00:00,127.25,127.28,126.81,126.9,89492.0,121.8086,121.8373,121.3874,121.4736,89492.0
2018-10-01 12:30:00,126.89,127.09,126.57,126.73,55623.0,121.464,121.6554,121.1577,121.3108,55623.0
2018-10-01 13:00:00,126.75,126.78,126.57,126.73,71730.0,121.33,121.3587,121.1577,121.3108,71730.0
2018-10-01 13:30:00,126.73,126.9,126.71,126.86,40575.0,121.3108,121.4736,121.2917,121.4353,40575.0
2018-10-01 14:00:00,126.84,126.89,126.56,126.61,62865.0,121.4161,121.464,121.1481,121.196,62865.0
2018-10-01 14:30:00,126.62,126.69,126.34,126.55,98197.0,121.2055,121.2725,120.9375,121.1385,98197.0
2018-10-01 15:00:00,126.57,126.61,126.04,126.08,106830.0,121.1577,121.196,120.6503,120.6886,106830.0
2018-10-01 15:30:00,126.07,126.47,125.9,126.43,300508.0,120.6791,121.0619,120.5163,121.0237,300508.0
2018-10-02 09:30:00,126.44,126.58,125.69,126.31,66682.0,121.0332,121.1672,120.3153,120.9088,66682.0
2018-10-02 10:00:00,126.29,126.29,125.64,125.74,36640.0,120.8896,120.8896,120.2674,120.3632,36640.0
2018-10-02 10:30:00,125.76,125.76,125.33,125.44,49253.0,120.3823,120.3823,119.9707,120.076,49253.0
2018-10-02 11:00:00,125.44,125.92,125.29,125.83,51853.0,120.076,120.5355,119.9324,120.4493,51853.0
2018-10-02 11:30:00,125.82,126.39,125.76,126.36,50257.0,120.4397,120.9854,120.3823,120.9567,50257.0
2018-10-02 12:00:00,126.36,126.58,126.25,126.35,51590.0,120.9567,121.1672,120.8514,120.9471,51590.0
2018-10-02 12:30:00,126.35,126.66,126.14,126.25,41144.0,120.9471,121.2438,120.7461,120.8514,41144.0
2018-10-02 13:00:00,126.23,126.37,126.09,126.2,24696.0,120.8322,120.9662,120.6982,120.8035,24696.0
2018-10-02 13:30:00,126.18,126.3,125.86,125.94,34515.0,120.7843,120.8992,120.478,120.5546,34515.0
2018-10-02 14:00:00,125.92,126.34,125.89,126.26,17814.0,120.5355,120.9375,120.5067,120.8609,17814.0
2018-10-02 14:30:00,126.23,126.34,126.1,126.2,44043.0,120.8322,120.9375,120.7078,120.8035,44043.0
2018-10-02 15:00:00,126.17,126.17,125.48,125.48,78396.0,120.7748,120.7748,120.1143,120.1143,78396.0
2018-10-02 15:30:00,125.5,125.91,125.46,125.69,149333.0,120.1334,120.5259,120.0951,120.3153,149333.0
2018-10-03 09:30:00,126.16,126.64,125.82,126.16,52967.0,120.7652,121.2247,120.4397,120.7652,52967.0
2018-10-03 10:00:00,126.21,126.78,126.21,126.52,66073.0,120.8131,121.3587,120.8131,121.1098,66073.0
2018-10-03 10:30:00,126.52,126.73,126.33,126.46,85553.0,121.1098,121.3108,120.9279,121.0524,85553.0
2018-10-03 11:00:00,126.46,126.46,126.09,126.44,37286.0,121.0524,121.0524,120.6982,121.0332,37286.0
2018-10-03 11:30:00,126.44,126.52,126.12,126.37,47586.0,121.0332,121.1098,120.7269,120.9662,47586.0
2018-10-03 12:00:00,126.37,126.48,126.27,126.27,10759.0,120.9662,121.0715,120.8705,120.8705,10759.0
2018-10-03 12:30:00,126.3,126.37,126.08,126.18,10450.0,120.8992,120.9662,120.6886,120.7843,10450.0
2018-10-03 13:00:00,126.18,126.46,126.1,126.4,8833.0,120.7843,121.0524,120.7078,120.9949,8833.0
2018-10-03 13:30:00,126.42,126.42,126.21,126.25,12502.0,121.0141,121.0141,120.8131,120.8514,12502.0
2018-10-03 14:00:00,126.18,126.41,126.13,126.41,30904.0,120.7843,121.0045,120.7365,121.0045,30904.0
2018-10-03 14:30:00,126.44,126.46,125.62,125.65,48893.0,121.0332,121.0524,120.2483,120.277,48893.0
2018-10-03 15:00:00,125.71,125.87,125.44,125.63,37814.0,120.3344,120.4876,120.076,120.2579,37814.0
2018-10-03 15:30:00,125.63,125.76,125.36,125.49,189198.0,120.2579,120.3823,119.9994,120.1239,189198.0
2018-10-04 09:30:00,124.74,124.74,122.44,122.75,97531.0,119.4059,119.4059,117.2043,117.501,97531.0
2018-10-04 10:00:00,122.8,122.91,121.63,121.63,51984.0,117.5489,117.6542,116.4289,116.4289,51984.0
2018-10-04 10:30:00,121.62,122.53,121.62,122.49,51143.0,116.4193,117.2904,116.4193,117.2521,51143.0
2018-10-04 11:00:00,122.47,122.89,122.45,122.45,44189.0,117.233,117.635,117.2138,117.2138,44189.0
2018-10-04 11:30:00,122.52,122.66,122.25,122.47,59641.0,117.2809,117.4149,117.0224,117.233,59641.0
2018-10-04 12:00:00,122.49,122.49,121.79,121.92,40601.0,117.2521,117.2521,116.5821,116.7065,40601.0
2018-10-04 12:30:00,121.89,122.07,121.56,121.62,42476.0,116.6778,116.8501,116.3619,116.4193,42476.0
2018-10-04 13:00:00,121.62,121.63,120.92,121.17,53691.0,116.4193,116.4289,115.7493,115.9886,53691.0
2018-10-04 13:30:00,121.15,121.17,120.92,121.05,54097.0,115.9694,115.9886,115.7493,115.8737,54097.0
2018-10-04 14:00:00,121.07,121.41,120.96,121.41,67358.0,115.8929,116.2183,115.7876,116.2183,67358.0
2018-10-04 14:30:00,121.38,121.91,121.34,121.77,54187.0,116.1896,116.6969,116.1513,116.5629,54187.0
2018-10-04 15:00:00,121.76,121.94,121.68,121.8,77020.0,116.5534,116.7257,116.4768,116.5916,77020.0
2018-10-04 15:30:00,121.81,122.15,121.46,122.07,207127.0,116.6012,116.9267,116.2662,116.8501,207127.0
2018-10-05 09:30:00,121.98,122.18,120.85,121.02,104171.0,116.7639,116.9554,115.6823,115.845,104171.0
2018-10-05 10:00:00,121.12,121.85,120.73,121.77,126396.0,115.9407,116.6395,115.5674,116.5629,126396.0
2018-10-05 10:30:00,121.77,121.79,121.24,121.34,52664.0,116.5629,116.5821,116.0556,116.1513,52664.0
2018-10-05 11:00:00,121.34,121.58,120.71,120.92,40757.0,116.1513,116.3811,115.5483,115.7493,40757.0
2018-10-05 11:30:00,120.89,121.08,120.16,120.19,52296.0,115.7206,115.9024,115.0218,115.0505,52296.0
2018-10-05 12:00:00,120.23,120.61,120.13,120.49,33566.0,115.0888,115.4525,114.9931,115.3377,33566.0
2018-10-05 12:30:00,120.48,120.54,120.05,120.45,41715.0,115.3281,115.3855,114.9165,115.2994,41715.0
2018-10-05 13:00:00,120.46,120.47,119.89,120.05,43395.0,115.3089,115.3185,114.7633,114.9165,43395.0
2018-10-05 13:30:00,120.04,120.71,119.94,120.69,36408.0,114.9069,115.5483,114.8112,115.5291,36408.0
2018-10-05 14:00:00,120.72,121.34,120.6,121.34,53967.0,115.5578,116.1513,115.443,116.1513,53967.0
2018-10-05 14:30:00,121.36,121.71,121.27,121.59,50761.0,116.1705,116.5055,116.0843,116.3906,50761.0
2018-10-05 15:00:00,121.61,121.99,121.54,121.64,65672.0,116.4098,116.7735,116.3428,116.4385,65672.0
2018-10-05 15:30:00,121.63,122.22,121.55,121.8,234533.0,116.4289,116.9937,116.3523,116.5916,234533.0
2018-10-08 09:30:00,121.65,121.65,120.17,120.47,81362.0,116.4481,116.4481,115.0313,115.3185,81362.0
2018-10-08 10:00:00,120.41,120.41,119.72,119.94,54312.0,115.2611,115.2611,114.6006,114.8112,54312.0
2018-10-08 10:30:00,119.88,119.88,118.89,119.12,43757.0,114.7537,114.7537,113.8061,114.0262,43757.0
2018-10-08 11:00:00,119.09,119.13,117.66,117.76,84441.0,113.9975,114.0358,112.6287,112.7244,84441.0
2018-10-08 11:30:00,117.76,117.88,116.45,117.24,81846.0,112.7244,112.8393,111.4704,112.2266,81846.0
2018-10-08 12:00:00,117.12,117.21,116.79,117.08,34378.0,112.1118,112.1979,111.7959,112.0735,34378.0
2018-10-08 12:30:00,116.92,117.07,116.48,116.48,35897.0,111.9203,112.0639,111.4991,111.4991,35897.0
2018-10-08 13:00:00,116.48,116.99,116.47,116.79,41889.0,111.4991,111.9873,111.4896,111.7959,41889.0
2018-10-08 13:30:00,116.78,117.31,116.75,117.23,31572.0,111.7863,112.2936,111.7576,112.2171,31572.0
2018-10-08 14:00:00,117.21,118.11,117.16,118.09,56524.0,112.1979,113.0594,112.1501,113.0403,56524.0
2018-10-08 14:30:00,118.11,118.77,118.1,118.19,73587.0,113.0594,113.6912,113.0499,113.136,73587.0
2018-10-08 15:00:00,118.2,118.41,117.89,117.89,73344.0,113.1456,113.3466,112.8488,112.8488,73344.0
2018-10-08 15:30:00,117.91,118.01,117.74,117.84,248701.0,112.868,112.9637,112.7053,112.801,248701.0
2018-10-09 09:30:00,117.64,119.05,116.68,118.29,78822.0,112.6095,113.9592,111.6906,113.2317,78822.0
2018-10-09 10:00:00,118.35,118.67,117.67,118.35,69617.0,113.2892,113.5955,112.6382,113.2892,69617.0
2018-10-09 10:30:00,118.36,118.45,117.96,118.08,29406.0,113.2987,113.3849,112.9158,113.0307,29406.0
2018-10-09 11:00:00,118.12,118.31,117.54,117.97,46894.0,113.069,113.2509,112.5138,112.9254,46894.0
2018-10-09 11:30:00,117.96,118.1,117.63,117.77,26694.0,112.9158,113.0499,112.6,112.734,26694.0
2018-10-09 12:00:00,117.77,117.89,117.37,117.46,11900.0,112.734,112.8488,112.3511,112.4372,11900.0
2018-10-09 12:30:00,117.42,117.53,117.03,117.06,26121.0,112.3989,112.5042,112.0256,112.0543,26121.0
2018-10-09 13:00:00,117.02,117.34,116.78,117.11,30221.0,112.016,112.3224,111.7863,112.1022,30221.0
2018-10-09 13:30:00,117.07,117.11,116.84,117.02,19121.0,112.0639,112.1022,111.8437,112.016,19121.0
2018-10-09 14:00:00,117.04,117.3,116.81,117.13,20136.0,112.0352,112.2841,111.815,112.1213,20136.0
2018-10-09 14:30:00,117.13,117.47,116.87,117.35,51704.0,112.1213,112.4468,111.8725,112.3319,51704.0
2018-10-09 15:00:00,117.36,117.68,117.34,117.53,62375.0,112.3415,112.6478,112.3224,112.5042,62375.0
2018-10-09 15:30:00,117.55,117.77,117.49,117.62,158054.0,112.5234,112.734,112.4659,112.5904,158054.0
2018-10-10 09:30:00,117.56,117.71,115.76,116.08,122586.0,112.533,112.6765,110.8099,111.1162,122586.0
2018-10-10 10:00:00,116.09,116.11,114.65,115.89,115143.0,111.1258,111.145,109.7474,110.9344,115143.0
2018-10-10 10:30:00,115.83,116.07,115.12,115.37,48796.0,110.8769,111.1067,110.1973,110.4366,48796.0
2018-10-10 11:00:00,115.3,115.3,113.55,113.89,82818.0,110.3696,110.3696,108.6944,109.0199,82818.0
2018-10-10 11:30:00,113.89,114.2,113.55,113.78,83376.0,109.0199,109.3166,108.6944,108.9146,83376.0
2018-10-10 12:00:00,113.85,114.63,113.6,114.34,89029.0,108.9816,109.7282,108.7423,109.4506,89029.0
2018-10-10 12:30:00,114.29,114.64,114.0,114.34,33365.0,109.4028,109.7378,109.1252,109.4506,33365.0
2018-10-10 13:00:00,114.28,114.96,113.93,114.81,50903.0,109.3932,110.0441,109.0582,109.9005,50903.0
2018-10-10 13:30:00,114.81,114.99,114.64,114.95,98161.0,109.9005,110.0728,109.7378,110.0346,98161.0
2018-10-10 14:00:00,114.95,114.99,114.3,114.66,84236.0,110.0346,110.0728,109.4124,109.757,84236.0
2018-10-10 14:30:00,114.68,114.85,114.49,114.71,58125.0,109.7761,109.9388,109.5942,109.8048,58125.0
2018-10-10 15:00:00,114.7,114.7,114.04,114.38,126753.0,109.7953,109.7953,109.1635,109.4889,126753.0
2018-10-10 15:30:00,114.4,114.4,113.06,113.18,213582.0,109.5081,109.5081,108.2254,108.3402,213582.0
2018-10-11 09:30:00,112.43,115.99,112.21,115.98,174792.0,107.6223,111.0301,107.4117,111.0205,174792.0
2018-10-11 10:00:00,115.7,115.89,113.18,113.97,326522.0,110.7525,110.9344,108.3402,109.0965,326522.0
2018-10-11 10:30:00,113.97,114.43,113.57,113.89,128705.0,109.0965,109.5368,108.7136,109.0199,128705.0
2018-10-11 11:00:00,113.89,113.89,112.47,113.06,118488.0,109.0199,109.0199,107.6606,108.2254,118488.0
2018-10-11 11:30:00,113.04,114.19,112.5,113.67,134375.0,108.2062,109.3071,107.6893,108.8093,134375.0
2018-10-11 12:00:00,113.64,114.57,113.39,114.13,80556.0,108.7806,109.6708,108.5413,109.2496,80556.0
2018-10-11 12:30:00,114.04,114.41,113.49,113.72,104690.0,109.1635,109.5177,108.637,108.8572,104690.0
2018-10-11 13:00:00,113.69,114.31,113.35,113.98,74003.0,108.8284,109.4219,108.503,109.106,74003.0
2018-10-11 13:30:00,113.99,114.19,113.5,114.16,58139.0,109.1156,109.3071,108.6466,109.2783,58139.0
2018-10-11 14:00:00,114.12,114.14,113.11,113.16,43652.0,109.2401,109.2592,108.2732,108.3211,43652.0
2018-10-11 14:30:00,113.09,113.12,111.48,112.6,130884.0,108.2541,108.2828,106.7129,107.7851,130884.0
2018-10-11 15:00:00,112.6,113.95,112.22,113.5,102300.0,107.7851,109.0773,107.4213,108.6466,102300.0
2018-10-11 15:30:00,113.5,113.81,112.71,112.78,306387.0,108.6466,108.9433,107.8903,107.9574,306387.0
2018-10-12 09:30:00,115.52,117.47,115.08,117.17,177327.0,110.5802,112.4468,110.159,112.1596,177327.0
2018-10-12 10:00:00,117.18,117.93,116.18,116.19,206041.0,112.1692,112.8871,111.212,111.2215,206041.0
2018-10-12 10:30:00,116.23,117.41,116.19,117.15,124479.0,111.2598,112.3894,111.2215,112.1405,124479.0
2018-10-12 11:00:00,117.15,117.44,116.65,116.76,91395.0,112.1405,112.4181,111.6619,111.7672,91395.0
2018-10-12 11:30:00,116.73,117.2,116.35,116.69,109619.0,111.7384,112.1883,111.3747,111.7002,109619.0
2018-10-12 12:00:00,116.69,116.69,115.93,116.0,94745.0,111.7002,111.7002,110.9727,111.0397,94745.0
2018-10-12 12:30:00,116.01,116.14,115.01,115.82,92675.0,111.0492,111.1737,110.092,110.8674,92675.0
2018-10-12 13:00:00,115.83,116.38,115.63,115.99,59441.0,110.8769,111.4034,110.6855,111.0301,59441.0
2018-10-12 13:30:00,115.94,116.3,115.54,115.99,73955.0,110.9822,111.3268,110.5993,111.0301,73955.0
2018-10-12 14:00:00,115.97,116.27,115.42,116.27,86414.0,111.0109,111.2981,110.4845,111.2981,86414.0
2018-10-12 14:30:00,116.26,117.01,115.98,116.82,103920.0,111.2885,112.0065,111.0205,111.8246,103920.0
2018-10-12 15:00:00,116.86,117.39,116.59,117.31,139219.0,111.8629,112.3702,111.6044,112.2936,139219.0
2018-10-12 15:30:00,117.31,117.73,116.88,117.32,321245.0,112.2936,112.6957,111.882,112.3032,321245.0
2018-10-15 09:30:00,116.75,117.05,115.54,115.96,49906.0,111.7576,112.0448,110.5993,111.0014,49906.0
2018-10-15 10:00:00,115.95,116.01,115.07,115.67,91719.0,110.9918,111.0492,110.1494,110.7238,91719.0
2018-10-15 10:30:00,115.67,116.14,115.44,116.12,112628.0,110.7238,111.1737,110.5036,111.1545,112628.0
2018-10-15 11:00:00,116.16,116.77,116.05,116.57,51519.0,111.1928,111.7767,111.0875,111.5853,51519.0
2018-10-15 11:30:00,116.59,116.67,115.54,115.56,37160.0,111.6044,111.681,110.5993,110.6185,37160.0
2018-10-15 12:00:00,115.53,115.95,115.28,115.87,56706.0,110.5898,110.9918,110.3504,110.9152,56706.0
2018-10-15 12:30:00,115.87,116.3,115.76,116.07,44025.0,110.9152,111.3268,110.8099,111.1067,44025.0
2018-10-15 13:00:00,116.08,116.2,115.56,115.62,30549.0,111.1162,111.2311,110.6185,110.6759,30549.0
2018-10-15 13:30:00,115.63,116.31,115.56,115.98,37554.0,110.6855,111.3364,110.6185,111.0205,37554.0
2018-10-15 14:00:00,116.0,116.0,115.27,115.28,46278.0,111.0397,111.0397,110.3409,110.3504,46278.0
2018-10-15 14:30:00,115.21,116.54,115.17,116.38,94238.0,110.2834,111.5566,110.2452,111.4034,94238.0
2018-10-15 15:00:00,116.4,116.76,115.91,115.97,164047.0,111.4226,111.7672,110.9535,111.0109,164047.0
2018-10-15 15:30:00,115.97,116.12,115.43,115.45,330610.0,111.0109,111.1545,110.494,110.5132,330610.0
2018-10-16 09:30:00,116.56,117.46,116.48,116.7,99766.0,111.5757,112.4372,111.4991,111.7097,99766.0
2018-10-16 10:00:00,116.6,117.18,116.49,116.57,44942.0,111.614,112.1692,111.5087,111.5853,44942.0
2018-10-16 10:30:00,116.62,117.89,116.57,117.89,63362.0,111.6331,112.8488,111.5853,112.8488,63362.0
2018-10-16 11:00:00,117.86,118.73,117.66,118.66,64478.0,112.8201,113.6529,112.6287,113.5859,64478.0
2018-10-16 11:30:00,118.68,118.76,118.37,118.66,59006.0,113.6051,113.6816,113.3083,113.5859,59006.0
2018-10-16 12:00:00,118.68,118.92,118.59,118.92,38307.0,113.6051,113.8348,113.5189,113.8348,38307.0
2018-10-16 12:30:00,118.91,119.0,118.8,118.92,24087.0,113.8252,113.9114,113.7199,113.8348,24087.0
2018-10-16 13:00:00,118.95,119.29,118.95,119.14,37552.0,113.8635,114.189,113.8635,114.0454,37552.0
2018-10-16 13:30:00,119.15,119.29,119.07,119.19,41805.0,114.055,114.189,113.9784,114.0933,41805.0
2018-10-16 14:00:00,119.21,119.45,119.15,119.38,45016.0,114.1124,114.3421,114.055,114.2751,45016.0
2018-10-16 14:30:00,119.4,119.47,119.1,119.15,46180.0,114.2943,114.3613,114.0071,114.055,46180.0
2018-10-16 15:00:00,119.16,119.68,119.09,119.61,116758.0,114.0645,114.5623,113.9975,114.4953,116758.0
2018-10-16 15:30:00,119.62,120.16,119.57,119.88,407156.0,114.5049,115.0218,114.457,114.7537,407156.0
2018-10-17 09:30:00,120.08,120.08,118.34,119.39,62452.0,114.9452,114.9452,113.2796,114.2847,62452.0
2018-10-17 10:00:00,119.22,119.76,119.1,119.47,32826.0,114.122,114.6389,114.0071,114.3613,32826.0
2018-10-17 10:30:00,119.54,119.6,118.78,119.26,21823.0,114.4283,114.4857,113.7008,114.1603,21823.0
2018-10-17 11:00:00,119.23,119.76,119.0,119.65,31994.0,114.1315,114.6389,113.9114,114.5336,31994.0
2018-10-17 11:30:00,119.71,119.85,119.13,119.66,24707.0,114.591,114.725,114.0358,114.5432,24707.0
2018-10-17 12:00:00,119.69,119.99,119.51,119.51,20836.0,114.5719,114.859,114.3996,114.3996,20836.0
2018-10-17 12:30:00,119.44,119.79,119.35,119.68,24731.0,114.3326,114.6676,114.2464,114.5623,24731.0
2018-10-17 13:00:00,119.72,120.16,119.71,120.07,20435.0,114.6006,115.0218,114.591,114.9356,20435.0
2018-10-17 13:30:00,120.07,120.24,119.88,119.9,19644.0,114.9356,115.0984,114.7537,114.7729,19644.0
2018-10-17 14:00:00,119.91,119.98,119.25,119.37,24163.0,114.7825,114.8495,114.1507,114.2656,24163.0
2018-10-17 14:30:00,119.44,120.08,119.44,119.94,21173.0,114.3326,114.9452,114.3326,114.8112,21173.0
2018-10-17 15:00:00,119.92,120.12,119.69,119.93,48170.0,114.792,114.9835,114.5719,114.8016,48170.0
2018-10-17 15:30:00,119.93,120.02,119.53,119.92,128043.0,114.8016,114.8878,114.4187,114.792,128043.0
2018-10-18 09:30:00,119.82,120.2,119.1,119.63,45900.0,114.6963,115.0601,114.0071,114.5144,45900.0
2018-10-18 10:00:00,119.53,119.55,118.45,119.08,36767.0,114.4187,114.4379,113.3849,113.988,36767.0
2018-10-18 10:30:00,119.11,119.35,118.99,119.26,16881.0,114.0167,114.2464,113.9018,114.1603,16881.0
2018-10-18 11:00:00,119.26,119.31,118.22,118.33,22247.0,114.1603,114.2081,113.1647,113.27,22247.0
2018-10-18 11:30:00,118.29,118.37,117.4,117.5,36672.0,113.2317,113.3083,112.3798,112.4755,36672.0
2018-10-18 12:00:00,117.6,118.15,117.58,118.09,59089.0,112.5712,113.0977,112.5521,113.0403,59089.0
2018-10-18 12:30:00,118.05,118.84,118.05,118.31,43192.0,113.002,113.7582,113.002,113.2509,43192.0
2018-10-18 13:00:00,118.23,118.36,117.32,117.49,23273.0,113.1743,113.2987,112.3032,112.4659,23273.0
2018-10-18 13:30:00,117.47,117.55,117.09,117.21,20566.0,112.4468,112.5234,112.0831,112.1979,20566.0
2018-10-18 14:00:00,117.27,117.9,117.25,117.62,18669.0,112.2554,112.8584,112.2362,112.5904,18669.0
2018-10-18 14:30:00,117.53,118.08,117.5,117.81,39839.0,112.5042,113.0307,112.4755,112.7723,39839.0
2018-10-18 15:00:00,117.81,117.91,117.35,117.6,77630.0,112.7723,112.868,112.3319,112.5712,77630.0
2018-10-18 15:30:00,117.58,118.24,117.39,117.93,254015.0,112.5521,113.1839,112.3702,112.8871,254015.0
2018-10-19 09:30:00,118.47,119.54,118.16,118.16,150593.0,113.404,114.4283,113.1073,113.1073,150593.0
2018-10-19 10:00:00,118.2,119.03,118.16,118.31,44443.0,113.1456,113.9401,113.1073,113.2509,44443.0
2018-10-19 10:30:00,118.45,118.67,117.93,118.3,44729.0,113.3849,113.5955,112.8871,113.2413,44729.0
2018-10-19 11:00:00,118.35,118.41,117.71,117.71,17846.0,113.2892,113.3466,112.6765,112.6765,17846.0
2018-10-19 11:30:00,117.7,117.83,117.19,117.54,28743.0,112.667,112.7914,112.1788,112.5138,28743.0
2018-10-19 12:00:00,117.54,117.56,116.5,116.7,32627.0,112.5138,112.533,111.5183,111.7097,32627.0
2018-10-19 12:30:00,116.69,117.29,116.38,117.17,36108.0,111.7002,112.2745,111.4034,112.1596,36108.0
2018-10-19 13:00:00,117.13,117.24,116.58,117.1,18455.0,112.1213,112.2266,111.5949,112.0926,18455.0
2018-10-19 13:30:00,117.11,117.24,116.63,116.63,18444.0,112.1022,112.2266,111.6427,111.6427,18444.0
2018-10-19 14:00:00,116.62,116.64,115.92,116.22,40338.0,111.6331,111.6523,110.9631,111.2503,40338.0
2018-10-19 14:30:00,116.19,116.5,116.15,116.23,32614.0,111.2215,111.5183,111.1832,111.2598,32614.0
2018-10-19 15:00:00,116.27,116.89,116.18,116.85,76898.0,111.2981,111.8916,111.212,111.8533,76898.0
2018-10-19 15:30:00,116.83,117.04,116.48,116.5,164510.0,111.8342,112.0352,111.4991,111.5183,164510.0
2018-10-22 09:30:00,116.71,117.25,115.9,116.11,21308.0,111.7193,112.2362,110.9439,111.145,21308.0
2018-10-22 10:00:00,116.13,116.27,115.57,115.99,67841.0,111.1641,111.2981,110.628,111.0301,67841.0
2018-10-22 10:30:00,115.94,117.18,115.75,116.95,43186.0,110.9822,112.1692,110.8004,111.949,43186.0
2018-10-22 11:00:00,116.89,117.25,116.7,117.0,35884.0,111.8916,112.2362,111.7097,111.9969,35884.0
2018-10-22 11:30:00,117.02,117.17,116.48,116.67,33874.0,112.016,112.1596,111.4991,111.681,33874.0
2018-10-22 12:00:00,116.71,117.14,116.57,116.78,36892.0,111.7193,112.1309,111.5853,111.7863,36892.0
2018-10-22 12:30:00,116.82,117.47,116.8,117.45,36226.0,111.8246,112.4468,111.8055,112.4277,36226.0
2018-10-22 13:00:00,117.42,117.74,117.02,117.12,26709.0,112.3989,112.7053,112.016,112.1118,26709.0
2018-10-22 13:30:00,117.13,117.32,116.59,116.59,41889.0,112.1213,112.3032,111.6044,111.6044,41889.0
2018-10-22 14:00:00,116.57,116.88,116.49,116.53,36419.0,111.5853,111.882,111.5087,111.547,36419.0
2018-10-22 14:30:00,116.49,116.83,116.43,116.65,31123.0,111.5087,111.8342,111.4513,111.6619,31123.0
2018-10-22 15:00:00,116.6,117.08,116.55,116.98,41145.0,111.614,112.0735,111.5661,111.9778,41145.0
2018-10-22 15:30:00,116.98,117.38,116.78,116.81,148720.0,111.9778,112.3606,111.7863,111.815,148720.0
2018-10-23 09:30:00,114.74,115.38,113.9,114.0,64328.0,109.8335,110.4462,109.0295,109.1252,64328.0
2018-10-23 10:00:00,113.99,113.99,112.6,113.0,50776.0,109.1156,109.1156,107.7851,108.1679,50776.0
2018-10-23 10:30:00,112.9,113.05,112.3,112.75,56009.0,108.0722,108.2158,107.4979,107.9286,56009.0
2018-10-23 11:00:00,112.69,113.35,112.45,113.14,41016.0,107.8712,108.503,107.6415,108.302,41016.0
2018-10-23 11:30:00,113.15,113.31,112.63,112.68,38447.0,108.3115,108.4647,107.8138,107.8616,38447.0
2018-10-23 12:00:00,112.72,113.5,112.68,113.41,76289.0,107.8999,108.6466,107.8616,108.5604,76289.0
2018-10-23 12:30:00,113.42,114.33,113.42,114.09,73600.0,108.57,109.4411,108.57,109.2113,73600.0
2018-10-23 13:00:00,114.0,114.71,113.99,114.42,24099.0,109.1252,109.8048,109.1156,109.5272,24099.0
2018-10-23 13:30:00,114.46,114.51,113.97,114.25,20935.0,109.5655,109.6134,109.0965,109.3645,20935.0
2018-10-23 14:00:00,114.28,115.0,114.22,114.65,65277.0,109.3932,110.0824,109.3358,109.7474,65277.0
2018-10-23 14:30:00,114.66,115.1,114.64,114.97,98038.0,109.757,110.1781,109.7378,110.0537,98038.0
2018-10-23 15:00:00,114.94,115.45,114.85,115.12,59193.0,110.025,110.5132,109.9388,110.1973,59193.0
2018-10-23 15:30:00,115.15,115.46,114.84,114.96,139912.0,110.226,110.5228,109.9293,110.0441,139912.0
2018-10-24 09:30:00,115.24,116.84,114.42,114.57,58321.0,110.3122,111.8437,109.5272,109.6708,58321.0
2018-10-24 10:00:00,114.59,114.69,113.79,113.85,62114.0,109.69,109.7857,108.9242,108.9816,62114.0
2018-10-24 10:30:00,113.76,114.19,113.73,113.88,57295.0,108.8954,109.3071,108.8667,109.0103,57295.0
2018-10-24 11:00:00,113.85,113.85,112.74,112.74,53649.0,108.9816,108.9816,107.9191,107.9191,53649.0
2018-10-24 11:30:00,112.74,113.7,112.47,113.51,87862.0,107.9191,108.838,107.6606,108.6561,87862.0
2018-10-24 12:00:00,113.58,113.66,113.08,113.09,53290.0,108.7231,108.7997,108.2445,108.2541,53290.0
2018-10-24 12:30:00,113.09,113.14,112.79,113.11,44507.0,108.2541,108.302,107.9669,108.2732,44507.0
2018-10-24 13:00:00,113.07,113.08,112.14,112.23,31788.0,108.235,108.2445,107.3447,107.4309,31788.0
2018-10-24 13:30:00,112.33,112.72,112.06,112.3,39121.0,107.5266,107.8999,107.2681,107.4979,39121.0
2018-10-24 14:00:00,112.3,112.46,111.84,112.34,32405.0,107.4979,107.651,107.0575,107.5362,32405.0
2018-10-24 14:30:00,112.44,112.56,111.89,112.1,31491.0,107.6319,107.7468,107.1054,107.3064,31491.0
2018-10-24 15:00:00,111.92,111.99,111.15,111.15,55307.0,107.1341,107.2011,106.3971,106.3971,55307.0
2018-10-24 15:30:00,111.12,111.47,110.28,110.42,194067.0,106.3683,106.7034,105.5643,105.6983,194067.0
2018-10-25 09:30:00,111.55,112.21,110.62,111.91,86708.0,106.7799,107.4117,105.8897,107.1246,86708.0
2018-10-25 10:00:00,111.91,112.6,111.49,111.99,92695.0,107.1246,107.7851,106.7225,107.2011,92695.0
2018-10-25 10:30:00,112.07,112.56,111.95,112.09,213411.0,107.2777,107.7468,107.1628,107.2969,213411.0
2018-10-25 11:00:00,112.09,112.69,111.99,112.59,269046.0,107.2969,107.8712,107.2011,107.7755,269046.0
2018-10-25 11:30:00,112.57,113.58,112.52,112.97,107728.0,107.7563,108.7231,107.7085,108.1392,107728.0
2018-10-25 12:00:00,112.98,112.98,112.32,112.74,77945.0,108.1488,108.1488,107.517,107.9191,77945.0
2018-10-25 12:30:00,112.73,113.43,112.69,113.16,32839.0,107.9095,108.5796,107.8712,108.3211,32839.0
2018-10-25 13:00:00,113.18,113.64,112.97,113.59,46340.0,108.3402,108.7806,108.1392,108.7327,46340.0
2018-10-25 13:30:00,113.58,113.99,113.36,113.95,61021.0,108.7231,109.1156,108.5126,109.0773,61021.0
2018-10-25 14:00:00,113.95,114.22,113.81,114.19,69673.0,109.0773,109.3358,108.9433,109.3071,69673.0
2018-10-25 14:30:00,114.15,114.68,114.14,114.34,85500.0,109.2688,109.7761,109.2592,109.4506,85500.0
2018-10-25 15:00:00,114.36,114.69,114.19,114.42,114679.0,109.4698,109.7857,109.3071,109.5272,114679.0
2018-10-25 15:30:00,114.44,114.57,113.81,114.13,294375.0,109.5464,109.6708,108.9433,109.2496,294375.0
2018-10-26 09:30:00,113.5,113.84,111.85,112.59,127000.0,108.6466,108.972,107.0671,107.7755,127000.0
2018-10-26 10:00:00,112.5,112.67,111.69,112.32,69428.0,107.6893,107.8521,106.914,107.517,69428.0
2018-10-26 10:30:00,112.26,112.48,111.05,111.22,65231.0,107.4596,107.6702,106.3013,106.4641,65231.0
2018-10-26 11:00:00,111.18,112.62,111.07,112.42,61057.0,106.4258,107.8042,106.3205,107.6127,61057.0
2018-10-26 11:30:00,112.51,113.02,112.47,112.73,60683.0,107.6989,108.1871,107.6606,107.9095,60683.0
2018-10-26 12:00:00,112.64,113.61,112.64,113.54,36236.0,107.8233,108.7519,107.8233,108.6849,36236.0
2018-10-26 12:30:00,113.51,114.44,113.39,113.9,46512.0,108.6561,109.5464,108.5413,109.0295,46512.0
2018-10-26 13:00:00,114.01,114.5,113.66,113.66,38473.0,109.1348,109.6038,108.7997,108.7997,38473.0
2018-10-26 13:30:00,113.7,113.85,113.2,113.82,34913.0,108.838,108.9816,108.3594,108.9529,34913.0
2018-10-26 14:00:00,113.75,113.83,112.63,112.98,53353.0,108.8859,108.9625,107.8138,108.1488,53353.0
2018-10-26 14:30:00,112.95,113.18,111.38,111.46,70205.0,108.1201,108.3402,106.6172,106.6938,70205.0
2018-10-26 15:00:00,111.4,112.37,111.27,112.1,62748.0,106.6364,107.5649,106.5119,107.3064,62748.0
2018-10-26 15:30:00,112.07,112.74,111.69,112.04,168419.0,107.2777,107.9191,106.914,107.249,168419.0
2018-10-29 09:30:00,113.0,114.25,112.61,113.34,120782.0,108.1679,109.3645,107.7946,108.4934,120782.0
2018-10-29 10:00:00,113.45,114.17,113.39,113.68,96206.0,108.5987,109.2879,108.5413,108.8189,96206.0
2018-10-29 10:30:00,113.65,113.88,113.05,113.23,66820.0,108.7902,109.0103,108.2158,108.3881,66820.0
2018-10-29 11:00:00,113.24,113.35,112.53,113.04,125845.0,108.3977,108.503,107.718,108.2062,125845.0
2018-10-29 11:30:00,113.04,113.31,112.24,112.27,134732.0,108.2062,108.4647,107.4404,107.4692,134732.0
2018-10-29 12:00:00,112.23,112.35,111.06,111.21,101625.0,107.4309,107.5457,106.3109,106.4545,101625.0
2018-10-29 12:30:00,111.15,111.51,110.83,110.93,152764.0,106.3971,106.7417,106.0907,106.1865,152764.0
2018-10-29 13:00:00,110.99,111.38,110.64,110.78,67229.0,106.2439,106.6172,105.9089,106.0429,67229.0
2018-10-29 13:30:00,110.74,111.51,110.74,111.09,81552.0,106.0046,106.7417,106.0046,106.3396,81552.0
2018-10-29 14:00:00,111.11,111.23,110.34,110.44,112266.0,106.3588,106.4736,105.6217,105.7174,112266.0
2018-10-29 14:30:00,110.45,110.53,109.65,109.77,200221.0,105.727,105.8036,104.9612,105.0761,200221.0
2018-10-29 15:00:00,109.8,109.81,107.56,108.04,265466.0,105.1048,105.1144,102.9606,103.42,265466.0
2018-10-29 15:30:00,108.02,109.31,106.86,108.94,573642.0,103.4009,104.6357,102.2905,104.2816,573642.0
2018-10-30 09:30:00,109.5,113.23,107.64,109.86,209468.0,104.8176,108.3881,103.0371,105.1622,209468.0
2018-10-30 10:00:00,109.86,110.22,108.87,109.08,117899.0,105.1622,105.5068,104.2146,104.4156,117899.0
2018-10-30 10:30:00,109.08,109.84,107.56,107.79,254020.0,104.4156,105.1431,102.9606,103.1807,254020.0
2018-10-30 11:00:00,107.84,110.25,107.67,110.24,92590.0,103.2286,105.5355,103.0659,105.526,92590.0
2018-10-30 11:30:00,110.24,111.52,109.87,110.99,87689.0,105.526,106.7512,105.1718,106.2439,87689.0
2018-10-30 12:00:00,111.05,111.34,110.78,111.01,52465.0,106.3013,106.5789,106.0429,106.263,52465.0
2018-10-30 12:30:00,111.03,111.48,110.47,110.6,77474.0,106.2822,106.7129,105.7461,105.8706,77474.0
2018-10-30 13:00:00,110.69,110.74,109.29,109.41,75725.0,105.9567,106.0046,104.6166,104.7315,75725.0
2018-10-30 13:30:00,109.45,109.57,108.35,109.44,135673.0,104.7697,104.8846,103.7168,104.7602,135673.0
2018-10-30 14:00:00,109.45,109.6,108.49,108.76,95761.0,104.7697,104.9133,103.8508,104.1093,95761.0
2018-10-30 14:30:00,108.77,109.98,108.5,109.76,104137.0,104.1188,105.2771,103.8604,105.0665,104137.0
2018-10-30 15:00:00,109.78,110.04,109.42,109.66,144704.0,105.0856,105.3345,104.741,104.9708,144704.0
2018-10-30 15:30:00,109.68,110.72,109.3,110.66,449744.0,104.9899,105.9854,104.6262,105.928,449744.0
2018-10-31 09:30:00,111.9,115.81,111.9,115.72,101220.0,107.115,110.8578,107.115,110.7716,101220.0
2018-10-31 10:00:00,115.83,117.41,115.8,116.7,118158.0,110.8769,112.3894,110.8482,111.7097,118158.0
2018-10-31 10:30:00,116.77,117.7,115.65,115.84,101073.0,111.7767,112.667,110.7046,110.8865,101073.0
2018-10-31 11:00:00,115.78,116.16,115.36,115.55,76460.0,110.8291,111.1928,110.427,110.6089,76460.0
2018-10-31 11:30:00,115.51,115.61,114.05,114.51,64972.0,110.5706,110.6663,109.173,109.6134,64972.0
2018-10-31 12:00:00,114.58,114.72,113.87,114.36,49557.0,109.6804,109.8144,109.0007,109.4698,49557.0
2018-10-31 12:30:00,114.36,115.0,114.17,114.83,56336.0,109.4698,110.0824,109.2879,109.9197,56336.0
2018-10-31 13:00:00,114.84,115.46,114.79,114.84,62734.0,109.9293,110.5228,109.8814,109.9293,62734.0
2018-10-31 13:30:00,114.84,115.32,114.79,114.95,57923.0,109.9293,110.3887,109.8814,110.0346,57923.0
2018-10-31 14:00:00,114.97,115.26,114.76,115.02,70280.0,110.0537,110.3313,109.8527,110.1016,70280.0
2018-10-31 14:30:00,115.04,115.37,114.88,115.24,66339.0,110.1207,110.4366,109.9676,110.3122,66339.0
2018-10-31 15:00:00,115.25,115.3,114.65,114.77,144758.0,110.3217,110.3696,109.7474,109.8623,144758.0
2018-10-31 15:30:00,114.73,114.86,114.13,114.23,218467.0,109.824,109.9484,109.2496,109.3453,218467.0
2018-11-01 09:30:00,114.54,114.81,113.1,113.33,64313.0,109.6421,109.9005,108.2637,108.4838,64313.0
2018-11-01 10:00:00,113.26,113.49,112.5,113.25,72747.0,108.4168,108.637,107.6893,108.4073,72747.0
2018-11-01 10:30:00,113.26,114.8,113.26,114.8,58429.0,108.4168,109.891,108.4168,109.891,58429.0
2018-11-01 11:00:00,114.8,115.01,114.39,114.78,52151.0,109.891,110.092,109.4985,109.8718,52151.0
2018-11-01 11:30:00,114.84,114.84,114.11,114.11,40962.0,109.9293,109.9293,109.2305,109.2305,40962.0
2018-11-01 12:00:00,114.15,114.44,113.84,114.19,32778.0,109.2688,109.5464,108.972,109.3071,32778.0
2018-11-01 12:30:00,114.21,114.25,113.88,114.0,53812.0,109.3262,109.3645,109.0103,109.1252,53812.0
2018-11-01 13:00:00,114.0,114.08,113.82,113.97,63292.0,109.1252,109.2018,108.9529,109.0965,63292.0
2018-11-01 13:30:00,113.99,114.35,113.83,114.35,56384.0,109.1156,109.4602,108.9625,109.4602,56384.0
2018-11-01 14:00:00,114.39,114.56,113.99,114.16,48926.0,109.4985,109.6612,109.1156,109.2783,48926.0
2018-11-01 14:30:00,114.16,114.58,113.89,114.01,82053.0,109.2783,109.6804,109.0199,109.1348,82053.0
2018-11-01 15:00:00,114.0,114.57,113.98,114.54,59665.0,109.1252,109.6708,109.106,109.6421,59665.0
2018-11-01 15:30:00,114.53,114.9,114.32,114.74,182532.0,109.6325,109.9867,109.4315,109.8335,182532.0
2018-11-02 09:30:00,115.3,116.49,115.15,115.75,46770.0,110.3696,111.5087,110.226,110.8004,46770.0
2018-11-02 10:00:00,115.75,115.75,114.47,114.47,50542.0,110.8004,110.8004,109.5751,109.5751,50542.0
2018-11-02 10:30:00,114.54,114.66,113.52,114.01,43505.0,109.6421,109.757,108.6657,109.1348,43505.0
2018-11-02 11:00:00,113.87,113.95,113.36,113.54,41660.0,109.0007,109.0773,108.5126,108.6849,41660.0
2018-11-02 11:30:00,113.64,114.04,113.33,114.04,44946.0,108.7806,109.1635,108.4838,109.1635,44946.0
2018-11-02 12:00:00,114.05,114.07,113.34,113.65,45427.0,109.173,109.1922,108.4934,108.7902,45427.0
2018-11-02 12:30:00,113.67,113.69,112.46,112.68,52276.0,108.8093,108.8284,107.651,107.8616,52276.0
2018-11-02 13:00:00,112.64,113.45,112.44,113.4,28055.0,107.8233,108.5987,107.6319,108.5508,28055.0
2018-11-02 13:30:00,113.37,113.82,113.14,113.6,44122.0,108.5221,108.9529,108.302,108.7423,44122.0
2018-11-02 14:00:00,113.57,114.54,113.13,114.45,48389.0,108.7136,109.6421,108.2924,109.5559,48389.0
2018-11-02 14:30:00,114.36,114.37,113.84,114.25,53112.0,109.4698,109.4794,108.972,109.3645,53112.0
2018-11-02 15:00:00,114.3,114.65,114.02,114.36,73543.0,109.4124,109.7474,109.1443,109.4698,73543.0
2018-11-02 15:30:00,114.33,114.73,114.2,114.56,159744.0,109.4411,109.824,109.3166,109.6612,159744.0
2018-11-05 09:30:00,112.67,113.95,111.83,111.83,105277.0,107.8521,109.0773,107.048,107.048,105277.0
2018-11-05 10:00:00,111.71,111.87,111.33,111.67,102910.0,106.9331,107.0863,106.5694,106.8948,102910.0
2018-11-05 10:30:00,111.7,112.31,111.51,112.31,99181.0,106.9235,107.5075,106.7417,107.5075,99181.0
2018-11-05 11:00:00,112.26,112.35,111.38,111.4,31226.0,107.4596,107.5457,106.6172,106.6364,31226.0
2018-11-05 11:30:00,111.36,111.42,110.95,111.42,44249.0,106.5981,106.6555,106.2056,106.6555,44249.0
2018-11-05 12:00:00,111.36,111.46,110.94,111.29,57105.0,106.5981,106.6938,106.196,106.5311,57105.0
2018-11-05 12:30:00,111.26,111.26,110.78,110.93,42893.0,106.5024,106.5024,106.0429,106.1865,42893.0
2018-11-05 13:00:00,110.9,111.43,110.79,111.32,86440.0,106.1577,106.6651,106.0524,106.5598,86440.0
2018-11-05 13:30:00,111.31,111.34,111.03,111.18,39039.0,106.5502,106.5789,106.2822,106.4258,39039.0
2018-11-05 14:00:00,111.18,111.92,111.12,111.92,39116.0,106.4258,107.1341,106.3683,107.1341,39116.0
2018-11-05 14:30:00,111.94,112.13,111.59,111.59,43806.0,107.1533,107.3351,106.8182,106.8182,43806.0
2018-11-05 15:00:00,111.64,111.74,111.19,111.5,81582.0,106.8661,106.9618,106.4353,106.7321,81582.0
2018-11-05 15:30:00,111.49,111.72,111.3,111.59,180927.0,106.7225,106.9427,106.5406,106.8182,180927.0
2018-11-06 09:30:00,111.6,113.23,111.6,112.5,52622.0,106.8278,108.3881,106.8278,107.6893,52622.0
2018-11-06 10:00:00,112.37,112.81,111.8,112.72,42422.0,107.5649,107.9861,107.0193,107.8999,42422.0
2018-11-06 10:30:00,112.83,113.0,111.78,111.92,31056.0,108.0052,108.1679,107.0001,107.1341,31056.0
2018-11-06 11:00:00,111.94,112.35,111.61,111.91,28805.0,107.1533,107.5457,106.8374,107.1246,28805.0
2018-11-06 11:30:00,111.92,112.08,111.78,112.04,39804.0,107.1341,107.2873,107.0001,107.249,39804.0
2018-11-06 12:00:00,112.06,112.71,111.97,112.68,45871.0,107.2681,107.8903,107.182,107.8616,45871.0
2018-11-06 12:30:00,112.71,112.93,112.4,112.4,31877.0,107.8903,108.1009,107.5936,107.5936,31877.0
2018-11-06 13:00:00,112.47,112.6,112.31,112.31,12000.0,107.6606,107.7851,107.5075,107.5075,12000.0
2018-11-06 13:30:00,112.31,112.59,112.25,112.27,19724.0,107.5075,107.7755,107.45,107.4692,19724.0
2018-11-06 14:00:00,112.24,112.27,111.44,111.45,29467.0,107.4404,107.4692,106.6747,106.6842,29467.0
2018-11-06 14:30:00,111.39,111.46,111.08,111.34,168691.0,106.6268,106.6938,106.33,106.5789,168691.0
2018-11-06 15:00:00,111.34,111.86,111.19,111.73,41382.0,106.5789,107.0767,106.4353,106.9523,41382.0
2018-11-06 15:30:00,111.73,112.21,111.68,112.11,166890.0,106.9523,107.4117,106.9044,107.316,166890.0
2018-11-07 09:30:00,113.18,114.87,113.18,114.54,60584.0,108.3402,109.958,108.3402,109.6421,60584.0
2018-11-07 10:00:00,114.51,115.0,114.23,114.41,51008.0,109.6134,110.0824,109.3453,109.5177,51008.0
2018-11-07 10:30:00,114.38,115.53,114.38,115.01,63076.0,109.4889,110.5898,109.4889,110.092,63076.0
2018-11-07 11:00:00,115.04,115.27,114.66,114.66,71438.0,110.1207,110.3409,109.757,109.757,71438.0
2018-11-07 11:30:00,114.73,115.04,114.61,114.85,37625.0,109.824,110.1207,109.7091,109.9388,37625.0
2018-11-07 12:00:00,114.84,114.87,114.6,114.69,33395.0,109.9293,109.958,109.6995,109.7857,33395.0
2018-11-07 12:30:00,114.71,115.49,114.71,115.28,33113.0,109.8048,110.5515,109.8048,110.3504,33113.0
2018-11-07 13:00:00,115.31,115.67,115.26,115.33,24666.0,110.3792,110.7238,110.3313,110.3983,24666.0
2018-11-07 13:30:00,115.32,115.33,114.65,114.8,15846.0,110.3887,110.3983,109.7474,109.891,15846.0
2018-11-07 14:00:00,114.8,114.9,114.51,114.55,32769.0,109.891,109.9867,109.6134,109.6517,32769.0
2018-11-07 14:30:00,114.59,114.62,114.17,114.39,95426.0,109.69,109.7187,109.2879,109.4985,95426.0
2018-11-07 15:00:00,114.33,115.04,114.32,115.03,80084.0,109.4411,110.1207,109.4315,110.1111,80084.0
2018-11-07 15:30:00,115.02,115.14,114.84,115.04,142688.0,110.1016,110.2164,109.9293,110.1207,142688.0
2018-11-08 09:30:00,114.24,114.99,114.07,114.17,44505.0,109.3549,110.0728,109.1922,109.2879,44505.0
2018-11-08 10:00:00,114.21,114.37,113.48,113.96,38490.0,109.3262,109.4794,108.6274,109.0869,38490.0
2018-11-08 10:30:00,113.93,114.88,113.87,114.82,27413.0,109.0582,109.9676,109.0007,109.9101,27413.0
2018-11-08 11:00:00,114.83,114.88,113.51,113.89,22902.0,109.9197,109.9676,108.6561,109.0199,22902.0
2018-11-08 11:30:00,113.86,114.28,113.75,113.98,18769.0,108.9912,109.3932,108.8859,109.106,18769.0
2018-11-08 12:00:00,113.76,114.03,113.68,113.79,17202.0,108.8954,109.1539,108.8189,108.9242,17202.0
2018-11-08 12:30:00,113.77,113.9,113.44,113.52,29379.0,108.905,109.0295,108.5891,108.6657,29379.0
2018-11-08 13:00:00,113.44,113.56,113.24,113.24,26041.0,108.5891,108.704,108.3977,108.3977,26041.0
2018-11-08 13:30:00,113.21,113.74,113.2,113.74,15984.0,108.369,108.8763,108.3594,108.8763,15984.0
2018-11-08 14:00:00,113.71,114.08,113.43,113.5,40911.0,108.8476,109.2018,108.5796,108.6466,40911.0
2018-11-08 14:30:00,113.47,113.75,113.22,113.64,29282.0,108.6178,108.8859,108.3785,108.7806,29282.0
2018-11-08 15:00:00,113.58,113.76,113.45,113.61,37581.0,108.7231,108.8954,108.5987,108.7519,37581.0
2018-11-08 15:30:00,113.61,113.75,113.34,113.72,125379.0,108.7519,108.8859,108.4934,108.8572,125379.0
2018-11-09 09:30:00,113.0,113.56,112.03,112.61,37384.0,108.1679,108.704,107.2394,107.7946,37384.0
2018-11-09 10:00:00,112.55,112.71,111.21,111.5,46274.0,107.7372,107.8903,106.4545,106.7321,46274.0
2018-11-09 10:30:00,111.56,112.14,111.42,111.79,78983.0,106.7895,107.3447,106.6555,107.0097,78983.0
2018-11-09 11:00:00,111.8,112.02,111.43,111.79,35988.0,107.0193,107.2299,106.6651,107.0097,35988.0
2018-11-09 11:30:00,111.69,111.85,111.29,111.42,46930.0,106.914,107.0671,106.5311,106.6555,46930.0
2018-11-09 12:00:00,111.46,111.59,111.21,111.38,29398.0,106.6938,106.8182,106.4545,106.6172,29398.0
2018-11-09 12:30:00,111.3,111.58,111.26,111.5,21166.0,106.5406,106.8087,106.5024,106.7321,21166.0
2018-11-09 13:00:00,111.5,111.59,111.16,111.33,22069.0,106.7321,106.8182,106.4066,106.5694,22069.0
2018-11-09 13:30:00,111.3,111.32,110.99,111.09,26052.0,106.5406,106.5598,106.2439,106.3396,26052.0
2018-11-09 14:00:00,111.07,111.21,110.79,111.03,32534.0,106.3205,106.4545,106.0524,106.2822,32534.0
2018-11-09 14:30:00,110.99,111.74,110.99,111.54,74786.0,106.2439,106.9618,106.2439,106.7704,74786.0
2018-11-09 15:00:00,111.51,112.06,111.44,111.88,93116.0,106.7417,107.2681,106.6747,107.0958,93116.0
2018-11-09 15:30:00,111.86,112.4,111.84,112.17,189166.0,107.0767,107.5936,107.0575,107.3734,189166.0
2018-11-12 09:30:00,111.75,111.84,111.06,111.55,64567.0,106.9714,107.0575,106.3109,106.7799,64567.0
2018-11-12 10:00:00,111.54,111.59,110.68,110.99,34145.0,106.7704,106.8182,105.9472,106.2439,34145.0
2018-11-12 10:30:00,110.99,111.02,109.77,109.77,67221.0,106.2439,106.2726,105.0761,105.0761,67221.0
2018-11-12 11:00:00,109.73,109.78,109.26,109.5,36683.0,105.0378,105.0856,104.5879,104.8176,36683.0
2018-11-12 11:30:00,109.54,110.19,109.4,109.87,69459.0,104.8559,105.4781,104.7219,105.1718,69459.0
2018-11-12 12:00:00,109.94,110.38,109.83,109.9,37819.0,105.2388,105.66,105.1335,105.2005,37819.0
2018-11-12 12:30:00,109.95,110.03,109.77,109.85,34725.0,105.2484,105.3249,105.0761,105.1526,34725.0
2018-11-12 13:00:00,109.88,109.91,109.47,109.81,28356.0,105.1814,105.2101,104.7889,105.1144,28356.0
2018-11-12 13:30:00,109.83,110.02,109.39,109.8,57524.0,105.1335,105.3154,104.7123,105.1048,57524.0
2018-11-12 14:00:00,109.83,110.15,109.67,109.78,61005.0,105.1335,105.4398,104.9803,105.0856,61005.0
2018-11-12 14:30:00,109.81,110.16,109.55,109.81,102972.0,105.1144,105.4494,104.8655,105.1144,102972.0
2018-11-12 15:00:00,109.8,110.12,109.64,110.0,44048.0,105.1048,105.4111,104.9516,105.2962,44048.0
2018-11-12 15:30:00,110.0,110.0,109.1,109.27,144986.0,105.2962,105.2962,104.4347,104.5974,144986.0
2018-11-13 09:30:00,109.67,110.57,108.66,108.8,67676.0,104.9803,105.8419,104.0135,104.1475,67676.0
2018-11-13 10:00:00,108.75,109.17,108.33,108.57,158198.0,104.0997,104.5017,103.6976,103.9274,158198.0
2018-11-13 10:30:00,108.64,109.17,108.49,108.99,125368.0,103.9944,104.5017,103.8508,104.3294,125368.0
2018-11-13 11:00:00,109.13,110.46,109.09,110.17,37430.0,104.4634,105.7366,104.4251,105.459,37430.0
2018-11-13 11:30:00,110.14,110.18,109.62,109.62,34488.0,105.4302,105.4685,104.9325,104.9325,34488.0
2018-11-13 12:00:00,109.8,109.89,109.44,109.65,39881.0,105.1048,105.1909,104.7602,104.9612,39881.0
2018-11-13 12:30:00,109.61,109.61,109.0,109.29,49668.0,104.9229,104.9229,104.339,104.6166,49668.0
2018-11-13 13:00:00,109.33,109.6,109.17,109.35,20617.0,104.6549,104.9133,104.5017,104.674,20617.0
2018-11-13 13:30:00,109.33,109.73,109.22,109.24,25439.0,104.6549,105.0378,104.5496,104.5687,25439.0
2018-11-13 14:00:00,109.13,109.29,108.53,108.92,50625.0,104.4634,104.6166,103.8891,104.2624,50625.0
2018-11-13 14:30:00,108.88,109.12,108.53,108.77,35868.0,104.2241,104.4539,103.8891,104.1188,35868.0
2018-11-13 15:00:00,108.73,109.17,108.63,108.82,72685.0,104.0805,104.5017,103.9848,104.1667,72685.0
2018-11-13 15:30:00,108.79,108.92,108.44,108.57,180131.0,104.138,104.2624,103.8029,103.9274,180131.0
2018-11-14 09:30:00,109.66,110.41,109.09,109.48,103254.0,104.9708,105.6887,104.4251,104.7985,103254.0
2018-11-14 10:00:00,109.43,109.47,108.54,108.94,59975.0,104.7506,104.7889,103.8987,104.2816,59975.0
2018-11-14 10:30:00,108.87,109.19,108.63,108.91,34582.0,104.2146,104.5209,103.9848,104.2528,34582.0
2018-11-14 11:00:00,108.84,108.91,108.07,108.43,77813.0,104.1858,104.2528,103.4488,103.7934,77813.0
2018-11-14 11:30:00,108.46,108.53,108.04,108.46,33143.0,103.8221,103.8891,103.42,103.8221,33143.0
2018-11-14 12:00:00,108.5,108.51,107.75,108.28,28803.0,103.8604,103.8699,103.1424,103.6498,28803.0
2018-11-14 12:30:00,108.2,108.29,107.7,107.8,40721.0,103.5732,103.6594,103.0946,103.1903,40721.0
2018-11-14 13:00:00,107.82,107.99,107.5,107.72,23389.0,103.2095,103.3722,102.9031,103.1137,23389.0
2018-11-14 13:30:00,107.66,107.79,107.16,107.41,34582.0,103.0563,103.1807,102.5777,102.817,34582.0
2018-11-14 14:00:00,107.43,107.89,106.98,107.48,55690.0,102.8361,103.2765,102.4054,102.884,55690.0
2018-11-14 14:30:00,107.44,108.25,107.31,108.17,40517.0,102.8457,103.6211,102.7213,103.5445,40517.0
2018-11-14 15:00:00,108.18,108.57,107.84,107.91,65187.0,103.5541,103.9274,103.2286,103.2956,65187.0
2018-11-14 15:30:00,107.89,108.04,107.09,107.33,220348.0,103.2765,103.42,102.5107,102.7404,220348.0
2018-11-15 09:30:00,107.26,108.08,106.02,107.85,45212.0,102.6734,103.4583,101.4864,103.2382,45212.0
2018-11-15 10:00:00,107.8,108.32,107.35,107.8,78157.0,103.1903,103.6881,102.7595,103.1903,78157.0
2018-11-15 10:30:00,107.76,108.12,107.32,107.95,46062.0,103.152,103.4966,102.7308,103.3339,46062.0
2018-11-15 11:00:00,107.91,108.96,107.8,108.81,59884.0,103.2956,104.3007,103.1903,104.1571,59884.0
2018-11-15 11:30:00,108.83,109.08,108.73,108.86,18041.0,104.1763,104.4156,104.0805,104.205,18041.0
2018-11-15 12:00:00,108.83,109.16,108.26,108.39,25879.0,104.1763,104.4921,103.6306,103.7551,25879.0
2018-11-15 12:30:00,108.39,108.76,107.98,108.12,21326.0,103.7551,104.1093,103.3626,103.4966,21326.0
2018-11-15 13:00:00,108.06,109.05,107.88,108.94,33977.0,103.4392,104.3869,103.2669,104.2816,33977.0
2018-11-15 13:30:00,109.05,109.46,109.0,109.4,39991.0,104.3869,104.7793,104.339,104.7219,39991.0
2018-11-15 14:00:00,109.41,110.0,109.31,110.0,86029.0,104.7315,105.2962,104.6357,105.2962,86029.0
2018-11-15 14:30:00,109.99,110.27,109.68,109.73,27433.0,105.2867,105.5547,104.9899,105.0378,27433.0
2018-11-15 15:00:00,109.73,109.79,109.06,109.19,88713.0,105.0378,105.0952,104.3964,104.5209,88713.0
2018-11-15 15:30:00,109.2,109.74,109.18,109.44,221212.0,104.5304,105.0473,104.5113,104.7602,221212.0
2018-11-16 09:30:00,108.54,110.09,108.54,110.09,68229.0,103.8987,105.3824,103.8987,105.3824,68229.0
2018-11-16 10:00:00,110.07,110.42,109.52,109.75,53399.0,105.3632,105.6983,104.8368,105.0569,53399.0
2018-11-16 10:30:00,109.86,111.03,109.82,110.14,113882.0,105.1622,106.2822,105.1239,105.4302,113882.0
2018-11-16 11:00:00,110.21,110.42,109.62,109.87,22795.0,105.4973,105.6983,104.9325,105.1718,22795.0
2018-11-16 11:30:00,109.95,110.03,109.33,109.58,29747.0,105.2484,105.3249,104.6549,104.8942,29747.0
2018-11-16 12:00:00,109.53,109.82,109.24,109.4,41225.0,104.8463,105.1239,104.5687,104.7219,41225.0
2018-11-16 12:30:00,109.41,110.73,109.36,110.06,46367.0,104.7315,105.995,104.6836,105.3537,46367.0
2018-11-16 13:00:00,110.06,110.15,109.57,110.06,56717.0,105.3537,105.4398,104.8846,105.3537,56717.0
2018-11-16 13:30:00,110.04,110.08,109.57,109.83,52507.0,105.3345,105.3728,104.8846,105.1335,52507.0
2018-11-16 14:00:00,109.86,110.19,109.59,109.84,42240.0,105.1622,105.4781,104.9038,105.1431,42240.0
2018-11-16 14:30:00,109.86,110.13,109.86,110.02,26269.0,105.1622,105.4207,105.1622,105.3154,26269.0
2018-11-16 15:00:00,110.03,110.2,109.9,110.06,44699.0,105.3249,105.4877,105.2005,105.3537,44699.0
2018-11-16 15:30:00,110.05,110.09,109.61,109.72,144268.0,105.3441,105.3824,104.9229,105.0282,144268.0
2018-11-19 09:30:00,109.38,109.55,107.8,108.38,145131.0,104.7027,104.8655,103.1903,103.7455,145131.0
2018-11-19 10:00:00,108.45,108.55,106.96,107.09,117431.0,103.8125,103.9082,102.3862,102.5107,117431.0
2018-11-19 10:30:00,107.06,107.83,106.89,107.46,238248.0,102.4819,103.219,102.3192,102.8648,238248.0
2018-11-19 11:00:00,107.52,107.54,106.24,106.34,340863.0,102.9223,102.9414,101.697,101.7927,340863.0
2018-11-19 11:30:00,106.33,106.33,105.62,105.98,101516.0,101.7832,101.7832,101.1035,101.4481,101516.0
2018-11-19 12:00:00,105.98,106.44,105.5,106.07,93668.0,101.4481,101.8885,100.9887,101.5343,93668.0
2018-11-19 12:30:00,106.03,106.33,105.48,105.71,97350.0,101.496,101.7832,100.9695,101.1897,97350.0
2018-11-19 13:00:00,105.64,105.64,105.09,105.3,61477.0,101.1227,101.1227,100.5962,100.7972,61477.0
2018-11-19 13:30:00,105.28,105.66,105.06,105.2,75150.0,100.7781,101.1418,100.5675,100.7015,75150.0
2018-11-19 14:00:00,105.22,105.63,104.94,105.5,77225.0,100.7206,101.1131,100.4526,100.9887,77225.0
2018-11-19 14:30:00,105.43,105.52,104.91,105.15,69245.0,100.9217,101.0078,100.4239,100.6536,69245.0
2018-11-19 15:00:00,105.17,105.32,104.84,105.12,169657.0,100.6728,100.8164,100.3569,100.6249,169657.0
2018-11-19 15:30:00,105.15,105.22,104.16,104.4,295564.0,100.6536,100.7206,99.706,99.9357,295564.0
2018-11-20 09:30:00,101.09,102.95,100.01,101.73,148888.0,96.7672,98.5477,95.7334,97.3799,148888.0
2018-11-20 10:00:00,101.91,102.92,101.42,102.52,178670.0,97.5522,98.519,97.0831,98.1361,178670.0
2018-11-20 10:30:00,102.53,104.41,102.32,104.19,129414.0,98.1457,99.9453,97.9446,99.7347,129414.0
2018-11-20 11:00:00,104.26,104.38,103.15,103.23,123933.0,99.8017,99.9165,98.7391,98.8157,123933.0
2018-11-20 11:30:00,103.28,104.35,103.24,103.96,82589.0,98.8636,99.8878,98.8253,99.5145,82589.0
2018-11-20 12:00:00,103.99,104.31,103.47,104.06,81687.0,99.5432,99.8495,99.0455,99.6102,81687.0
2018-11-20 12:30:00,104.06,104.23,103.53,103.61,46446.0,99.6102,99.773,99.1029,99.1795,46446.0
2018-11-20 13:00:00,103.56,103.87,103.08,103.26,94488.0,99.1316,99.4284,98.6721,98.8444,94488.0
2018-11-20 13:30:00,103.17,103.59,103.01,103.14,48956.0,98.7583,99.1603,98.6051,98.7296,48956.0
2018-11-20 14:00:00,103.17,103.43,102.78,102.99,44698.0,98.7583,99.0072,98.385,98.586,44698.0
2018-11-20 14:30:00,102.98,103.49,102.92,103.17,50341.0,98.5764,99.0646,98.519,98.7583,50341.0
2018-11-20 15:00:00,103.17,103.45,102.53,103.32,82113.0,98.7583,99.0263,98.1457,98.9019,82113.0
2018-11-20 15:30:00,103.3,103.56,103.04,103.2,269217.0,98.8827,99.1316,98.6339,98.787,269217.0
2018-11-21 09:30:00,104.36,105.09,103.22,103.89,60826.0,99.8974,100.5962,98.8062,99.4475,60826.0
2018-11-21 10:00:00,103.98,104.52,103.67,104.24,38074.0,99.5337,100.0506,99.2369,99.7825,38074.0
2018-11-21 10:30:00,104.26,104.53,103.8,104.53,42238.0,99.8017,100.0601,99.3614,100.0601,42238.0
2018-11-21 11:00:00,104.55,105.53,104.49,105.27,32752.0,100.0793,101.0174,100.0218,100.7685,32752.0
2018-11-21 11:30:00,105.31,105.39,104.86,104.9,21246.0,100.8068,100.8834,100.376,100.4143,21246.0
2018-11-21 12:00:00,104.9,105.08,104.64,104.99,17540.0,100.4143,100.5866,100.1654,100.5005,17540.0
2018-11-21 12:30:00,104.99,105.13,104.82,105.11,19318.0,100.5005,100.6345,100.3377,100.6153,19318.0
2018-11-21 13:00:00,105.12,105.41,105.0,105.1,29621.0,100.6249,100.9025,100.51,100.6058,29621.0
2018-11-21 13:30:00,105.1,105.26,104.89,105.03,38360.0,100.6058,100.7589,100.4047,100.5388,38360.0
2018-11-21 14:00:00,104.98,104.98,104.6,104.7,43524.0,100.4909,100.4909,100.1271,100.2229,43524.0
2018-11-21 14:30:00,104.65,104.77,104.37,104.46,43936.0,100.175,100.2899,99.907,99.9931,43936.0
2018-11-21 15:00:00,104.46,104.76,104.34,104.38,63816.0,99.9931,100.2803,99.8783,99.9165,63816.0
2018-11-21 15:30:00,104.35,104.36,103.9,103.95,200869.0,99.8878,99.8974,99.4571,99.5049,200869.0
2018-11-23 09:30:00,103.15,105.0,103.14,104.77,36115.0,98.7391,100.51,98.7296,100.2899,36115.0
2018-11-23 10:00:00,104.77,104.88,103.53,103.65,20774.0,100.2899,100.3952,99.1029,99.2178,20774.0
2018-11-23 10:30:00,103.65,103.9,103.37,103.66,19397.0,99.2178,99.4571,98.9497,99.2273,19397.0
2018-11-23 11:00:00,103.67,104.06,103.51,103.99,25376.0,99.2369,99.6102,99.0838,99.5432,25376.0
2018-11-23 11:30:00,103.97,104.22,103.76,103.79,52213.0,99.5241,99.7634,99.3231,99.3518,52213.0
2018-11-23 12:00:00,103.75,103.77,103.29,103.35,32412.0,99.3135,99.3326,98.8732,98.9306,32412.0
2018-11-23 12:30:00,103.35,103.74,103.07,103.14,104310.0,98.9306,99.3039,98.6626,98.7296,104310.0
2018-11-26 09:30:00,104.78,105.06,104.33,104.89,63349.0,100.2994,100.5675,99.8687,100.4047,63349.0
2018-11-26 10:00:00,104.94,105.18,104.83,104.96,67403.0,100.4526,100.6823,100.3473,100.4717,67403.0
2018-11-26 10:30:00,105.0,105.39,104.84,105.26,73002.0,100.51,100.8834,100.3569,100.7589,73002.0
2018-11-26 11:00:00,105.25,105.52,105.14,105.27,27308.0,100.7493,101.0078,100.6441,100.7685,27308.0
2018-11-26 11:30:00,105.27,105.44,105.1,105.29,59956.0,100.7685,100.9312,100.6058,100.7876,59956.0
2018-11-26 12:00:00,105.27,105.55,105.13,105.23,28207.0,100.7685,101.0365,100.6345,100.7302,28207.0
2018-11-26 12:30:00,105.24,105.3,104.99,105.3,20772.0,100.7398,100.7972,100.5005,100.7972,20772.0
2018-11-26 13:00:00,105.29,105.58,105.24,105.33,30446.0,100.7876,101.0652,100.7398,100.8259,30446.0
2018-11-26 13:30:00,105.33,105.71,105.23,105.7,29882.0,100.8259,101.1897,100.7302,101.1801,29882.0
2018-11-26 14:00:00,105.71,106.04,105.61,106.04,31253.0,101.1897,101.5056,101.094,101.5056,31253.0
2018-11-26 14:30:00,106.04,106.26,105.76,106.23,59907.0,101.5056,101.7162,101.2375,101.6874,59907.0
2018-11-26 15:00:00,106.23,106.45,106.11,106.11,82084.0,101.6874,101.898,101.5726,101.5726,82084.0
2018-11-26 15:30:00,106.15,106.55,106.15,106.45,190272.0,101.6109,101.9938,101.6109,101.898,190272.0
2018-11-27 09:30:00,105.89,106.3,105.1,106.3,53613.0,101.362,101.7544,100.6058,101.7544,53613.0
2018-11-27 10:00:00,106.36,106.72,105.98,106.29,40316.0,101.8119,102.1565,101.4481,101.7449,40316.0
2018-11-27 10:30:00,106.29,106.52,105.93,106.32,29991.0,101.7449,101.965,101.4003,101.7736,29991.0
2018-11-27 11:00:00,106.32,106.54,106.09,106.22,53154.0,101.7736,101.9842,101.5534,101.6779,53154.0
2018-11-27 11:30:00,106.23,106.23,105.49,105.98,25107.0,101.6874,101.6874,100.9791,101.4481,25107.0
2018-11-27 12:00:00,105.97,105.97,105.37,105.37,36888.0,101.4386,101.4386,100.8642,100.8642,36888.0
2018-11-27 12:30:00,105.41,105.51,104.97,105.08,39425.0,100.9025,100.9982,100.4813,100.5866,39425.0
2018-11-27 13:00:00,105.12,105.26,104.83,105.19,26590.0,100.6249,100.7589,100.3473,100.6919,26590.0
2018-11-27 13:30:00,105.24,105.6,105.08,105.6,22415.0,100.7398,101.0844,100.5866,101.0844,22415.0
2018-11-27 14:00:00,105.65,105.89,105.61,105.85,28605.0,101.1322,101.362,101.094,101.3237,28605.0
2018-11-27 14:30:00,105.87,105.96,105.64,105.66,32467.0,101.3428,101.429,101.1227,101.1418,32467.0
2018-11-27 15:00:00,105.63,105.72,105.44,105.62,48466.0,101.1131,101.1992,100.9312,101.1035,48466.0
2018-11-27 15:30:00,105.64,106.1,105.51,106.05,176421.0,101.1227,101.563,100.9982,101.5151,176421.0
2018-11-28 09:30:00,106.72,107.72,106.72,107.27,34006.0,102.1565,103.1137,102.1565,102.683,34006.0
2018-11-28 10:00:00,107.22,107.61,106.96,107.26,19191.0,102.6351,103.0084,102.3862,102.6734,19191.0
2018-11-28 10:30:00,107.27,107.9,107.15,107.89,44416.0,102.683,103.286,102.5681,103.2765,44416.0
2018-11-28 11:00:00,107.87,108.35,107.86,108.32,198551.0,103.2573,103.7168,103.2477,103.6881,198551.0
2018-11-28 11:30:00,108.28,108.33,107.8,108.3,81342.0,103.6498,103.6976,103.1903,103.6689,81342.0
2018-11-28 12:00:00,108.31,110.07,108.31,110.03,89354.0,103.6785,105.3632,103.6785,105.3249,89354.0
2018-11-28 12:30:00,109.97,110.21,109.69,109.88,40474.0,105.2675,105.4973,104.9995,105.1814,40474.0
2018-11-28 13:00:00,109.88,109.91,109.44,109.83,31540.0,105.1814,105.2101,104.7602,105.1335,31540.0
2018-11-28 13:30:00,109.82,110.49,109.79,110.39,51764.0,105.1239,105.7653,105.0952,105.6696,51764.0
2018-11-28 14:00:00,110.4,110.48,109.98,110.14,58023.0,105.6791,105.7557,105.2771,105.4302,58023.0
2018-11-28 14:30:00,110.14,110.28,110.02,110.07,52964.0,105.4302,105.5643,105.3154,105.3632,52964.0
2018-11-28 15:00:00,110.08,110.49,109.89,110.49,67180.0,105.3728,105.7653,105.1909,105.7653,67180.0
2018-11-28 15:30:00,110.46,111.07,110.35,111.06,258155.0,105.7366,106.3205,105.6313,106.3109,258155.0
2018-11-29 09:30:00,110.44,111.19,109.13,111.15,160307.0,105.7174,106.4353,104.4634,106.3971,160307.0
2018-11-29 10:00:00,111.15,111.35,110.55,110.8,156544.0,106.3971,106.5885,105.8227,106.062,156544.0
2018-11-29 10:30:00,110.83,111.12,110.03,110.45,92285.0,106.0907,106.3683,105.3249,105.727,92285.0
2018-11-29 11:00:00,110.39,110.81,110.13,110.77,49632.0,105.6696,106.0716,105.4207,106.0333,49632.0
2018-11-29 11:30:00,110.75,111.32,110.67,111.25,64391.0,106.0142,106.5598,105.9376,106.4928,64391.0
2018-11-29 12:00:00,111.22,111.24,110.59,110.79,46053.0,106.4641,106.4832,105.861,106.0524,46053.0
2018-11-29 12:30:00,110.79,111.02,110.58,110.9,24599.0,106.0524,106.2726,105.8514,106.1577,24599.0
2018-11-29 13:00:00,110.96,110.96,110.54,110.65,17796.0,106.2152,106.2152,105.8131,105.9184,17796.0
2018-11-29 13:30:00,110.68,110.83,110.61,110.74,20318.0,105.9472,106.0907,105.8801,106.0046,20318.0
2018-11-29 14:00:00,110.69,111.3,110.63,111.04,31956.0,105.9567,106.5406,105.8993,106.2918,31956.0
2018-11-29 14:30:00,111.09,111.47,110.9,111.47,39152.0,106.3396,106.7034,106.1577,106.7034,39152.0
2018-11-29 15:00:00,111.49,111.58,111.13,111.28,65698.0,106.7225,106.8087,106.3779,106.5215,65698.0
2018-11-29 15:30:00,111.28,111.28,110.68,110.75,156584.0,106.5215,106.5215,105.9472,106.0142,156584.0
2018-11-30 09:30:00,110.66,111.6,110.66,111.42,47247.0,105.928,106.8278,105.928,106.6555,47247.0
2018-11-30 10:00:00,111.45,111.64,111.14,111.21,65832.0,106.6842,106.8661,106.3875,106.4545,65832.0
2018-11-30 10:30:00,111.25,111.67,111.11,111.11,70380.0,106.4928,106.8948,106.3588,106.3588,70380.0
2018-11-30 11:00:00,111.08,111.29,110.85,111.0,30466.0,106.33,106.5311,106.1099,106.2535,30466.0
2018-11-30 11:30:00,110.93,111.3,110.78,111.19,23516.0,106.1865,106.5406,106.0429,106.4353,23516.0
2018-11-30 12:00:00,111.19,111.19,110.52,110.58,36343.0,106.4353,106.4353,105.794,105.8514,36343.0
2018-11-30 12:30:00,110.57,110.67,110.36,110.55,28040.0,105.8419,105.9376,105.6408,105.8227,28040.0
2018-11-30 13:00:00,110.56,110.67,110.39,110.62,21317.0,105.8323,105.9376,105.6696,105.8897,21317.0
2018-11-30 13:30:00,110.66,111.23,110.62,111.19,19540.0,105.928,106.4736,105.8897,106.4353,19540.0
2018-11-30 14:00:00,111.24,111.59,111.14,111.5,24647.0,106.4832,106.8182,106.3875,106.7321,24647.0
2018-11-30 14:30:00,111.51,111.84,111.44,111.71,40427.0,106.7417,107.0575,106.6747,106.9331,40427.0
2018-11-30 15:00:00,111.71,112.13,111.69,111.91,40669.0,106.9331,107.3351,106.914,107.1246,40669.0
2018-11-30 15:30:00,111.9,112.01,111.57,111.8,166050.0,107.115,107.2203,106.7991,107.0193,166050.0
2018-12-03 09:30:00,114.27,114.78,113.47,113.66,98769.0,109.3836,109.8718,108.6178,108.7997,98769.0
2018-12-03 10:00:00,113.68,114.17,113.56,113.91,56448.0,108.8189,109.2879,108.704,109.039,56448.0
2018-12-03 10:30:00,113.93,113.93,112.53,112.6,47016.0,109.0582,109.0582,107.718,107.7851,47016.0
2018-12-03 11:00:00,112.67,113.06,112.56,113.0,65293.0,107.8521,108.2254,107.7468,108.1679,65293.0
2018-12-03 11:30:00,113.06,113.12,112.07,112.09,46259.0,108.2254,108.2828,107.2777,107.2969,46259.0
2018-12-03 12:00:00,112.22,112.68,112.22,112.4,64344.0,107.4213,107.8616,107.4213,107.5936,64344.0
2018-12-03 12:30:00,112.44,112.65,112.33,112.59,127672.0,107.6319,107.8329,107.5266,107.7755,127672.0
2018-12-03 13:00:00,112.63,113.11,112.61,113.05,39094.0,107.8138,108.2732,107.7946,108.2158,39094.0
2018-12-03 13:30:00,113.06,113.06,112.48,112.76,62980.0,108.2254,108.2254,107.6702,107.9382,62980.0
2018-12-03 14:00:00,112.82,113.03,112.59,112.8,87269.0,107.9956,108.1967,107.7755,107.9765,87269.0
2018-12-03 14:30:00,112.81,112.84,112.51,112.64,59718.0,107.9861,108.0148,107.6989,107.8233,59718.0
2018-12-03 15:00:00,112.62,112.86,112.34,112.59,143942.0,107.8042,108.0339,107.5362,107.7755,143942.0
2018-12-03 15:30:00,112.61,112.81,112.4,112.8,246781.0,107.7946,107.9861,107.5936,107.9765,246781.0
2018-12-04 09:30:00,112.28,112.51,111.62,112.01,28268.0,107.4787,107.6989,106.847,107.2203,28268.0
2018-12-04 10:00:00,111.97,112.01,111.4,111.69,49173.0,107.182,107.2203,106.6364,106.914,49173.0
2018-12-04 10:30:00,111.61,111.64,111.14,111.22,78461.0,106.8374,106.8661,106.3875,106.4641,78461.0
2018-12-04 11:00:00,111.22,111.3,110.39,110.44,42301.0,106.4641,106.5406,105.6696,105.7174,42301.0
2018-12-04 11:30:00,110.46,110.55,110.17,110.17,82574.0,105.7366,105.8227,105.459,105.459,82574.0
2018-12-04 12:00:00,110.18,110.3,108.58,108.58,56672.0,105.4685,105.5834,103.937,103.937,56672.0
2018-12-04 12:30:00,108.59,108.92,108.15,108.35,80760.0,103.9465,104.2624,103.5253,103.7168,80760.0
2018-12-04 13:00:00,108.37,108.53,107.43,107.66,91762.0,103.7359,103.8891,102.8361,103.0563,91762.0
2018-12-04 13:30:00,107.71,108.5,107.35,108.38,44306.0,103.1042,103.8604,102.7595,103.7455,44306.0
2018-12-04 14:00:00,108.35,108.87,108.06,108.12,64362.0,103.7168,104.2146,103.4392,103.4966,64362.0
2018-12-04 14:30:00,108.13,108.63,107.87,107.92,45854.0,103.5062,103.9848,103.2573,103.3052,45854.0
2018-12-04 15:00:00,107.88,107.95,107.11,107.11,77204.0,103.2669,103.3339,102.5298,102.5298,77204.0
2018-12-04 15:30:00,107.12,107.45,106.72,107.0,228614.0,102.5394,102.8553,102.1565,102.4245,228614.0
2018-12-06 09:30:00,104.94,106.04,104.27,104.8,149014.0,100.4526,101.5056,99.8113,100.3186,149014.0
2018-12-06 10:00:00,104.71,105.5,104.57,105.31,61701.0,100.2324,100.9887,100.0984,100.8068,61701.0
2018-12-06 10:30:00,105.29,105.31,104.34,104.43,77197.0,100.7876,100.8068,99.8783,99.9644,77197.0
2018-12-06 11:00:00,104.45,104.52,103.49,103.62,52966.0,99.9836,100.0506,99.0646,99.189,52966.0
2018-12-06 11:30:00,103.69,104.94,103.68,104.94,48013.0,99.2561,100.4526,99.2465,100.4526,48013.0
2018-12-06 12:00:00,104.93,105.15,104.47,105.11,58345.0,100.443,100.6536,100.0027,100.6153,58345.0
2018-12-06 12:30:00,105.05,105.21,104.68,104.82,260162.0,100.5579,100.7111,100.2037,100.3377,260162.0
2018-12-06 13:00:00,104.82,104.9,104.37,104.42,163804.0,100.3377,100.4143,99.907,99.9548,163804.0
2018-12-06 13:30:00,104.36,105.33,104.23,105.27,222414.0,99.8974,100.8259,99.773,100.7685,222414.0
2018-12-06 14:00:00,105.31,105.5,104.51,104.85,121010.0,100.8068,100.9887,100.041,100.3665,121010.0
2018-12-06 14:30:00,104.85,105.11,104.06,105.07,105167.0,100.3665,100.6153,99.6102,100.577,105167.0
2018-12-06 15:00:00,105.15,105.43,104.89,105.42,39843.0,100.6536,100.9217,100.4047,100.9121,39843.0
2018-12-06 15:30:00,105.43,106.34,105.41,106.31,249862.0,100.9217,101.7927,100.9025,101.764,249862.0
2018-12-07 09:30:00,105.8,107.2,105.65,106.6,64061.0,101.2758,102.616,101.1322,102.0416,64061.0
2018-12-07 10:00:00,106.65,106.89,105.39,105.74,28034.0,102.0895,102.3192,100.8834,101.2184,28034.0
2018-12-07 10:30:00,105.67,105.92,105.08,105.48,59634.0,101.1514,101.3907,100.5866,100.9695,59634.0
2018-12-07 11:00:00,105.43,105.52,104.3,104.5,28314.0,100.9217,101.0078,99.84,100.0314,28314.0
2018-12-07 11:30:00,104.49,104.91,104.14,104.25,50154.0,100.0218,100.4239,99.6868,99.7921,50154.0
2018-12-07 12:00:00,104.21,104.7,104.17,104.5,44757.0,99.7538,100.2229,99.7155,100.0314,44757.0
2018-12-07 12:30:00,104.47,104.89,103.99,104.84,29686.0,100.0027,100.4047,99.5432,100.3569,29686.0
2018-12-07 13:00:00,104.84,105.11,104.37,104.73,20106.0,100.3569,100.6153,99.907,100.2516,20106.0
2018-12-07 13:30:00,104.71,104.74,104.17,104.2,23094.0,100.2324,100.2612,99.7155,99.7442,23094.0
2018-12-07 14:00:00,104.12,104.31,103.67,103.92,53001.0,99.6677,99.8495,99.2369,99.4762,53001.0
2018-12-07 14:30:00,103.97,103.99,103.07,103.21,37838.0,99.5241,99.5432,98.6626,98.7966,37838.0
2018-12-07 15:00:00,103.17,103.86,102.94,103.75,79377.0,98.7583,99.4188,98.5381,99.3135,79377.0
2018-12-07 15:30:00,103.74,104.4,103.66,103.81,239344.0,99.3039,99.9357,99.2273,99.3709,239344.0
2018-12-10 09:30:00,103.27,104.67,102.8,103.84,85265.0,98.854,100.1941,98.4041,99.3996,85265.0
2018-12-10 10:00:00,103.93,104.42,103.5,103.81,114009.0,99.4858,99.9548,99.0742,99.3709,114009.0
2018-12-10 10:30:00,103.81,104.05,102.96,103.06,43144.0,99.3709,99.6007,98.5573,98.653,43144.0
2018-12-10 11:00:00,103.14,103.14,102.15,102.75,33409.0,98.7296,98.7296,97.7819,98.3563,33409.0
2018-12-10 11:30:00,102.76,103.43,102.74,102.85,26278.0,98.3658,99.0072,98.3467,98.452,26278.0
2018-12-10 12:00:00,102.84,103.25,102.49,102.7,26704.0,98.4424,98.8349,98.1074,98.3084,26704.0
2018-12-10 12:30:00,102.71,103.74,102.59,103.6,40017.0,98.318,99.3039,98.2031,99.1699,40017.0
2018-12-10 13:00:00,103.66,103.74,103.16,103.17,38607.0,99.2273,99.3039,98.7487,98.7583,38607.0
2018-12-10 13:30:00,103.16,103.61,103.05,103.52,35666.0,98.7487,99.1795,98.6434,99.0933,35666.0
2018-12-10 14:00:00,103.51,103.61,102.95,103.35,37639.0,99.0838,99.1795,98.5477,98.9306,37639.0
2018-12-10 14:30:00,103.4,103.78,103.17,103.17,33378.0,98.9785,99.3422,98.7583,98.7583,33378.0
2018-12-10 15:00:00,103.23,103.51,103.12,103.46,54193.0,98.8157,99.0838,98.7104,99.0359,54193.0
2018-12-10 15:30:00,103.5,104.22,103.42,103.79,165008.0,99.0742,99.7634,98.9976,99.3518,165008.0
2018-12-11 09:30:00,105.37,105.49,104.88,104.96,50549.0,100.8642,100.9791,100.3952,100.4717,50549.0
2018-12-11 10:00:00,104.86,105.21,104.36,105.08,26654.0,100.376,100.7111,99.8974,100.5866,26654.0
2018-12-11 10:30:00,105.13,105.24,104.31,104.51,28446.0,100.6345,100.7398,99.8495,100.041,28446.0
2018-12-11 11:00:00,104.5,104.72,104.13,104.26,22612.0,100.0314,100.242,99.6772,99.8017,22612.0
2018-12-11 11:30:00,104.29,104.42,103.76,104.29,36116.0,99.8304,99.9548,99.3231,99.8304,36116.0
2018-12-11 12:00:00,104.24,104.24,103.28,103.57,48422.0,99.7825,99.7825,98.8636,99.1412,48422.0
2018-12-11 12:30:00,103.57,103.75,103.43,103.53,17360.0,99.1412,99.3135,99.0072,99.1029,17360.0
2018-12-11 13:00:00,103.5,103.86,103.35,103.35,19466.0,99.0742,99.4188,98.9306,98.9306,19466.0
2018-12-11 13:30:00,103.31,103.49,102.49,102.49,21994.0,98.8923,99.0646,98.1074,98.1074,21994.0
2018-12-11 14:00:00,102.59,103.62,102.56,103.62,23222.0,98.2031,99.189,98.1744,99.189,23222.0
2018-12-11 14:30:00,103.57,103.89,103.45,103.45,24877.0,99.1412,99.4475,99.0263,99.0263,24877.0
2018-12-11 15:00:00,103.53,104.08,103.21,103.67,36242.0,99.1029,99.6294,98.7966,99.2369,36242.0
2018-12-11 15:30:00,103.68,104.1,103.0,103.01,145587.0,99.2465,99.6485,98.5956,98.6051,145587.0
2018-12-12 09:30:00,104.6,104.85,104.33,104.76,35200.0,100.1271,100.3665,99.8687,100.2803,35200.0
2018-12-12 10:00:00,104.81,105.63,104.66,105.37,18531.0,100.3282,101.1131,100.1846,100.8642,18531.0
2018-12-12 10:30:00,105.45,106.29,105.41,106.24,22359.0,100.9408,101.7449,100.9025,101.697,22359.0
2018-12-12 11:00:00,106.21,106.47,106.0,106.26,31260.0,101.6683,101.9172,101.4673,101.7162,31260.0
2018-12-12 11:30:00,106.27,106.54,105.99,106.19,19371.0,101.7257,101.9842,101.4577,101.6492,19371.0
2018-12-12 12:00:00,106.31,106.38,105.9,106.06,25721.0,101.764,101.831,101.3716,101.5247,25721.0
2018-12-12 12:30:00,106.02,106.14,105.84,106.05,44048.0,101.4864,101.6013,101.3141,101.5151,44048.0
2018-12-12 13:00:00,106.05,106.1,105.81,105.92,34612.0,101.5151,101.563,101.2854,101.3907,34612.0
2018-12-12 13:30:00,105.84,105.91,105.49,105.6,11500.0,101.3141,101.3811,100.9791,101.0844,11500.0
2018-12-12 14:00:00,105.58,105.58,104.75,104.83,27199.0,101.0652,101.0652,100.2707,100.3473,27199.0
2018-12-12 14:30:00,104.77,104.94,104.37,104.8,40419.0,100.2899,100.4526,99.907,100.3186,40419.0
2018-12-12 15:00:00,104.77,104.99,104.48,104.55,49174.0,100.2899,100.5005,100.0123,100.0793,49174.0
2018-12-12 15:30:00,104.54,104.8,104.29,104.38,212956.0,100.0697,100.3186,99.8304,99.9165,212956.0
2018-12-13 09:30:00,104.66,105.51,104.63,104.91,43426.0,100.1942,101.008,100.1655,100.4336,43426.0
2018-12-13 10:00:00,105.0,105.76,104.99,104.99,37471.0,100.5197,101.2473,100.5102,100.5102,37471.0
2018-12-13 10:30:00,104.95,105.0,103.85,104.34,23384.0,100.4719,100.5197,99.4188,99.8879,23384.0
2018-12-13 11:00:00,104.27,104.51,103.91,104.2,18220.0,99.8209,100.0506,99.4762,99.7539,18220.0
2018-12-13 11:30:00,104.13,104.6,104.03,104.17,28657.0,99.6868,100.1368,99.5911,99.7251,28657.0
2018-12-13 12:00:00,104.12,104.29,103.76,104.15,49627.0,99.6773,99.84,99.3326,99.706,49627.0
2018-12-13 12:30:00,104.22,104.53,104.0,104.04,24127.0,99.773,100.0698,99.5624,99.6007,24127.0
2018-12-13 13:00:00,104.03,104.12,103.57,103.79,25544.0,99.5911,99.6773,99.1507,99.3614,25544.0
2018-12-13 13:30:00,103.85,104.69,103.85,104.2,35371.0,99.4188,100.223,99.4188,99.7539,35371.0
2018-12-13 14:00:00,104.24,104.29,103.61,103.83,35804.0,99.7922,99.84,99.189,99.3996,35804.0
2018-12-13 14:30:00,103.83,103.92,103.54,103.81,32141.0,99.3996,99.4858,99.122,99.3805,32141.0
2018-12-13 15:00:00,103.81,103.89,103.43,103.69,42548.0,99.3805,99.4571,99.0167,99.2656,42548.0
2018-12-13 15:30:00,103.68,104.12,103.57,103.78,178481.0,99.256,99.6773,99.1507,99.3518,178481.0
2018-12-14 09:30:00,102.53,102.9,101.79,102.61,79627.0,98.1551,98.5093,97.4467,98.2317,79627.0
2018-12-14 10:00:00,102.75,103.21,102.47,102.71,32382.0,98.3657,98.8061,98.0977,98.3274,32382.0
2018-12-14 10:30:00,102.65,103.3,102.39,102.82,31555.0,98.27,98.8923,98.0211,98.4327,31555.0
2018-12-14 11:00:00,102.79,103.08,102.29,102.47,17252.0,98.404,98.6816,97.9254,98.0977,17252.0
2018-12-14 11:30:00,102.45,102.76,101.71,101.77,14935.0,98.0785,98.3753,97.3701,97.4275,14935.0
2018-12-14 12:00:00,101.79,102.16,101.69,102.11,36193.0,97.4467,97.8009,97.351,97.753,36193.0
2018-12-14 12:30:00,102.17,102.3,101.98,101.99,13956.0,97.8105,97.9349,97.6286,97.6382,13956.0
2018-12-14 13:00:00,101.89,102.18,101.45,101.7,25408.0,97.5424,97.8201,97.1212,97.3605,25408.0
2018-12-14 13:30:00,101.65,101.76,101.3,101.57,15781.0,97.3127,97.418,96.9776,97.2361,15781.0
2018-12-14 14:00:00,101.55,101.81,101.44,101.65,21216.0,97.2169,97.4658,97.1116,97.3127,21216.0
2018-12-14 14:30:00,101.69,101.72,101.12,101.49,24183.0,97.351,97.3797,96.8053,97.1595,24183.0
2018-12-14 15:00:00,101.48,102.01,101.44,101.6,48125.0,97.1499,97.6573,97.1116,97.2648,48125.0
2018-12-14 15:30:00,101.58,101.74,101.18,101.6,138373.0,97.2457,97.3988,96.8627,97.2648,138373.0
2018-12-17 09:30:00,101.15,101.37,99.52,100.54,51376.0,96.834,97.0446,95.2736,96.25,51376.0
2018-12-17 10:00:00,100.53,101.9,100.46,101.85,118422.0,96.2405,97.552,96.1734,97.5041,118422.0
2018-12-17 10:30:00,101.85,102.44,101.35,102.38,85986.0,97.5041,98.069,97.0255,98.0115,85986.0
2018-12-17 11:00:00,102.3,102.89,102.2,102.32,101687.0,97.9349,98.4998,97.8392,97.9541,101687.0
2018-12-17 11:30:00,102.27,102.3,101.61,102.3,26678.0,97.9062,97.9349,97.2744,97.9349,26678.0
2018-12-17 12:00:00,102.31,102.49,101.8,101.92,24708.0,97.9445,98.1168,97.4563,97.5711,24708.0
2018-12-17 12:30:00,101.87,101.92,101.12,101.17,35220.0,97.5233,97.5711,96.8053,96.8531,35220.0
2018-12-17 13:00:00,101.08,101.22,100.55,100.74,22587.0,96.767,96.901,96.2596,96.4415,22587.0
2018-12-17 13:30:00,100.67,100.84,100.18,100.27,36818.0,96.3745,96.5372,95.9054,95.9915,36818.0
2018-12-17 14:00:00,100.25,100.43,99.91,100.0,29096.0,95.9724,96.1447,95.6469,95.7331,29096.0
2018-12-17 14:30:00,100.04,100.54,99.89,100.1,37977.0,95.7714,96.25,95.6278,95.8288,37977.0
2018-12-17 15:00:00,100.07,100.17,99.45,99.53,68865.0,95.8001,95.8958,95.2065,95.2831,68865.0
2018-12-17 15:30:00,99.55,99.76,98.92,99.68,275121.0,95.3023,95.5033,94.6992,95.4267,275121.0
2018-12-18 09:30:00,100.25,101.54,100.08,101.05,69816.0,95.9724,97.2074,95.8097,96.7383,69816.0
2018-12-18 10:00:00,101.1,101.1,100.47,100.75,38155.0,96.7861,96.7861,96.183,96.4511,38155.0
2018-12-18 10:30:00,100.81,101.01,100.31,100.81,59669.0,96.5085,96.7,96.0298,96.5085,59669.0
2018-12-18 11:00:00,100.85,100.97,100.27,100.61,53036.0,96.5468,96.6617,95.9915,96.317,53036.0
2018-12-18 11:30:00,100.63,101.02,100.55,100.56,63715.0,96.3362,96.7095,96.2596,96.2692,63715.0
2018-12-18 12:00:00,100.59,101.36,100.54,101.14,69846.0,96.2979,97.035,96.25,96.8244,69846.0
2018-12-18 12:30:00,101.14,101.64,101.09,101.54,34711.0,96.8244,97.3031,96.7766,97.2074,34711.0
2018-12-18 13:00:00,101.55,101.61,101.21,101.28,33909.0,97.2169,97.2744,96.8914,96.9585,33909.0
2018-12-18 13:30:00,101.28,101.32,100.83,100.94,31256.0,96.9585,96.9967,96.5277,96.633,31256.0
2018-12-18 14:00:00,100.95,101.26,100.73,101.07,46003.0,96.6425,96.9393,96.4319,96.7574,46003.0
2018-12-18 14:30:00,101.06,101.1,99.88,99.92,57103.0,96.7478,96.7861,95.6182,95.6565,57103.0
2018-12-18 15:00:00,99.92,100.37,99.68,100.17,72616.0,95.6565,96.0873,95.4267,95.8958,72616.0
2018-12-18 15:30:00,100.18,101.49,100.17,101.2,352414.0,95.9054,97.1595,95.8958,96.8819,352414.0
2018-12-19 09:30:00,101.16,103.54,101.16,102.87,61127.0,96.8436,99.122,96.8436,98.4806,61127.0
2018-12-19 10:00:00,102.82,103.1,102.73,103.07,60226.0,98.4327,98.7008,98.3466,98.6721,60226.0
2018-12-19 10:30:00,103.07,103.45,102.88,103.37,70029.0,98.6721,99.0359,98.4902,98.9593,70029.0
2018-12-19 11:00:00,103.33,103.33,102.76,102.93,81448.0,98.921,98.921,98.3753,98.538,81448.0
2018-12-19 11:30:00,102.92,103.4,102.9,103.32,67322.0,98.5285,98.988,98.5093,98.9114,67322.0
2018-12-19 12:00:00,103.39,103.55,103.01,103.01,68491.0,98.9784,99.1316,98.6146,98.6146,68491.0
2018-12-19 12:30:00,103.04,103.13,102.86,102.88,46955.0,98.6434,98.7295,98.471,98.4902,46955.0
2018-12-19 13:00:00,102.84,103.0,102.67,102.88,58097.0,98.4519,98.6051,98.2891,98.4902,58097.0
2018-12-19 13:30:00,102.9,104.28,102.88,104.28,89528.0,98.5093,99.8304,98.4902,99.8304,89528.0
2018-12-19 14:00:00,104.34,104.34,101.83,103.43,227326.0,99.8879,99.8879,97.485,99.0167,227326.0
2018-12-19 14:30:00,103.43,103.83,101.48,101.83,261243.0,99.0167,99.3996,97.1499,97.485,261243.0
2018-12-19 15:00:00,101.85,102.28,100.25,101.07,189395.0,97.5041,97.9158,95.9724,96.7574,189395.0
2018-12-19 15:30:00,101.08,101.68,100.67,101.33,353795.0,96.767,97.3414,96.3745,97.0063,353795.0
2018-12-20 09:30:00,100.37,101.59,99.83,100.33,56218.0,96.0873,97.2552,95.5703,96.049,56218.0
2018-12-20 10:00:00,100.38,100.9,100.18,100.48,66544.0,96.0969,96.5947,95.9054,96.1926,66544.0
2018-12-20 10:30:00,100.65,101.1,100.24,100.45,33499.0,96.3553,96.7861,95.9628,96.1639,33499.0
2018-12-20 11:00:00,100.46,100.46,98.96,99.05,49270.0,96.1734,96.1734,94.7374,94.8236,49270.0
2018-12-20 11:30:00,99.22,99.25,98.12,98.61,39205.0,94.9864,95.0151,93.9333,94.4024,39205.0
2018-12-20 12:00:00,98.68,99.62,98.28,99.62,33823.0,94.4694,95.3693,94.0865,95.3693,33823.0
2018-12-20 12:30:00,99.5,99.74,98.87,99.38,46639.0,95.2544,95.4842,94.6513,95.1395,46639.0
2018-12-20 13:00:00,99.32,99.48,98.7,99.19,44508.0,95.0821,95.2353,94.4885,94.9576,44508.0
2018-12-20 13:30:00,99.14,99.27,98.33,98.34,80443.0,94.9098,95.0342,94.1343,94.1439,80443.0
2018-12-20 14:00:00,98.29,98.42,97.27,98.3,101411.0,94.096,94.2205,93.1196,94.1056,101411.0
2018-12-20 14:30:00,98.29,98.91,97.95,98.26,123084.0,94.096,94.6896,93.7705,94.0673,123084.0
2018-12-20 15:00:00,98.24,98.92,97.72,98.54,86164.0,94.0482,94.6992,93.5504,94.3354,86164.0
2018-12-20 15:30:00,98.57,99.35,98.52,98.83,349883.0,94.3641,95.1108,94.3162,94.613,349883.0
2018-12-21 09:30:00,99.01,99.01,97.59,97.88,218909.0,94.7853,94.7853,93.4259,93.7035,218909.0
2018-12-21 10:00:00,97.83,99.27,97.42,98.67,97374.0,93.6557,95.0342,93.2632,94.4598,97374.0
2018-12-21 10:30:00,98.67,98.75,97.82,98.28,39496.0,94.4598,94.5364,93.6461,94.0865,39496.0
2018-12-21 11:00:00,98.22,98.37,97.3,98.37,87500.0,94.029,94.1726,93.1483,94.1726,87500.0
2018-12-21 11:30:00,98.37,98.4,97.08,97.21,56502.0,94.1726,94.2013,92.9377,93.0621,56502.0
2018-12-21 12:00:00,97.21,97.22,96.43,96.55,78236.0,93.0621,93.0717,92.3154,92.4303,78236.0
2018-12-21 12:30:00,96.5,97.62,96.13,96.85,102561.0,92.3824,93.4546,92.0282,92.7175,102561.0
2018-12-21 13:00:00,96.88,97.31,96.57,97.21,69997.0,92.7462,93.1579,92.4494,93.0621,69997.0
2018-12-21 13:30:00,97.22,97.75,97.18,97.56,117954.0,93.0717,93.5791,93.0334,93.3972,117954.0
2018-12-21 14:00:00,97.53,97.67,96.9,97.04,98861.0,93.3685,93.5025,92.7653,92.8994,98861.0
2018-12-21 14:30:00,97.02,97.34,96.63,97.08,81900.0,92.8802,93.1866,92.5069,92.9377,81900.0
2018-12-21 15:00:00,97.13,97.3,96.21,96.25,84179.0,92.9855,93.1483,92.1048,92.1431,84179.0
2018-12-21 15:30:00,96.2,96.63,95.82,96.26,315830.0,92.0952,92.5069,91.7314,92.1527,315830.0
2018-12-24 09:30:00,95.48,96.25,94.81,95.29,54847.0,91.4059,92.1431,90.7645,91.224,54847.0
2018-12-24 10:00:00,95.29,96.32,94.96,96.24,69928.0,91.224,92.2101,90.9081,92.1335,69928.0
2018-12-24 10:30:00,96.32,97.47,96.23,96.51,40606.0,92.2101,93.311,92.1239,92.392,40606.0
2018-12-24 11:00:00,96.55,96.65,95.87,96.22,56962.0,92.4303,92.526,91.7793,92.1144,56962.0
2018-12-24 11:30:00,96.26,96.66,95.9,96.27,55229.0,92.1527,92.5356,91.808,92.1622,55229.0
2018-12-24 12:00:00,96.36,96.61,95.85,96.17,45030.0,92.2484,92.4877,91.7601,92.0665,45030.0
2018-12-24 12:30:00,96.22,96.37,95.42,95.5,133429.0,92.1144,92.258,91.3485,91.4251,133429.0
2018-12-26 09:30:00,95.77,97.73,95.77,96.88,44357.0,91.6836,93.5599,91.6836,92.7462,44357.0
2018-12-26 10:00:00,96.95,97.54,96.63,97.14,77038.0,92.8132,93.378,92.5069,92.9951,77038.0
2018-12-26 10:30:00,97.09,97.32,96.7,96.79,51993.0,92.9472,93.1674,92.5739,92.66,51993.0
2018-12-26 11:00:00,96.74,97.72,96.67,97.52,48133.0,92.6122,93.5504,92.5452,93.3589,48133.0
2018-12-26 11:30:00,97.48,98.54,97.18,98.54,46476.0,93.3206,94.3354,93.0334,94.3354,46476.0
2018-12-26 12:00:00,98.55,99.15,98.23,98.97,75471.0,94.3449,94.9193,94.0386,94.747,75471.0
2018-12-26 12:30:00,98.89,99.63,98.79,99.62,82537.0,94.6704,95.3789,94.5747,95.3693,82537.0
2018-12-26 13:00:00,99.68,99.73,98.56,98.94,67096.0,95.4267,95.4746,94.3545,94.7183,67096.0
2018-12-26 13:30:00,98.96,99.79,98.85,99.7,41138.0,94.7374,95.532,94.6321,95.4459,41138.0
2018-12-26 14:00:00,99.75,99.75,98.93,99.1,54795.0,95.4937,95.4937,94.7087,94.8715,54795.0
2018-12-26 14:30:00,99.16,99.63,99.12,99.63,53112.0,94.9289,95.3789,94.8906,95.3789,53112.0
2018-12-26 15:00:00,99.64,100.14,99.55,100.11,79404.0,95.3884,95.8671,95.3023,95.8384,79404.0
2018-12-26 15:30:00,100.13,101.48,100.09,101.44,269200.0,95.8575,97.1499,95.8192,97.1116,269200.0
2018-12-27 09:30:00,99.63,101.14,99.19,100.59,35286.0,95.3789,96.8244,94.9576,96.2979,35286.0
2018-12-27 10:00:00,100.52,101.02,99.23,99.28,52646.0,96.2309,96.7095,94.9959,95.0438,52646.0
2018-12-27 10:30:00,99.2,100.03,99.03,99.61,33835.0,94.9672,95.7618,94.8045,95.3597,33835.0
2018-12-27 11:00:00,99.64,100.19,99.34,100.08,59175.0,95.3884,95.915,95.1012,95.8097,59175.0
2018-12-27 11:30:00,100.17,100.51,99.35,99.63,36390.0,95.8958,96.2213,95.1108,95.3789,36390.0
2018-12-27 12:00:00,99.5,99.64,98.68,98.83,48573.0,95.2544,95.3884,94.4694,94.613,48573.0
2018-12-27 12:30:00,98.81,99.33,98.7,99.33,39695.0,94.5938,95.0917,94.4885,95.0917,39695.0
2018-12-27 13:00:00,99.23,99.54,98.98,99.05,26999.0,94.9959,95.2927,94.7566,94.8236,26999.0
2018-12-27 13:30:00,99.0,99.32,98.37,98.76,24579.0,94.7757,95.0821,94.1726,94.546,24579.0
2018-12-27 14:00:00,98.72,98.92,98.39,98.9,36075.0,94.5077,94.6992,94.1918,94.68,36075.0
2018-12-27 14:30:00,98.94,99.85,98.63,99.83,52599.0,94.7183,95.5895,94.4215,95.5703,52599.0
2018-12-27 15:00:00,99.89,101.14,99.37,101.09,74936.0,95.6278,96.8244,95.13,96.7766,74936.0
2018-12-27 15:30:00,101.09,102.74,100.84,102.74,302952.0,96.7766,98.3562,96.5372,98.3562,302952.0
2018-12-28 09:30:00,103.4,103.46,101.81,102.51,51746.0,98.988,99.0454,97.4658,98.136,51746.0
2018-12-28 10:00:00,102.54,102.61,101.87,102.0,70190.0,98.1647,98.2317,97.5233,97.6477,70190.0
2018-12-28 10:30:00,101.93,102.61,101.49,102.04,103959.0,97.5807,98.2317,97.1595,97.686,103959.0
2018-12-28 11:00:00,102.04,102.43,101.84,102.22,57634.0,97.686,98.0594,97.4946,97.8583,57634.0
2018-12-28 11:30:00,102.25,102.77,102.19,102.55,35374.0,97.8871,98.3849,97.8296,98.1743,35374.0
2018-12-28 12:00:00,102.54,102.95,102.4,102.76,52311.0,98.1647,98.5572,98.0307,98.3753,52311.0
2018-12-28 12:30:00,102.84,102.91,102.47,102.47,70262.0,98.4519,98.5189,98.0977,98.0977,70262.0
2018-12-28 13:00:00,102.54,102.98,102.42,102.52,67557.0,98.1647,98.5859,98.0498,98.1455,67557.0
2018-12-28 13:30:00,102.57,103.06,102.31,102.87,37350.0,98.1934,98.6625,97.9445,98.4806,37350.0
2018-12-28 14:00:00,102.85,103.43,102.84,103.1,55727.0,98.4615,99.0167,98.4519,98.7008,55727.0
2018-12-28 14:30:00,103.04,103.88,103.0,103.81,52022.0,98.6434,99.4475,98.6051,99.3805,52022.0
2018-12-28 15:00:00,103.89,103.93,102.48,102.76,179366.0,99.4571,99.4954,98.1073,98.3753,179366.0
2018-12-28 15:30:00,102.72,102.9,102.26,102.53,312337.0,98.337,98.5093,97.8966,98.1551,312337.0
2018-12-31 09:30:00,103.1,103.76,102.67,103.0,25052.0,98.7008,99.3326,98.2891,98.6051,25052.0
2018-12-31 10:00:00,103.09,103.57,102.55,102.72,35177.0,98.6912,99.1507,98.1743,98.337,35177.0
2018-12-31 10:30:00,102.71,102.75,102.04,102.08,22051.0,98.3274,98.3657,97.686,97.7243,22051.0
2018-12-31 11:00:00,102.13,102.42,101.88,102.23,28006.0,97.7722,98.0498,97.5329,97.8679,28006.0
2018-12-31 11:30:00,102.2,102.48,101.76,102.48,23235.0,97.8392,98.1073,97.418,98.1073,23235.0
2018-12-31 12:00:00,102.51,102.8,102.42,102.6,21472.0,98.136,98.4136,98.0498,98.2221,21472.0
2018-12-31 12:30:00,102.67,102.92,102.63,102.92,22215.0,98.2891,98.5285,98.2508,98.5285,22215.0
2018-12-31 13:00:00,103.01,103.29,102.84,103.29,36189.0,98.6146,98.8827,98.4519,98.8827,36189.0
2018-12-31 13:30:00,103.33,103.37,102.61,102.62,21517.0,98.921,98.9593,98.2317,98.2413,21517.0
2018-12-31 14:00:00,102.65,102.67,102.06,102.09,27159.0,98.27,98.2891,97.7052,97.7339,27159.0
2018-12-31 14:30:00,102.07,102.55,101.99,102.2,30990.0,97.7147,98.1743,97.6382,97.8392,30990.0
2018-12-31 15:00:00,102.2,102.88,102.2,102.74,52135.0,97.8392,98.4902,97.8392,98.3562,52135.0
2018-12-31 15:30:00,102.75,103.14,102.41,103.14,209953.0,98.3657,98.7391,98.0402,98.7391,209953.0
2019-01-02 09:30:00,101.55,102.34,101.43,102.31,73142.0,97.2169,97.9732,97.1021,97.9445,73142.0
2019-01-02 10:00:00,102.33,102.8,101.91,102.38,41127.0,97.9637,98.4136,97.5616,98.0115,41127.0
2019-01-02 10:30:00,102.43,102.84,102.18,102.5,47771.0,98.0594,98.4519,97.8201,98.1264,47771.0
2019-01-02 11:00:00,102.54,103.23,102.29,102.68,39808.0,98.1647,98.8252,97.9254,98.2987,39808.0
2019-01-02 11:30:00,102.67,103.06,102.08,102.25,64946.0,98.2891,98.6625,97.7243,97.8871,64946.0
2019-01-02 12:00:00,102.14,102.31,101.83,102.28,29293.0,97.7818,97.9445,97.485,97.9158,29293.0
2019-01-02 12:30:00,102.29,103.11,102.12,103.09,38335.0,97.9254,98.7104,97.7626,98.6912,38335.0
2019-01-02 13:00:00,103.12,103.47,103.1,103.28,25926.0,98.7199,99.055,98.7008,98.8731,25926.0
2019-01-02 13:30:00,103.28,103.4,102.89,103.14,46476.0,98.8731,98.988,98.4998,98.7391,46476.0
2019-01-02 14:00:00,103.09,103.17,102.57,102.73,92165.0,98.6912,98.7678,98.1934,98.3466,92165.0
2019-01-02 14:30:00,102.73,102.99,102.39,102.43,88631.0,98.3466,98.5955,98.0211,98.0594,88631.0
2019-01-02 15:00:00,102.44,102.62,101.9,102.08,189103.0,98.069,98.2413,97.552,97.7243,189103.0
2019-01-02 15:30:00,102.05,102.23,101.39,102.09,342542.0,97.6956,97.8679,97.0638,97.7339,342542.0
2019-01-03 09:30:00,100.73,101.34,99.53,99.63,34713.0,96.4319,97.0159,95.2831,95.3789,34713.0
2019-01-03 10:00:00,99.66,99.7,98.76,99.34,75088.0,95.4076,95.4459,94.546,95.1012,75088.0
2019-01-03 10:30:00,99.18,99.19,98.6,99.05,35404.0,94.9481,94.9576,94.3928,94.8236,35404.0
2019-01-03 11:00:00,99.05,100.1,99.05,99.52,46549.0,94.8236,95.8288,94.8236,95.2736,46549.0
2019-01-03 11:30:00,99.62,100.98,99.35,100.66,57525.0,95.3693,96.6713,95.1108,96.3649,57525.0
2019-01-03 12:00:00,100.65,100.84,100.25,100.48,42785.0,96.3553,96.5372,95.9724,96.1926,42785.0
2019-01-03 12:30:00,100.43,100.69,100.07,100.3,31348.0,96.1447,96.3936,95.8001,96.0203,31348.0
2019-01-03 13:00:00,100.3,100.3,99.21,99.61,35738.0,96.0203,96.0203,94.9768,95.3597,35738.0
2019-01-03 13:30:00,99.6,99.73,98.88,99.0,35810.0,95.3501,95.4746,94.6609,94.7757,35810.0
2019-01-03 14:00:00,98.9,99.34,98.89,99.3,62985.0,94.68,95.1012,94.6704,95.0629,62985.0
2019-01-03 14:30:00,99.36,99.47,98.67,98.85,43222.0,95.1204,95.2257,94.4598,94.6321,43222.0
2019-01-03 15:00:00,98.84,99.09,98.65,98.87,46837.0,94.6226,94.8619,94.4407,94.6513,46837.0
2019-01-03 15:30:00,98.88,99.23,98.56,98.71,238175.0,94.6609,94.9959,94.3545,94.4981,238175.0
2019-01-04 09:30:00,100.43,101.25,99.92,101.16,216624.0,96.1447,96.9297,95.6565,96.8436,216624.0
2019-01-04 10:00:00,101.22,102.13,101.02,102.06,84435.0,96.901,97.7722,96.7095,97.7052,84435.0
2019-01-04 10:30:00,102.14,102.54,101.93,102.54,158617.0,97.7818,98.1647,97.5807,98.1647,158617.0
2019-01-04 11:00:00,102.56,102.87,102.33,102.64,71083.0,98.1838,98.4806,97.9637,98.2604,71083.0
2019-01-04 11:30:00,102.67,103.01,102.51,102.87,41087.0,98.2891,98.6146,98.136,98.4806,41087.0
2019-01-04 12:00:00,102.85,103.12,102.74,102.93,52678.0,98.4615,98.7199,98.3562,98.538,52678.0
2019-01-04 12:30:00,102.96,103.21,102.84,103.06,33757.0,98.5668,98.8061,98.4519,98.6625,33757.0
2019-01-04 13:00:00,103.05,103.27,102.91,103.01,34518.0,98.6529,98.8635,98.5189,98.6146,34518.0
2019-01-04 13:30:00,103.05,103.19,102.51,102.66,41240.0,98.6529,98.787,98.136,98.2796,41240.0
2019-01-04 14:00:00,102.66,102.73,102.47,102.72,41657.0,98.2796,98.3466,98.0977,98.337,41657.0
2019-01-04 14:30:00,102.74,102.96,102.5,102.54,46608.0,98.3562,98.5668,98.1264,98.1647,46608.0
2019-01-04 15:00:00,102.58,102.83,102.42,102.54,50300.0,98.203,98.4423,98.0498,98.1647,50300.0
2019-01-04 15:30:00,102.57,102.99,102.51,102.74,228011.0,98.1934,98.5955,98.136,98.3562,228011.0
2019-01-07 09:30:00,102.99,104.26,102.96,104.11,141220.0,98.5955,99.8113,98.5668,99.6677,141220.0
2019-01-07 10:00:00,104.02,104.31,103.22,103.56,73312.0,99.5815,99.8592,98.8157,99.1412,73312.0
2019-01-07 10:30:00,103.53,104.04,103.53,104.0,76658.0,99.1124,99.6007,99.1124,99.5624,76658.0
2019-01-07 11:00:00,103.96,104.15,103.77,103.86,55533.0,99.5241,99.706,99.3422,99.4284,55533.0
2019-01-07 11:30:00,103.89,104.93,103.78,104.86,94167.0,99.4571,100.4527,99.3518,100.3857,94167.0
2019-01-07 12:00:00,104.88,105.03,104.54,104.68,47333.0,100.4048,100.5484,100.0794,100.2134,47333.0
2019-01-07 12:30:00,104.69,105.01,104.45,104.94,45499.0,100.223,100.5293,99.9932,100.4623,45499.0
2019-01-07 13:00:00,104.98,105.08,104.72,104.87,33384.0,100.5006,100.5963,100.2517,100.3953,33384.0
2019-01-07 13:30:00,104.8,105.13,104.65,104.7,60568.0,100.3283,100.6442,100.1847,100.2325,60568.0
2019-01-07 14:00:00,104.72,104.93,104.57,104.67,83953.0,100.2517,100.4527,100.1081,100.2038,83953.0
2019-01-07 14:30:00,104.64,104.86,104.53,104.64,77896.0,100.1751,100.3857,100.0698,100.1751,77896.0
2019-01-07 15:00:00,104.63,105.27,104.62,105.19,105758.0,100.1655,100.7782,100.1559,100.7016,105758.0
2019-01-07 15:30:00,105.2,105.29,104.7,104.9,327899.0,100.7112,100.7973,100.2325,100.424,327899.0
2019-01-08 09:30:00,108.62,108.62,107.03,107.31,155467.0,103.9853,103.9853,102.4631,102.7312,155467.0
2019-01-08 10:00:00,107.31,107.64,106.61,106.72,191922.0,102.7312,103.0471,102.061,102.1663,191922.0
2019-01-08 10:30:00,106.72,106.79,105.4,105.83,46729.0,102.1663,102.2333,100.9027,101.3143,46729.0
2019-01-08 11:00:00,105.79,106.56,105.79,106.29,62076.0,101.276,102.0132,101.276,101.7547,62076.0
2019-01-08 11:30:00,106.28,106.46,106.1,106.27,88900.0,101.7451,101.9174,101.5728,101.7355,88900.0
2019-01-08 12:00:00,106.22,106.61,106.07,106.5,69683.0,101.6877,102.061,101.5441,101.9557,69683.0
2019-01-08 12:30:00,106.47,106.65,106.11,106.49,57056.0,101.927,102.0993,101.5824,101.9461,57056.0
2019-01-08 13:00:00,106.49,107.05,106.45,106.95,44707.0,101.9461,102.4823,101.9079,102.3865,44707.0
2019-01-08 13:30:00,106.96,107.5,106.85,107.4,89716.0,102.3961,102.9131,102.2908,102.8173,89716.0
2019-01-08 14:00:00,107.35,107.45,106.96,107.01,34911.0,102.7695,102.8652,102.3961,102.444,34911.0
2019-01-08 14:30:00,106.99,107.27,106.94,107.11,40014.0,102.4248,102.6929,102.3769,102.5397,40014.0
2019-01-08 15:00:00,107.09,107.34,106.85,107.32,72941.0,102.5205,102.7599,102.2908,102.7407,72941.0
2019-01-08 15:30:00,107.34,107.76,107.32,107.69,313021.0,102.7599,103.162,102.7407,103.0949,313021.0
2019-01-09 09:30:00,107.97,108.63,107.71,108.14,54936.0,103.363,103.9948,103.1141,103.5257,54936.0
2019-01-09 10:00:00,108.22,108.39,107.92,108.27,39122.0,103.6023,103.7651,103.3151,103.6502,39122.0
2019-01-09 10:30:00,108.31,108.36,107.3,107.9,34571.0,103.6885,103.7364,102.7216,103.296,34571.0
2019-01-09 11:00:00,107.82,108.32,107.75,108.19,39163.0,103.2194,103.6981,103.1524,103.5736,39163.0
2019-01-09 11:30:00,108.15,108.67,108.14,108.53,31403.0,103.5353,104.0331,103.5257,103.8991,31403.0
2019-01-09 12:00:00,108.53,108.93,108.49,108.83,42916.0,103.8991,104.282,103.8608,104.1863,42916.0
2019-01-09 12:30:00,108.9,109.55,108.84,109.49,51367.0,104.2533,104.8756,104.1959,104.8181,51367.0
2019-01-09 13:00:00,109.48,109.57,109.39,109.53,51740.0,104.8086,104.8947,104.7224,104.8564,51740.0
2019-01-09 13:30:00,109.53,109.57,109.35,109.5,58542.0,104.8564,104.8947,104.6841,104.8277,58542.0
2019-01-09 14:00:00,109.49,109.68,109.01,109.08,73595.0,104.8181,105.0,104.3586,104.4256,73595.0
2019-01-09 14:30:00,109.06,109.51,108.88,109.37,40827.0,104.4065,104.8373,104.2342,104.7033,40827.0
2019-01-09 15:00:00,109.37,109.67,109.25,109.59,62105.0,104.7033,104.9905,104.5884,104.9139,62105.0
2019-01-09 15:30:00,109.58,109.58,109.0,109.25,166931.0,104.9043,104.9043,104.349,104.5884,166931.0
2019-01-10 09:30:00,108.14,108.76,107.99,108.42,90188.0,103.5257,104.1193,103.3821,103.7938,90188.0
2019-01-10 10:00:00,108.28,108.85,108.26,108.68,65104.0,103.6598,104.2054,103.6406,104.0427,65104.0
2019-01-10 10:30:00,108.73,108.95,108.57,108.86,30685.0,104.0906,104.3012,103.9374,104.215,30685.0
2019-01-10 11:00:00,108.76,109.06,108.63,108.74,62204.0,104.1193,104.4065,103.9948,104.1001,62204.0
2019-01-10 11:30:00,108.71,109.31,108.64,108.77,72530.0,104.0714,104.6458,104.0044,104.1289,72530.0
2019-01-10 12:00:00,108.95,109.06,108.6,109.06,31851.0,104.3012,104.4065,103.9661,104.4065,31851.0
2019-01-10 12:30:00,109.04,109.49,108.95,109.49,40517.0,104.3873,104.8181,104.3012,104.8181,40517.0
2019-01-10 13:00:00,109.48,109.48,108.75,109.02,33462.0,104.8086,104.8086,104.1097,104.3682,33462.0
2019-01-10 13:30:00,109.08,109.09,108.67,108.88,58511.0,104.4256,104.4352,104.0331,104.2342,58511.0
2019-01-10 14:00:00,108.87,109.75,108.86,109.58,48485.0,104.2246,105.067,104.215,104.9043,48485.0
2019-01-10 14:30:00,109.58,109.86,109.45,109.68,89693.0,104.9043,105.1724,104.7798,105.0,89693.0
2019-01-10 15:00:00,109.65,109.88,109.65,109.78,93069.0,104.9713,105.1915,104.9713,105.0958,93069.0
2019-01-10 15:30:00,109.78,110.29,109.73,110.25,277398.0,105.0958,105.584,105.0479,105.5457,277398.0
2019-01-11 09:30:00,109.46,109.9,108.8,109.29,93426.0,104.7894,105.2106,104.1576,104.6267,93426.0
2019-01-11 10:00:00,109.29,110.18,109.29,109.84,63140.0,104.6267,105.4787,104.6267,105.1532,63140.0
2019-01-11 10:30:00,109.78,109.88,109.44,109.72,50234.0,105.0958,105.1915,104.7703,105.0383,50234.0
2019-01-11 11:00:00,109.73,109.82,109.43,109.48,52625.0,105.0479,105.1341,104.7607,104.8086,52625.0
2019-01-11 11:30:00,109.5,109.85,109.43,109.75,59972.0,104.8277,105.1628,104.7607,105.067,59972.0
2019-01-11 12:00:00,109.76,110.29,109.72,110.14,66678.0,105.0766,105.584,105.0383,105.4404,66678.0
2019-01-11 12:30:00,110.14,110.38,110.04,110.34,42712.0,105.4404,105.6702,105.3447,105.6319,42712.0
2019-01-11 13:00:00,110.31,110.35,109.9,110.02,94822.0,105.6031,105.6414,105.2106,105.3255,94822.0
2019-01-11 13:30:00,110.0,110.22,109.96,110.16,58645.0,105.3064,105.517,105.2681,105.4596,58645.0
2019-01-11 14:00:00,110.11,110.32,110.06,110.32,51117.0,105.4117,105.6127,105.3638,105.6127,51117.0
2019-01-11 14:30:00,110.29,110.42,110.1,110.16,59813.0,105.584,105.7085,105.4021,105.4596,59813.0
2019-01-11 15:00:00,110.12,110.53,110.04,110.5,125819.0,105.4213,105.8138,105.3447,105.785,125819.0
2019-01-11 15:30:00,110.5,110.91,110.49,110.77,253762.0,105.785,106.1775,105.7755,106.0435,253762.0
2019-01-14 09:30:00,109.8,110.9,109.79,110.61,40210.0,105.1149,106.168,105.1053,105.8903,40210.0
2019-01-14 10:00:00,110.63,110.93,110.24,110.43,38631.0,105.9095,106.1967,105.5361,105.718,38631.0
2019-01-14 10:30:00,110.43,111.08,110.37,111.08,217874.0,105.718,106.3403,105.6606,106.3403,217874.0
2019-01-14 11:00:00,111.01,111.05,110.55,111.01,85337.0,106.2733,106.3116,105.8329,106.2733,85337.0
2019-01-14 11:30:00,111.03,111.52,110.91,111.33,40684.0,106.2924,106.7615,106.1775,106.5796,40684.0
2019-01-14 12:00:00,111.32,111.57,111.12,111.26,36368.0,106.5701,106.8094,106.3786,106.5126,36368.0
2019-01-14 12:30:00,111.27,111.32,110.87,110.87,33215.0,106.5222,106.5701,106.1393,106.1393,33215.0
2019-01-14 13:00:00,110.87,111.17,110.84,111.14,35634.0,106.1393,106.4265,106.1105,106.3977,35634.0
2019-01-14 13:30:00,111.11,111.22,111.07,111.12,22165.0,106.369,106.4743,106.3307,106.3786,22165.0
2019-01-14 14:00:00,111.13,111.17,110.93,110.96,64585.0,106.3882,106.4265,106.1967,106.2254,64585.0
2019-01-14 14:30:00,110.96,111.2,110.77,111.19,102914.0,106.2254,106.4552,106.0435,106.4456,102914.0
2019-01-14 15:00:00,111.18,111.22,110.98,110.98,85895.0,106.436,106.4743,106.2446,106.2446,85895.0
2019-01-14 15:30:00,111.01,111.1,110.0,110.03,412866.0,106.2733,106.3594,105.3064,105.3351,412866.0
2019-01-15 09:30:00,110.43,110.97,109.52,110.93,41158.0,105.718,106.235,104.8469,106.1967,41158.0
2019-01-15 10:00:00,110.93,111.38,110.71,110.91,50094.0,106.1967,106.6275,105.9861,106.1775,50094.0
2019-01-15 10:30:00,110.93,111.31,110.76,111.23,61632.0,106.1967,106.5605,106.0339,106.4839,61632.0
2019-01-15 11:00:00,111.19,111.27,111.07,111.21,27115.0,106.4456,106.5222,106.3307,106.4647,27115.0
2019-01-15 11:30:00,111.23,111.65,111.16,111.57,35593.0,106.4839,106.886,106.4169,106.8094,35593.0
2019-01-15 12:00:00,111.59,111.85,111.57,111.64,27264.0,106.8285,107.0774,106.8094,106.8764,27264.0
2019-01-15 12:30:00,111.65,111.8,111.44,111.77,67104.0,106.886,107.0296,106.6849,107.0009,67104.0
2019-01-15 13:00:00,111.81,112.02,111.78,111.83,28822.0,107.0391,107.2402,107.0104,107.0583,28822.0
2019-01-15 13:30:00,111.9,112.05,111.81,111.89,23468.0,107.1253,107.2689,107.0391,107.1157,23468.0
2019-01-15 14:00:00,111.84,112.08,111.66,111.69,140003.0,107.0679,107.2976,106.8955,106.9243,140003.0
2019-01-15 14:30:00,111.69,111.9,111.51,111.9,119363.0,106.9243,107.1253,106.7519,107.1253,119363.0
2019-01-15 15:00:00,111.89,111.89,111.61,111.74,98805.0,107.1157,107.1157,106.8477,106.9721,98805.0
2019-01-15 15:30:00,111.7,112.2,111.7,112.01,195291.0,106.9338,107.4125,106.9338,107.2306,195291.0
2019-01-16 09:30:00,113.11,114.15,112.41,112.76,104182.0,108.2837,109.2793,107.6135,107.9486,104182.0
2019-01-16 10:00:00,112.6,113.34,112.6,113.19,135255.0,107.7954,108.5039,107.7954,108.3603,135255.0
2019-01-16 10:30:00,113.22,113.42,112.04,112.63,184942.0,108.389,108.5804,107.2593,107.8242,184942.0
2019-01-16 11:00:00,112.67,112.75,112.2,112.54,88075.0,107.8625,107.939,107.4125,107.738,88075.0
2019-01-16 11:30:00,112.54,112.94,112.12,112.26,55939.0,107.738,108.1209,107.3359,107.4699,55939.0
2019-01-16 12:00:00,112.26,112.66,112.19,112.53,40182.0,107.4699,107.8529,107.4029,107.7284,40182.0
2019-01-16 12:30:00,112.53,112.69,112.38,112.68,29111.0,107.7284,107.8816,107.5848,107.872,29111.0
2019-01-16 13:00:00,112.64,112.92,112.58,112.84,35415.0,107.8337,108.1018,107.7763,108.0252,35415.0
2019-01-16 13:30:00,112.86,113.09,112.86,112.98,71615.0,108.0443,108.2645,108.0443,108.1592,71615.0
2019-01-16 14:00:00,112.97,113.25,112.85,112.97,68224.0,108.1496,108.4177,108.0348,108.1496,68224.0
2019-01-16 14:30:00,112.97,113.03,112.81,112.81,41360.0,108.1496,108.2071,107.9965,107.9965,41360.0
2019-01-16 15:00:00,112.82,113.06,112.77,112.97,58043.0,108.006,108.2358,107.9582,108.1496,58043.0
2019-01-16 15:30:00,112.98,113.0,112.67,112.89,234876.0,108.1592,108.1784,107.8625,108.0731,234876.0
2019-01-17 09:30:00,112.5,113.45,112.38,113.35,62797.0,107.6997,108.6092,107.5848,108.5134,62797.0
2019-01-17 10:00:00,113.34,113.77,112.97,113.21,70264.0,108.5039,108.9155,108.1496,108.3794,70264.0
2019-01-17 10:30:00,113.15,113.43,112.96,113.36,47118.0,108.322,108.59,108.1401,108.523,47118.0
2019-01-17 11:00:00,113.38,113.57,113.31,113.31,63756.0,108.5422,108.724,108.4751,108.4751,63756.0
2019-01-17 11:30:00,113.31,113.31,112.91,113.2,34333.0,108.4751,108.4751,108.0922,108.3698,34333.0
2019-01-17 12:00:00,113.22,113.46,113.0,113.21,29136.0,108.389,108.6187,108.1784,108.3794,29136.0
2019-01-17 12:30:00,113.22,113.4,112.96,112.98,16334.0,108.389,108.5613,108.1401,108.1592,16334.0
2019-01-17 13:00:00,113.01,113.22,113.0,113.14,22403.0,108.1879,108.389,108.1784,108.3124,22403.0
2019-01-17 13:30:00,113.18,113.26,113.03,113.17,12075.0,108.3507,108.4273,108.2071,108.3411,12075.0
2019-01-17 14:00:00,113.18,113.23,113.02,113.16,25120.0,108.3507,108.3986,108.1975,108.3315,25120.0
2019-01-17 14:30:00,113.18,114.06,113.17,113.45,85450.0,108.3507,109.1931,108.3411,108.6092,85450.0
2019-01-17 15:00:00,113.46,113.5,113.13,113.47,37998.0,108.6187,108.657,108.3028,108.6283,37998.0
2019-01-17 15:30:00,113.44,113.56,113.18,113.44,149004.0,108.5996,108.7145,108.3507,108.5996,149004.0
2019-01-18 09:30:00,113.85,114.67,112.94,113.26,109603.0,108.9921,109.7771,108.1209,108.4273,109603.0
2019-01-18 10:00:00,113.26,113.38,112.82,113.31,43679.0,108.4273,108.5422,108.006,108.4751,43679.0
2019-01-18 10:30:00,113.39,113.99,113.31,113.9,49061.0,108.5517,109.1261,108.4751,109.04,49061.0
2019-01-18 11:00:00,113.81,113.93,113.55,113.87,40609.0,108.9538,109.0687,108.7049,109.0112,40609.0
2019-01-18 11:30:00,113.86,114.09,113.8,114.06,70423.0,109.0017,109.2219,108.9442,109.1931,70423.0
2019-01-18 12:00:00,114.11,114.49,114.06,114.44,33192.0,109.241,109.6048,109.1931,109.5569,33192.0
2019-01-18 12:30:00,114.47,114.53,113.83,113.83,109546.0,109.5856,109.6431,108.973,108.973,109546.0
2019-01-18 13:00:00,113.87,114.11,113.75,113.79,53140.0,109.0112,109.241,108.8964,108.9347,53140.0
2019-01-18 13:30:00,113.82,114.06,113.71,114.04,24056.0,108.9634,109.1931,108.8581,109.174,24056.0
2019-01-18 14:00:00,114.08,114.16,113.86,113.9,93007.0,109.2123,109.2889,109.0017,109.04,93007.0
2019-01-18 14:30:00,113.88,114.0,113.64,114.0,75752.0,109.0208,109.1357,108.7911,109.1357,75752.0
2019-01-18 15:00:00,113.93,114.41,113.88,114.21,75890.0,109.0687,109.5282,109.0208,109.3367,75890.0
2019-01-18 15:30:00,114.21,114.62,114.06,114.58,139582.0,109.3367,109.7292,109.1931,109.691,139582.0
2019-01-22 09:30:00,114.19,114.24,113.08,113.75,71657.0,109.3176,109.3655,108.255,108.8964,71657.0
2019-01-22 10:00:00,113.7,114.0,113.1,113.85,35714.0,108.8485,109.1357,108.2741,108.9921,35714.0
2019-01-22 10:30:00,113.79,113.93,113.6,113.67,32304.0,108.9347,109.0687,108.7528,108.8198,32304.0
2019-01-22 11:00:00,113.68,113.84,113.57,113.63,25684.0,108.8294,108.9825,108.724,108.7815,25684.0
2019-01-22 11:30:00,113.63,113.89,113.03,113.04,84352.0,108.7815,109.0304,108.2071,108.2167,84352.0
2019-01-22 12:00:00,113.09,113.09,112.54,112.7,46555.0,108.2645,108.2645,107.738,107.8912,46555.0
2019-01-22 12:30:00,112.7,113.11,112.66,113.05,41748.0,107.8912,108.2837,107.8529,108.2262,41748.0
2019-01-22 13:00:00,113.02,113.02,112.56,112.78,57556.0,108.1975,108.1975,107.7571,107.9678,57556.0
2019-01-22 13:30:00,112.76,113.28,112.74,113.25,46119.0,107.9486,108.4464,107.9295,108.4177,46119.0
2019-01-22 14:00:00,113.23,113.25,112.7,112.74,90734.0,108.3986,108.4177,107.8912,107.9295,90734.0
2019-01-22 14:30:00,112.72,112.79,112.32,112.47,70009.0,107.9103,107.9773,107.5274,107.671,70009.0
2019-01-22 15:00:00,112.48,112.63,112.07,112.54,103979.0,107.6806,107.8242,107.2881,107.738,103979.0
2019-01-22 15:30:00,112.54,112.94,112.26,112.71,323024.0,107.738,108.1209,107.4699,107.9007,323024.0
2019-01-23 09:30:00,110.4,111.81,110.05,110.57,624014.0,105.6893,107.0391,105.3542,105.8521,624014.0
2019-01-23 10:00:00,110.57,111.12,110.47,110.56,288696.0,105.8521,106.3786,105.7563,105.8425,288696.0
2019-01-23 10:30:00,110.55,110.77,110.39,110.66,127586.0,105.8329,106.0435,105.6797,105.9382,127586.0
2019-01-23 11:00:00,110.72,111.02,110.38,110.54,109339.0,105.9957,106.2829,105.6702,105.8233,109339.0
2019-01-23 11:30:00,110.56,110.74,110.12,110.21,80501.0,105.8425,106.0148,105.4213,105.5074,80501.0
2019-01-23 12:00:00,110.2,110.3,109.95,110.27,90162.0,105.4978,105.5936,105.2585,105.5649,90162.0
2019-01-23 12:30:00,110.26,110.65,110.26,110.54,115574.0,105.5553,105.9286,105.5553,105.8233,115574.0
2019-01-23 13:00:00,110.54,110.81,110.4,110.59,77637.0,105.8233,106.0818,105.6893,105.8712,77637.0
2019-01-23 13:30:00,110.62,110.73,110.54,110.57,75142.0,105.8999,106.0052,105.8233,105.8521,75142.0
2019-01-23 14:00:00,110.62,110.8,110.47,110.62,88764.0,105.8999,106.0722,105.7563,105.8999,88764.0
2019-01-23 14:30:00,110.66,110.83,110.45,110.76,88607.0,105.9382,106.101,105.7372,106.0339,88607.0
2019-01-23 15:00:00,110.75,111.38,110.75,111.29,119998.0,106.0244,106.6275,106.0244,106.5413,119998.0
2019-01-23 15:30:00,111.34,111.52,111.23,111.3,458843.0,106.5892,106.7615,106.4839,106.5509,458843.0
2019-01-24 09:30:00,111.53,112.07,111.42,111.68,58283.0,106.7711,107.2881,106.6658,106.9147,58283.0
2019-01-24 10:00:00,111.61,111.95,111.39,111.89,47554.0,106.8477,107.1732,106.6371,107.1157,47554.0
2019-01-24 10:30:00,111.92,111.95,111.43,111.51,40602.0,107.1445,107.1732,106.6754,106.7519,40602.0
2019-01-24 11:00:00,111.49,111.64,111.26,111.58,45572.0,106.7328,106.8764,106.5126,106.819,45572.0
2019-01-24 11:30:00,111.62,112.18,111.56,112.14,65853.0,106.8573,107.3934,106.7998,107.3551,65853.0
2019-01-24 12:00:00,112.13,112.19,111.95,112.1,36797.0,107.3455,107.4029,107.1732,107.3168,36797.0
2019-01-24 12:30:00,112.1,112.15,111.79,111.92,17725.0,107.3168,107.3646,107.02,107.1445,17725.0
2019-01-24 13:00:00,111.93,111.93,111.6,111.84,46417.0,107.154,107.154,106.8381,107.0679,46417.0
2019-01-24 13:30:00,111.83,111.99,111.75,111.99,37118.0,107.0583,107.2115,106.9817,107.2115,37118.0
2019-01-24 14:00:00,111.99,112.37,111.9,112.36,57195.0,107.2115,107.5753,107.1253,107.5657,57195.0
2019-01-24 14:30:00,112.33,112.54,112.2,112.36,72515.0,107.537,107.738,107.4125,107.5657,72515.0
2019-01-24 15:00:00,112.36,112.64,112.32,112.41,116052.0,107.5657,107.8337,107.5274,107.6135,116052.0
2019-01-24 15:30:00,112.42,112.49,112.23,112.25,259751.0,107.6231,107.6901,107.4412,107.4604,259751.0
2019-01-25 09:30:00,112.95,113.13,112.36,112.68,148608.0,108.1305,108.3028,107.5657,107.872,148608.0
2019-01-25 10:00:00,112.77,113.01,112.69,112.8,54068.0,107.9582,108.1879,107.8816,107.9869,54068.0
2019-01-25 10:30:00,112.81,113.44,112.81,113.22,138888.0,107.9965,108.5996,107.9965,108.389,138888.0
2019-01-25 11:00:00,113.25,113.4,113.2,113.29,41118.0,108.4177,108.5613,108.3698,108.456,41118.0
2019-01-25 11:30:00,113.31,113.67,113.28,113.57,139979.0,108.4751,108.8198,108.4464,108.724,139979.0
2019-01-25 12:00:00,113.53,113.72,113.46,113.71,126218.0,108.6858,108.8676,108.6187,108.8581,126218.0
2019-01-25 12:30:00,113.73,113.79,113.37,113.56,157804.0,108.8772,108.9347,108.5326,108.7145,157804.0
2019-01-25 13:00:00,113.58,113.59,113.25,113.37,34212.0,108.7336,108.7432,108.4177,108.5326,34212.0
2019-01-25 13:30:00,113.4,113.49,113.25,113.48,55951.0,108.5613,108.6475,108.4177,108.6379,55951.0
2019-01-25 14:00:00,113.49,113.54,113.02,113.09,58561.0,108.6475,108.6953,108.1975,108.2645,58561.0
2019-01-25 14:30:00,113.1,113.55,113.08,113.48,51706.0,108.2741,108.7049,108.255,108.6379,51706.0
2019-01-25 15:00:00,113.5,113.62,113.39,113.42,78621.0,108.657,108.7719,108.5517,108.5804,78621.0
2019-01-25 15:30:00,113.39,113.54,113.2,113.25,282789.0,108.5517,108.6953,108.3698,108.4177,282789.0
2019-01-28 09:30:00,111.92,111.94,110.8,111.28,119435.0,107.1445,107.1636,106.0722,106.5318,119435.0
2019-01-28 10:00:00,111.2,111.8,110.95,111.76,71852.0,106.4552,107.0296,106.2158,106.9913,71852.0
2019-01-28 10:30:00,111.72,111.93,111.58,111.66,81282.0,106.953,107.154,106.819,106.8955,81282.0
2019-01-28 11:00:00,111.65,111.88,111.48,111.7,25897.0,106.886,107.1062,106.7232,106.9338,25897.0
2019-01-28 11:30:00,111.77,111.89,111.11,111.11,25608.0,107.0009,107.1157,106.369,106.369,25608.0
2019-01-28 12:00:00,111.08,111.52,111.06,111.52,25448.0,106.3403,106.7615,106.3211,106.7615,25448.0
2019-01-28 12:30:00,111.52,111.62,111.45,111.6,31018.0,106.7615,106.8573,106.6945,106.8381,31018.0
2019-01-28 13:00:00,111.61,111.79,111.52,111.64,34691.0,106.8477,107.02,106.7615,106.8764,34691.0
2019-01-28 13:30:00,111.71,111.82,111.64,111.71,17759.0,106.9434,107.0487,106.8764,106.9434,17759.0
2019-01-28 14:00:00,111.72,111.75,111.5,111.55,25468.0,106.953,106.9817,106.7424,106.7902,25468.0
2019-01-28 14:30:00,111.53,111.82,111.51,111.69,28412.0,106.7711,107.0487,106.7519,106.9243,28412.0
2019-01-28 15:00:00,111.69,111.77,111.59,111.74,55413.0,106.9243,107.0009,106.8285,106.9721,55413.0
2019-01-28 15:30:00,111.72,111.84,111.58,111.65,227361.0,106.953,107.0679,106.819,106.886,227361.0
2019-01-29 09:30:00,111.65,112.22,111.15,111.32,23386.0,106.886,107.4317,106.4073,106.5701,23386.0
2019-01-29 10:00:00,111.33,111.61,111.13,111.58,33117.0,106.5796,106.8477,106.3882,106.819,33117.0
2019-01-29 10:30:00,111.7,111.75,110.85,110.98,41048.0,106.9338,106.9817,106.1201,106.2446,41048.0
2019-01-29 11:00:00,110.93,111.39,110.87,111.26,58590.0,106.1967,106.6371,106.1393,106.5126,58590.0
2019-01-29 11:30:00,111.26,111.36,111.05,111.11,28138.0,106.5126,106.6083,106.3116,106.369,28138.0
2019-01-29 12:00:00,111.13,111.53,111.06,111.33,27616.0,106.3882,106.7711,106.3211,106.5796,27616.0
2019-01-29 12:30:00,111.29,111.52,111.16,111.35,22720.0,106.5413,106.7615,106.4169,106.5988,22720.0
2019-01-29 13:00:00,111.37,111.37,111.13,111.22,33477.0,106.6179,106.6179,106.3882,106.4743,33477.0
2019-01-29 13:30:00,111.25,111.36,111.18,111.33,15782.0,106.503,106.6083,106.436,106.5796,15782.0
2019-01-29 14:00:00,111.31,111.31,110.99,111.05,32753.0,106.5605,106.5605,106.2541,106.3116,32753.0
2019-01-29 14:30:00,111.05,111.15,110.98,110.99,32281.0,106.3116,106.4073,106.2446,106.2541,32281.0
2019-01-29 15:00:00,110.98,111.14,110.72,111.13,81388.0,106.2446,106.3977,105.9957,106.3882,81388.0
2019-01-29 15:30:00,111.13,111.18,110.69,110.72,208012.0,106.3882,106.436,105.9669,105.9957,208012.0
2019-01-30 09:30:00,111.6,112.22,111.31,111.58,106893.0,106.8381,107.4317,106.5605,106.819,106893.0
2019-01-30 10:00:00,111.55,112.16,111.5,112.11,73456.0,106.7902,107.3742,106.7424,107.3263,73456.0
2019-01-30 10:30:00,112.1,112.33,111.94,112.24,59971.0,107.3168,107.537,107.1636,107.4508,59971.0
2019-01-30 11:00:00,112.29,112.43,111.55,111.68,45021.0,107.4987,107.6327,106.7902,106.9147,45021.0
2019-01-30 11:30:00,111.67,112.14,111.65,112.09,61929.0,106.9051,107.3551,106.886,107.3072,61929.0
2019-01-30 12:00:00,112.07,112.36,112.07,112.22,41604.0,107.2881,107.5657,107.2881,107.4317,41604.0
2019-01-30 12:30:00,112.22,112.27,111.96,112.21,21517.0,107.4317,107.4795,107.1827,107.4221,21517.0
2019-01-30 13:00:00,112.18,112.29,112.12,112.18,28130.0,107.3934,107.4987,107.3359,107.3934,28130.0
2019-01-30 13:30:00,112.17,112.28,112.11,112.25,24485.0,107.3838,107.4891,107.3263,107.4604,24485.0
2019-01-30 14:00:00,112.23,113.93,112.21,113.71,196780.0,107.4412,109.0687,107.4221,108.8581,196780.0
2019-01-30 14:30:00,113.71,114.12,113.58,114.03,67107.0,108.8581,109.2506,108.7336,109.1644,67107.0
2019-01-30 15:00:00,114.02,114.11,113.69,113.77,70371.0,109.1548,109.241,108.8389,108.9155,70371.0
2019-01-30 15:30:00,113.74,113.89,113.61,113.71,273905.0,108.8868,109.0304,108.7623,108.8581,273905.0
2019-01-31 09:30:00,113.24,114.0,113.09,113.24,126439.0,108.4081,109.1357,108.2645,108.4081,126439.0
2019-01-31 10:00:00,113.31,113.63,112.85,113.41,120467.0,108.4751,108.7815,108.0348,108.5709,120467.0
2019-01-31 10:30:00,113.38,113.71,112.91,113.1,115855.0,108.5422,108.8581,108.0922,108.2741,115855.0
2019-01-31 11:00:00,113.1,113.44,113.07,113.21,53860.0,108.2741,108.5996,108.2454,108.3794,53860.0
2019-01-31 11:30:00,113.22,113.76,113.13,113.7,49405.0,108.389,108.9059,108.3028,108.8485,49405.0
2019-01-31 12:00:00,113.68,113.68,113.23,113.23,43476.0,108.8294,108.8294,108.3986,108.3986,43476.0
2019-01-31 12:30:00,113.24,113.26,112.86,112.87,58858.0,108.4081,108.4273,108.0443,108.0539,58858.0
2019-01-31 13:00:00,112.84,113.0,112.63,112.8,66366.0,108.0252,108.1784,107.8242,107.9869,66366.0
2019-01-31 13:30:00,112.78,112.78,112.61,112.63,32839.0,107.9678,107.9678,107.805,107.8242,32839.0
2019-01-31 14:00:00,112.65,112.78,112.45,112.5,49676.0,107.8433,107.9678,107.6518,107.6997,49676.0
2019-01-31 14:30:00,112.49,112.57,112.18,112.26,66529.0,107.6901,107.7667,107.3934,107.4699,66529.0
2019-01-31 15:00:00,112.26,112.28,111.65,111.76,178931.0,107.4699,107.4891,106.886,106.9913,178931.0
2019-01-31 15:30:00,111.76,112.43,111.74,112.29,298432.0,106.9913,107.6327,106.9721,107.4987,298432.0
2019-02-01 09:30:00,112.09,113.57,112.09,113.05,80300.0,107.3072,108.724,107.3072,108.2262,80300.0
2019-02-01 10:00:00,113.1,113.5,113.05,113.05,82684.0,108.2741,108.657,108.2262,108.2262,82684.0
2019-02-01 10:30:00,113.08,113.4,112.87,112.91,43560.0,108.255,108.5613,108.0539,108.0922,43560.0
2019-02-01 11:00:00,112.9,113.18,112.89,113.13,48767.0,108.0826,108.3507,108.0731,108.3028,48767.0
2019-02-01 11:30:00,113.09,113.18,112.91,113.13,61084.0,108.2645,108.3507,108.0922,108.3028,61084.0
2019-02-01 12:00:00,113.13,113.35,112.87,112.96,42387.0,108.3028,108.5134,108.0539,108.1401,42387.0
2019-02-01 12:30:00,112.97,113.01,112.8,112.95,35009.0,108.1496,108.1879,107.9869,108.1305,35009.0
2019-02-01 13:00:00,112.98,112.98,112.67,112.85,41427.0,108.1592,108.1592,107.8625,108.0348,41427.0
2019-02-01 13:30:00,112.81,112.98,112.64,112.94,39991.0,107.9965,108.1592,107.8337,108.1209,39991.0
2019-02-01 14:00:00,112.94,113.21,112.86,113.19,80550.0,108.1209,108.3794,108.0443,108.3603,80550.0
2019-02-01 14:30:00,113.22,113.4,113.18,113.4,115424.0,108.389,108.5613,108.3507,108.5613,115424.0
2019-02-01 15:00:00,113.38,113.5,113.22,113.49,163227.0,108.5422,108.657,108.389,108.6475,163227.0
2019-02-01 15:30:00,113.5,114.0,113.5,113.76,401161.0,108.657,109.1357,108.657,108.9059,401161.0
2019-02-04 09:30:00,113.86,114.91,113.85,114.83,60651.0,109.0017,110.0069,108.9921,109.9303,60651.0
2019-02-04 10:00:00,114.87,115.09,114.5,114.83,72983.0,109.9686,110.1792,109.6144,109.9303,72983.0
2019-02-04 10:30:00,114.82,114.9,114.52,114.64,33423.0,109.9207,109.9973,109.6335,109.7484,33423.0
2019-02-04 11:00:00,114.63,114.94,114.59,114.76,57534.0,109.7388,110.0356,109.7005,109.8633,57534.0
2019-02-04 11:30:00,114.78,115.08,114.74,115.04,96535.0,109.8824,110.1696,109.8441,110.1313,96535.0
2019-02-04 12:00:00,115.04,115.5,114.97,115.22,47828.0,110.1313,110.5717,110.0643,110.3036,47828.0
2019-02-04 12:30:00,115.2,115.2,114.83,114.97,34901.0,110.2845,110.2845,109.9303,110.0643,34901.0
2019-02-04 13:00:00,115.0,115.13,114.83,114.89,27239.0,110.093,110.2175,109.9303,109.9877,27239.0
2019-02-04 13:30:00,114.89,115.17,114.86,115.12,42136.0,109.9877,110.2558,109.959,110.2079,42136.0
2019-02-04 14:00:00,115.1,115.18,115.06,115.16,38885.0,110.1888,110.2654,110.1505,110.2462,38885.0
2019-02-04 14:30:00,115.15,115.37,115.05,115.35,51414.0,110.2366,110.4472,110.1409,110.4281,51414.0
2019-02-04 15:00:00,115.35,115.35,115.02,115.02,46527.0,110.4281,110.4281,110.1122,110.1122,46527.0
2019-02-04 15:30:00,115.02,115.19,114.97,115.14,172573.0,110.1122,110.2749,110.0643,110.2271,172573.0
2019-02-05 09:30:00,115.3,115.73,114.85,114.93,46759.0,110.3802,110.7919,109.9494,110.026,46759.0
2019-02-05 10:00:00,114.94,115.23,114.94,115.11,65308.0,110.0356,110.3132,110.0356,110.1983,65308.0
2019-02-05 10:30:00,115.11,115.36,114.99,115.29,72614.0,110.1983,110.4377,110.0835,110.3707,72614.0
2019-02-05 11:00:00,115.27,115.46,115.22,115.24,54953.0,110.3515,110.5334,110.3036,110.3228,54953.0
2019-02-05 11:30:00,115.26,115.41,115.18,115.25,57190.0,110.3419,110.4855,110.2654,110.3324,57190.0
2019-02-05 12:00:00,115.25,115.29,115.12,115.24,46938.0,110.3324,110.3707,110.2079,110.3228,46938.0
2019-02-05 12:30:00,115.23,115.3,115.12,115.14,31302.0,110.3132,110.3802,110.2079,110.2271,31302.0
2019-02-05 13:00:00,115.15,115.35,115.12,115.27,29028.0,110.2366,110.4281,110.2079,110.3515,29028.0
2019-02-05 13:30:00,115.27,115.51,115.25,115.5,31767.0,110.3515,110.5813,110.3324,110.5717,31767.0
2019-02-05 14:00:00,115.48,115.69,115.48,115.68,70855.0,110.5525,110.7536,110.5525,110.744,70855.0
2019-02-05 14:30:00,115.68,115.73,115.61,115.66,69793.0,110.744,110.7919,110.677,110.7249,69793.0
2019-02-05 15:00:00,115.67,115.73,115.58,115.6,77055.0,110.7344,110.7919,110.6483,110.6674,77055.0
2019-02-05 15:30:00,115.6,115.72,115.29,115.31,301265.0,110.6674,110.7823,110.3707,110.3898,301265.0
2019-02-06 09:30:00,115.05,115.42,114.85,115.13,46119.0,110.1409,110.4951,109.9494,110.2175,46119.0
2019-02-06 10:00:00,115.08,115.08,114.35,114.57,50620.0,110.1696,110.1696,109.4708,109.6814,50620.0
2019-02-06 10:30:00,114.55,115.01,114.55,114.92,67170.0,109.6622,110.1026,109.6622,110.0164,67170.0
2019-02-06 11:00:00,114.98,115.04,114.61,114.75,48806.0,110.0739,110.1313,109.7197,109.8537,48806.0
2019-02-06 11:30:00,114.75,114.82,114.41,114.46,40380.0,109.8537,109.9207,109.5282,109.5761,40380.0
2019-02-06 12:00:00,114.41,114.56,114.29,114.52,32470.0,109.5282,109.6718,109.4133,109.6335,32470.0
2019-02-06 12:30:00,114.5,114.63,114.45,114.61,34743.0,109.6144,109.7388,109.5665,109.7197,34743.0
2019-02-06 13:00:00,114.6,114.72,114.57,114.65,44766.0,109.7101,109.825,109.6814,109.758,44766.0
2019-02-06 13:30:00,114.67,114.72,114.47,114.54,36469.0,109.7771,109.825,109.5856,109.6527,36469.0
2019-02-06 14:00:00,114.58,114.67,114.44,114.61,49176.0,109.691,109.7771,109.5569,109.7197,49176.0
2019-02-06 14:30:00,114.62,114.75,114.51,114.74,75276.0,109.7292,109.8537,109.6239,109.8441,75276.0
2019-02-06 15:00:00,114.73,114.75,114.59,114.61,148353.0,109.8346,109.8537,109.7005,109.7197,148353.0
2019-02-06 15:30:00,114.61,114.73,114.28,114.34,392848.0,109.7197,109.8346,109.4038,109.4612,392848.0
2019-02-07 09:30:00,113.33,114.42,113.18,113.97,51130.0,108.4943,109.5378,108.3507,109.107,51130.0
2019-02-07 10:00:00,113.96,114.25,113.77,114.21,64806.0,109.0974,109.375,108.9155,109.3367,64806.0
2019-02-07 10:30:00,114.24,114.4,113.78,113.89,89353.0,109.3655,109.5186,108.9251,109.0304,89353.0
2019-02-07 11:00:00,113.89,114.03,113.74,113.81,60959.0,109.0304,109.1644,108.8868,108.9538,60959.0
2019-02-07 11:30:00,113.83,113.84,113.24,113.25,106012.0,108.973,108.9825,108.4081,108.4177,106012.0
2019-02-07 12:00:00,113.27,113.57,113.07,113.43,145072.0,108.4368,108.724,108.2454,108.59,145072.0
2019-02-07 12:30:00,113.42,113.5,113.22,113.28,79977.0,108.5804,108.657,108.389,108.4464,79977.0
2019-02-07 13:00:00,113.25,113.53,113.24,113.32,87463.0,108.4177,108.6858,108.4081,108.4847,87463.0
2019-02-07 13:30:00,113.33,113.43,113.19,113.19,107233.0,108.4943,108.59,108.3603,108.3603,107233.0
2019-02-07 14:00:00,113.19,113.28,113.08,113.17,61904.0,108.3603,108.4464,108.255,108.3411,61904.0
2019-02-07 14:30:00,113.17,113.3,112.96,113.0,109100.0,108.3411,108.4656,108.1401,108.1784,109100.0
2019-02-07 15:00:00,113.0,113.19,112.81,113.15,93466.0,108.1784,108.3603,107.9965,108.322,93466.0
2019-02-07 15:30:00,113.15,113.34,113.03,113.08,351069.0,108.322,108.5039,108.2071,108.255,351069.0
2019-02-08 09:30:00,112.14,113.25,112.14,113.09,44563.0,107.3551,108.4177,107.3551,108.2645,44563.0
2019-02-08 10:00:00,113.06,113.35,112.81,112.86,58316.0,108.2358,108.5134,107.9965,108.0443,58316.0
2019-02-08 10:30:00,112.86,113.68,112.84,113.65,64897.0,108.0443,108.8294,108.0252,108.8006,64897.0
2019-02-08 11:00:00,113.7,114.04,113.46,113.92,143875.0,108.8485,109.174,108.6187,109.0591,143875.0
2019-02-08 11:30:00,113.97,114.03,113.42,113.98,139330.0,109.107,109.1644,108.5804,109.1166,139330.0
2019-02-08 12:00:00,113.99,114.17,113.87,114.04,43496.0,109.1261,109.2984,109.0112,109.174,43496.0
2019-02-08 12:30:00,114.02,114.34,114.02,114.28,40110.0,109.1548,109.4612,109.1548,109.4038,40110.0
2019-02-08 13:00:00,114.28,114.61,114.27,114.43,33480.0,109.4038,109.7197,109.3942,109.5474,33480.0
2019-02-08 13:30:00,114.42,114.7,114.33,114.68,37927.0,109.5378,109.8058,109.4516,109.7867,37927.0
2019-02-08 14:00:00,114.67,114.87,114.55,114.8,29337.0,109.7771,109.9686,109.6622,109.9016,29337.0
2019-02-08 14:30:00,114.81,114.82,114.51,114.52,43306.0,109.9111,109.9207,109.6239,109.6335,43306.0
2019-02-08 15:00:00,114.49,114.8,114.46,114.73,55487.0,109.6048,109.9016,109.5761,109.8346,55487.0
2019-02-08 15:30:00,114.74,114.92,114.52,114.9,195690.0,109.8441,110.0164,109.6335,109.9973,195690.0
2019-02-11 09:30:00,115.6,116.76,115.3,115.94,146645.0,110.6674,111.7779,110.3802,110.9929,146645.0
2019-02-11 10:00:00,116.02,116.81,115.78,116.68,135346.0,111.0695,111.8258,110.8397,111.7013,135346.0
2019-02-11 10:30:00,116.75,116.93,116.5,116.74,62140.0,111.7684,111.9407,111.529,111.7588,62140.0
2019-02-11 11:00:00,116.77,116.86,116.4,116.6,53049.0,111.7875,111.8737,111.4333,111.6248,53049.0
2019-02-11 11:30:00,116.57,116.73,116.41,116.66,62876.0,111.596,111.7492,111.4429,111.6822,62876.0
2019-02-11 12:00:00,116.66,116.79,116.49,116.75,78161.0,111.6822,111.8067,111.5195,111.7684,78161.0
2019-02-11 12:30:00,116.76,116.9,116.51,116.55,39004.0,111.7779,111.912,111.5386,111.5769,39004.0
2019-02-11 13:00:00,116.55,116.55,116.32,116.37,36093.0,111.5769,111.5769,111.3567,111.4046,36093.0
2019-02-11 13:30:00,116.41,116.42,116.12,116.28,43283.0,111.4429,111.4524,111.1652,111.3184,43283.0
2019-02-11 14:00:00,116.28,116.47,115.94,116.05,58482.0,111.3184,111.5003,110.9929,111.0982,58482.0
2019-02-11 14:30:00,116.07,116.09,115.68,115.95,66770.0,111.1174,111.1365,110.744,111.0025,66770.0
2019-02-11 15:00:00,115.95,116.15,115.85,115.96,73959.0,111.0025,111.194,110.9068,111.0121,73959.0
2019-02-11 15:30:00,115.95,116.25,115.94,116.01,331366.0,111.0025,111.2897,110.9929,111.0599,331366.0
2019-02-12 09:30:00,116.73,117.28,115.94,116.25,154978.0,111.7492,112.2757,110.9929,111.2897,154978.0
2019-02-12 10:00:00,116.26,116.62,116.2,116.23,111559.0,111.2993,111.6439,111.2418,111.2705,111559.0
2019-02-12 10:30:00,116.27,117.19,116.19,117.07,159912.0,111.3088,112.1896,111.2323,112.0747,159912.0
2019-02-12 11:00:00,117.08,117.42,116.99,117.42,67881.0,112.0843,112.4098,111.9981,112.4098,67881.0
2019-02-12 11:30:00,117.43,117.72,117.33,117.64,58724.0,112.4193,112.697,112.3236,112.6204,58724.0
2019-02-12 12:00:00,117.65,117.79,117.33,117.45,75087.0,112.63,112.764,112.3236,112.4385,75087.0
2019-02-12 12:30:00,117.45,117.46,117.23,117.33,55474.0,112.4385,112.4481,112.2279,112.3236,55474.0
2019-02-12 13:00:00,117.33,117.63,117.32,117.61,54640.0,112.3236,112.6108,112.314,112.5917,54640.0
2019-02-12 13:30:00,117.61,117.76,117.47,117.75,70042.0,112.5917,112.7353,112.4576,112.7257,70042.0
2019-02-12 14:00:00,117.76,117.87,117.68,117.8,130548.0,112.7353,112.8406,112.6587,112.7736,130548.0
2019-02-12 14:30:00,117.83,117.87,117.64,117.64,84511.0,112.8023,112.8406,112.6204,112.6204,84511.0
2019-02-12 15:00:00,117.63,117.65,117.39,117.62,79178.0,112.6108,112.63,112.3811,112.6012,79178.0
2019-02-12 15:30:00,117.61,117.69,117.35,117.42,275493.0,112.5917,112.6683,112.3428,112.4098,275493.0
2019-02-13 09:30:00,121.25,121.77,120.11,120.96,205419.0,116.0763,116.5742,114.985,115.7987,205419.0
2019-02-13 10:00:00,121.08,121.51,120.18,121.02,292324.0,115.9136,116.3253,115.052,115.8562,292324.0
2019-02-13 10:30:00,120.94,121.65,120.88,121.54,171629.0,115.7796,116.4593,115.7221,116.354,171629.0
2019-02-13 11:00:00,121.55,121.71,120.96,121.21,131719.0,116.3635,116.5167,115.7987,116.0381,131719.0
2019-02-13 11:30:00,121.26,121.65,120.86,121.63,99547.0,116.0859,116.4593,115.703,116.4401,99547.0
2019-02-13 12:00:00,121.65,122.25,121.6,122.2,119251.0,116.4593,117.0337,116.4114,116.9858,119251.0
2019-02-13 12:30:00,122.21,122.78,122.15,122.65,219440.0,116.9954,117.5411,116.9379,117.4166,219440.0
2019-02-13 13:00:00,122.63,123.17,122.63,123.13,183410.0,117.3975,117.9144,117.3975,117.8761,183410.0
2019-02-13 13:30:00,123.12,123.2,122.47,122.47,72670.0,117.8666,117.9431,117.2443,117.2443,72670.0
2019-02-13 14:00:00,122.48,122.88,122.45,122.83,78146.0,117.2539,117.6368,117.2251,117.5889,78146.0
2019-02-13 14:30:00,122.83,122.92,122.29,122.31,112504.0,117.5889,117.6751,117.072,117.0911,112504.0
2019-02-13 15:00:00,122.3,122.87,122.28,122.85,105255.0,117.0815,117.6272,117.0624,117.6081,105255.0
2019-02-13 15:30:00,122.86,122.89,122.48,122.73,462474.0,117.6176,117.6464,117.2539,117.4932,462474.0
2019-02-14 09:30:00,122.91,123.23,121.47,121.6,101686.0,117.6655,117.9719,116.287,116.4114,101686.0
2019-02-14 10:00:00,121.51,121.88,121.3,121.59,123708.0,116.3253,116.6795,116.1242,116.4018,123708.0
2019-02-14 10:30:00,121.55,121.56,120.52,120.94,92545.0,116.3635,116.3731,115.3775,115.7796,92545.0
2019-02-14 11:00:00,120.92,121.09,120.26,120.26,87772.0,115.7604,115.9232,115.1286,115.1286,87772.0
2019-02-14 11:30:00,120.3,121.12,120.2,121.01,79090.0,115.1669,115.9519,115.0712,115.8466,79090.0
2019-02-14 12:00:00,120.98,121.37,120.93,121.34,66676.0,115.8179,116.1912,115.77,116.1625,66676.0
2019-02-14 12:30:00,121.33,121.36,120.81,120.88,50342.0,116.1529,116.1817,115.6551,115.7221,50342.0
2019-02-14 13:00:00,120.91,120.97,120.7,120.83,51044.0,115.7509,115.8083,115.5498,115.6743,51044.0
2019-02-14 13:30:00,120.84,121.07,120.84,121.03,60432.0,115.6838,115.904,115.6838,115.8657,60432.0
2019-02-14 14:00:00,121.04,121.58,120.95,121.5,76097.0,115.8753,116.3923,115.7891,116.3157,76097.0
2019-02-14 14:30:00,121.48,121.56,121.21,121.24,51375.0,116.2965,116.3731,116.0381,116.0668,51375.0
2019-02-14 15:00:00,121.27,121.54,121.12,121.16,93941.0,116.0955,116.354,115.9519,115.9902,93941.0
2019-02-14 15:30:00,121.15,121.65,121.13,121.55,261869.0,115.9806,116.4593,115.9615,116.3635,261869.0
2019-02-15 09:30:00,122.38,123.54,121.98,123.47,176936.0,117.1581,118.2686,116.7752,118.2016,176936.0
2019-02-15 10:00:00,123.46,123.58,122.77,123.07,57423.0,118.192,118.3069,117.5315,117.8187,57423.0
2019-02-15 10:30:00,123.08,123.27,122.45,122.57,48989.0,117.8283,118.0102,117.2251,117.34,48989.0
2019-02-15 11:00:00,122.6,122.76,122.39,122.66,42922.0,117.3687,117.5219,117.1677,117.4262,42922.0
2019-02-15 11:30:00,122.65,122.65,122.38,122.45,32146.0,117.4166,117.4166,117.1581,117.2251,32146.0
2019-02-15 12:00:00,122.49,122.9,122.45,122.81,60907.0,117.2634,117.6559,117.2251,117.5698,60907.0
2019-02-15 12:30:00,122.82,123.02,122.48,122.54,83314.0,117.5794,117.7708,117.2539,117.3113,83314.0
2019-02-15 13:00:00,122.52,122.55,122.36,122.46,51255.0,117.2922,117.3209,117.139,117.2347,51255.0
2019-02-15 13:30:00,122.45,123.07,122.45,123.0,82127.0,117.2251,117.8187,117.2251,117.7517,82127.0
2019-02-15 14:00:00,123.03,123.13,122.98,123.04,76584.0,117.7804,117.8761,117.7325,117.79,76584.0
2019-02-15 14:30:00,123.04,123.12,123.0,123.07,44759.0,117.79,117.8666,117.7517,117.8187,44759.0
2019-02-15 15:00:00,123.06,123.06,122.79,122.94,78061.0,117.8091,117.8091,117.5506,117.6942,78061.0
2019-02-15 15:30:00,122.94,123.41,122.91,123.32,354189.0,117.6942,118.1442,117.6655,118.058,354189.0
2019-02-19 09:30:00,122.41,122.97,122.41,122.81,63001.0,117.1869,117.723,117.1869,117.5698,63001.0
2019-02-19 10:00:00,122.78,123.58,122.66,123.58,78267.0,117.5411,118.3069,117.4262,118.3069,78267.0
2019-02-19 10:30:00,123.58,123.97,123.46,123.94,44227.0,118.3069,118.6803,118.192,118.6516,44227.0
2019-02-19 11:00:00,123.95,124.41,123.89,124.19,95876.0,118.6611,119.1015,118.6037,118.8909,95876.0
2019-02-19 11:30:00,124.23,124.53,124.18,124.4,47388.0,118.9292,119.2164,118.8813,119.0919,47388.0
2019-02-19 12:00:00,124.35,124.43,124.19,124.37,50131.0,119.0441,119.1207,118.8909,119.0632,50131.0
2019-02-19 12:30:00,124.37,124.39,124.24,124.3,30051.0,119.0632,119.0824,118.9388,118.9962,30051.0
2019-02-19 13:00:00,124.32,124.36,124.2,124.34,40086.0,119.0154,119.0536,118.9005,119.0345,40086.0
2019-02-19 13:30:00,124.3,124.65,124.19,124.2,81885.0,118.9962,119.3313,118.8909,118.9005,81885.0
2019-02-19 14:00:00,124.16,124.33,124.1,124.21,29814.0,118.8622,119.0249,118.8047,118.91,29814.0
2019-02-19 14:30:00,124.23,124.58,124.23,124.55,38286.0,118.9292,119.2643,118.9292,119.2355,38286.0
2019-02-19 15:00:00,124.55,124.56,124.43,124.51,50775.0,119.2355,119.2451,119.1207,119.1972,50775.0
2019-02-19 15:30:00,124.5,124.57,124.36,124.39,145871.0,119.1877,119.2547,119.0536,119.0824,145871.0
2019-02-20 09:30:00,124.94,125.41,124.6,125.28,99845.0,119.6089,120.0588,119.2834,119.9344,99845.0
2019-02-20 10:00:00,125.27,125.38,124.99,125.3,67856.0,119.9248,120.0301,119.6568,119.9535,67856.0
2019-02-20 10:30:00,125.3,125.76,125.19,125.7,117750.0,119.9535,120.3939,119.8482,120.3365,117750.0
2019-02-20 11:00:00,125.69,125.72,125.28,125.62,110955.0,120.3269,120.3556,119.9344,120.2599,110955.0
2019-02-20 11:30:00,125.6,125.76,125.4,125.57,76951.0,120.2407,120.3939,120.0493,120.212,76951.0
2019-02-20 12:00:00,125.58,125.65,125.31,125.41,111779.0,120.2216,120.2886,119.9631,120.0588,111779.0
2019-02-20 12:30:00,125.38,125.52,125.06,125.23,185259.0,120.0301,120.1641,119.7238,119.8865,185259.0
2019-02-20 13:00:00,125.22,125.42,125.18,125.37,75887.0,119.877,120.0684,119.8387,120.0205,75887.0
2019-02-20 13:30:00,125.37,125.75,125.36,125.75,40870.0,120.0205,120.3843,120.011,120.3843,40870.0
2019-02-20 14:00:00,125.7,125.84,125.11,125.41,91534.0,120.3365,120.4705,119.7716,120.0588,91534.0
2019-02-20 14:30:00,125.44,125.73,125.38,125.68,50212.0,120.0876,120.3652,120.0301,120.3173,50212.0
2019-02-20 15:00:00,125.67,125.83,125.62,125.76,69215.0,120.3077,120.4609,120.2599,120.3939,69215.0
2019-02-20 15:30:00,125.75,125.93,125.71,125.92,223499.0,120.3843,120.5567,120.346,120.5471,223499.0
2019-02-21 09:30:00,125.94,126.14,125.42,125.66,110235.0,120.5662,120.7577,120.0684,120.2982,110235.0
2019-02-21 10:00:00,125.63,126.17,125.43,125.91,92078.0,120.2695,120.7864,120.078,120.5375,92078.0
2019-02-21 10:30:00,125.93,126.37,125.9,126.24,67670.0,120.5567,120.9779,120.5279,120.8534,67670.0
2019-02-21 11:00:00,126.2,126.45,126.05,126.43,68417.0,120.8151,121.0545,120.6715,121.0353,68417.0
2019-02-21 11:30:00,126.42,126.62,126.31,126.52,35191.0,121.0257,121.2172,120.9204,121.1215,35191.0
2019-02-21 12:00:00,126.52,126.57,126.38,126.39,17089.0,121.1215,121.1693,120.9875,120.997,17089.0
2019-02-21 12:30:00,126.37,126.75,126.37,126.74,59386.0,120.9779,121.3417,120.9779,121.3321,59386.0
2019-02-21 13:00:00,126.75,126.77,126.45,126.58,41282.0,121.3417,121.3608,121.0545,121.1789,41282.0
2019-02-21 13:30:00,126.57,126.72,126.52,126.64,42764.0,121.1693,121.3129,121.1215,121.2364,42764.0
2019-02-21 14:00:00,126.66,126.69,126.28,126.39,63282.0,121.2555,121.2842,120.8917,120.997,63282.0
2019-02-21 14:30:00,126.38,126.54,126.29,126.4,143186.0,120.9875,121.1406,120.9013,121.0066,143186.0
2019-02-21 15:00:00,126.39,126.56,126.35,126.44,150218.0,120.997,121.1598,120.9587,121.0449,150218.0
2019-02-21 15:30:00,126.44,126.69,126.24,126.64,196075.0,121.0449,121.2842,120.8534,121.2364,196075.0
2019-02-22 09:30:00,127.35,127.35,126.47,127.08,44833.0,121.9161,121.9161,121.0736,121.6576,44833.0
2019-02-22 10:00:00,127.02,127.33,126.93,127.0,25163.0,121.6001,121.8969,121.514,121.581,25163.0
2019-02-22 10:30:00,126.97,127.41,126.93,127.27,22050.0,121.5523,121.9735,121.514,121.8395,22050.0
2019-02-22 11:00:00,127.27,127.55,127.05,127.54,16098.0,121.8395,122.1075,121.6289,122.098,16098.0
2019-02-22 11:30:00,127.49,127.62,127.16,127.6,30053.0,122.0501,122.1745,121.7342,122.1554,30053.0
2019-02-22 12:00:00,127.58,127.62,127.4,127.4,59975.0,122.1363,122.1745,121.9639,121.9639,59975.0
2019-02-22 12:30:00,127.44,127.44,127.18,127.3,33704.0,122.0022,122.0022,121.7533,121.8682,33704.0
2019-02-22 13:00:00,127.3,127.58,127.3,127.53,32702.0,121.8682,122.1363,121.8682,122.0884,32702.0
2019-02-22 13:30:00,127.53,127.68,127.5,127.63,18782.0,122.0884,122.232,122.0597,122.1841,18782.0
2019-02-22 14:00:00,127.63,127.91,127.63,127.76,35741.0,122.1841,122.4522,122.1841,122.3086,35741.0
2019-02-22 14:30:00,127.79,127.83,127.04,127.3,35476.0,122.3373,122.3756,121.6193,121.8682,35476.0
2019-02-22 15:00:00,127.28,127.77,127.24,127.73,32382.0,121.8491,122.3181,121.8108,122.2799,32382.0
2019-02-22 15:30:00,127.72,127.8,127.48,127.72,93346.0,122.2703,122.3469,122.0405,122.2703,93346.0
2019-02-25 09:30:00,128.85,128.97,128.43,128.83,99344.0,123.3521,123.4669,122.95,123.3329,99344.0
2019-02-25 10:00:00,128.82,129.09,128.57,128.6,45219.0,123.3233,123.5818,123.084,123.1127,45219.0
2019-02-25 10:30:00,128.62,129.03,128.59,128.86,45309.0,123.1319,123.5244,123.1032,123.3616,45309.0
2019-02-25 11:00:00,128.87,128.96,128.65,128.78,41524.0,123.3712,123.4574,123.1606,123.285,41524.0
2019-02-25 11:30:00,128.79,128.91,128.68,128.74,23879.0,123.2946,123.4095,123.1893,123.2468,23879.0
2019-02-25 12:00:00,128.8,128.84,128.4,128.4,88646.0,123.3042,123.3425,122.9213,122.9213,88646.0
2019-02-25 12:30:00,128.4,128.51,128.21,128.39,34960.0,122.9213,123.0266,122.7394,122.9117,34960.0
2019-02-25 13:00:00,128.42,128.61,128.4,128.58,22799.0,122.9404,123.1223,122.9213,123.0936,22799.0
2019-02-25 13:30:00,128.57,128.73,128.54,128.68,20503.0,123.084,123.2372,123.0553,123.1893,20503.0
2019-02-25 14:00:00,128.7,128.8,128.64,128.7,32242.0,123.2085,123.3042,123.151,123.2085,32242.0
2019-02-25 14:30:00,128.74,128.77,128.32,128.45,41488.0,123.2468,123.2755,122.8447,122.9691,41488.0
2019-02-25 15:00:00,128.47,128.55,128.18,128.19,97612.0,122.9883,123.0649,122.7106,122.7202,97612.0
2019-02-25 15:30:00,128.2,128.38,128.05,128.22,196656.0,122.7298,122.9021,122.5862,122.7489,196656.0
2019-02-26 09:30:00,128.15,128.56,127.48,128.19,143580.0,122.6819,123.0744,122.0405,122.7202,143580.0
2019-02-26 10:00:00,128.19,128.58,127.99,128.37,46526.0,122.7202,123.0936,122.5288,122.8925,46526.0
2019-02-26 10:30:00,128.38,128.53,128.0,128.05,35323.0,122.9021,123.0457,122.5383,122.5862,35323.0
2019-02-26 11:00:00,128.0,128.52,127.86,128.27,26070.0,122.5383,123.0361,122.4043,122.7968,26070.0
2019-02-26 11:30:00,128.34,128.42,128.14,128.25,19423.0,122.8638,122.9404,122.6724,122.7777,19423.0
2019-02-26 12:00:00,128.28,128.48,128.08,128.09,53575.0,122.8064,122.9978,122.6149,122.6245,53575.0
2019-02-26 12:30:00,128.1,128.12,127.92,127.94,42800.0,122.6341,122.6532,122.4617,122.4809,42800.0
2019-02-26 13:00:00,127.95,128.15,127.92,127.99,38121.0,122.4905,122.6819,122.4617,122.5288,38121.0
2019-02-26 13:30:00,127.98,128.18,127.95,128.17,17920.0,122.5192,122.7106,122.4905,122.7011,17920.0
2019-02-26 14:00:00,128.19,128.5,128.17,128.32,29500.0,122.7202,123.017,122.7011,122.8447,29500.0
2019-02-26 14:30:00,128.35,128.91,128.35,128.78,50786.0,122.8734,123.4095,122.8734,123.285,50786.0
2019-02-26 15:00:00,128.78,128.93,128.61,128.66,78601.0,123.285,123.4286,123.1223,123.1702,78601.0
2019-02-26 15:30:00,128.68,128.77,128.31,128.4,137557.0,123.1893,123.2755,122.8351,122.9213,137557.0
2019-02-27 09:30:00,127.89,128.49,127.76,127.88,89355.0,122.433,123.0074,122.3086,122.4235,89355.0
2019-02-27 10:00:00,127.84,128.2,127.63,128.0,88662.0,122.3852,122.7298,122.1841,122.5383,88662.0
2019-02-27 10:30:00,127.95,128.48,127.93,128.24,16049.0,122.4905,122.9978,122.4713,122.7681,16049.0
2019-02-27 11:00:00,128.16,128.34,128.13,128.24,16147.0,122.6915,122.8638,122.6628,122.7681,16147.0
2019-02-27 11:30:00,128.25,128.81,128.25,128.81,17561.0,122.7777,123.3138,122.7777,123.3138,17561.0
2019-02-27 12:00:00,128.83,129.23,128.78,128.85,93054.0,123.3329,123.7158,123.285,123.3521,93054.0
2019-02-27 12:30:00,128.88,128.94,128.71,128.75,16487.0,123.3808,123.4382,123.218,123.2563,16487.0
2019-02-27 13:00:00,128.75,129.02,128.74,128.91,22248.0,123.2563,123.5148,123.2468,123.4095,22248.0
2019-02-27 13:30:00,128.94,129.04,128.76,129.03,16599.0,123.4382,123.534,123.2659,123.5244,16599.0
2019-02-27 14:00:00,129.03,129.34,128.98,129.28,23453.0,123.5244,123.8212,123.4765,123.7637,23453.0
2019-02-27 14:30:00,129.28,129.47,129.14,129.19,47629.0,123.7637,123.9456,123.6297,123.6776,47629.0
2019-02-27 15:00:00,129.17,129.28,128.99,129.16,61620.0,123.6584,123.7637,123.4861,123.6488,61620.0
2019-02-27 15:30:00,129.15,129.41,129.12,129.29,120805.0,123.6393,123.8882,123.6105,123.7733,120805.0
2019-02-28 09:30:00,129.6,130.17,129.6,129.96,54608.0,124.0701,124.6157,124.0701,124.4147,54608.0
2019-02-28 10:00:00,129.95,129.99,128.85,129.38,119453.0,124.4051,124.4434,123.3521,123.8594,119453.0
2019-02-28 10:30:00,129.33,129.35,128.9,129.15,71553.0,123.8116,123.8307,123.3999,123.6393,71553.0
2019-02-28 11:00:00,129.16,130.02,129.12,130.02,79725.0,123.6488,124.4721,123.6105,124.4721,79725.0
2019-02-28 11:30:00,130.0,130.68,129.95,130.5,46216.0,124.453,125.104,124.4051,124.9317,46216.0
2019-02-28 12:00:00,130.47,130.68,130.41,130.55,19516.0,124.9029,125.104,124.8455,124.9795,19516.0
2019-02-28 12:30:00,130.55,130.67,130.43,130.62,22819.0,124.9795,125.0944,124.8646,125.0465,22819.0
2019-02-28 13:00:00,130.64,130.72,130.52,130.53,21879.0,125.0657,125.1423,124.9508,124.9604,21879.0
2019-02-28 13:30:00,130.53,130.76,130.51,130.57,23335.0,124.9604,125.1806,124.9412,124.9987,23335.0
2019-02-28 14:00:00,130.58,130.58,130.33,130.47,30046.0,125.0082,125.0082,124.7689,124.9029,30046.0
2019-02-28 14:30:00,130.52,130.94,130.41,130.81,138883.0,124.9508,125.3529,124.8455,125.2284,138883.0
2019-02-28 15:00:00,130.78,130.95,130.68,130.89,77573.0,125.1997,125.3625,125.104,125.305,77573.0
2019-02-28 15:30:00,130.89,130.97,130.29,130.41,233229.0,125.305,125.3816,124.7306,124.8455,233229.0
2019-03-01 09:30:00,131.5,132.16,131.04,131.44,61238.0,125.889,126.5208,125.4486,125.8315,61238.0
2019-03-01 10:00:00,131.37,131.37,130.86,131.19,43061.0,125.7645,125.7645,125.2763,125.5922,43061.0
2019-03-01 10:30:00,131.16,131.38,130.76,130.76,40994.0,125.5635,125.7741,125.1806,125.1806,40994.0
2019-03-01 11:00:00,130.76,131.05,130.68,130.89,35621.0,125.1806,125.4582,125.104,125.305,35621.0
2019-03-01 11:30:00,130.9,130.91,130.54,130.69,17281.0,125.3146,125.3242,124.9699,125.1135,17281.0
2019-03-01 12:00:00,130.73,130.98,130.66,130.94,26051.0,125.1518,125.3912,125.0848,125.3529,26051.0
2019-03-01 12:30:00,130.97,131.09,130.85,131.06,29199.0,125.3816,125.4965,125.2667,125.4678,29199.0
2019-03-01 13:00:00,131.06,131.22,131.06,131.16,19280.0,125.4678,125.6209,125.4678,125.5635,19280.0
2019-03-01 13:30:00,131.17,131.45,131.16,131.31,23096.0,125.5731,125.8411,125.5635,125.7071,23096.0
2019-03-01 14:00:00,131.37,131.9,131.36,131.88,23865.0,125.7645,126.2719,125.755,126.2528,23865.0
2019-03-01 14:30:00,131.88,131.92,131.67,131.8,17116.0,126.2528,126.2911,126.0517,126.1762,17116.0
2019-03-01 15:00:00,131.84,131.84,131.61,131.67,27290.0,126.2145,126.2145,125.9943,126.0517,27290.0
2019-03-01 15:30:00,131.7,131.94,131.41,131.49,114900.0,126.0805,126.3102,125.8028,125.8794,114900.0
2019-03-04 09:30:00,131.83,132.17,131.49,131.68,32954.0,126.2049,126.5304,125.8794,126.0613,32954.0
2019-03-04 10:00:00,131.76,131.76,131.03,131.27,36824.0,126.1379,126.1379,125.439,125.6688,36824.0
2019-03-04 10:30:00,131.26,131.61,131.16,131.21,103001.0,125.6592,125.9943,125.5635,125.6114,103001.0
2019-03-04 11:00:00,131.21,131.25,130.48,130.48,136187.0,125.6114,125.6497,124.9125,124.9125,136187.0
2019-03-04 11:30:00,130.49,130.53,129.67,129.81,49939.0,124.9221,124.9604,124.1371,124.2711,49939.0
2019-03-04 12:00:00,129.78,130.24,129.38,129.7,120263.0,124.2424,124.6828,123.8594,124.1658,120263.0
2019-03-04 12:30:00,129.72,129.87,129.42,129.7,42628.0,124.1849,124.3285,123.8977,124.1658,42628.0
2019-03-04 13:00:00,129.69,130.08,129.49,130.08,21393.0,124.1562,124.5296,123.9648,124.5296,21393.0
2019-03-04 13:30:00,130.08,130.48,129.99,130.47,27644.0,124.5296,124.9125,124.4434,124.9029,27644.0
2019-03-04 14:00:00,130.47,130.52,130.1,130.28,34219.0,124.9029,124.9508,124.5487,124.721,34219.0
2019-03-04 14:30:00,130.33,130.33,130.04,130.04,34884.0,124.7689,124.7689,124.4913,124.4913,34884.0
2019-03-04 15:00:00,130.05,130.12,129.94,129.98,62753.0,124.5009,124.5679,124.3956,124.4338,62753.0
2019-03-04 15:30:00,129.98,130.59,129.95,130.54,184562.0,124.4338,125.0178,124.4051,124.9699,184562.0
2019-03-05 09:30:00,130.69,130.82,129.72,130.52,48737.0,125.1135,125.238,124.1849,124.9508,48737.0
2019-03-05 10:00:00,130.55,130.67,130.05,130.05,38684.0,124.9795,125.0944,124.5009,124.5009,38684.0
2019-03-05 10:30:00,130.15,130.6,130.1,130.4,26797.0,124.5966,125.0274,124.5487,124.8359,26797.0
2019-03-05 11:00:00,130.42,130.45,130.06,130.1,32008.0,124.8551,124.8838,124.5104,124.5487,32008.0
2019-03-05 11:30:00,130.08,130.34,129.99,130.19,30282.0,124.5296,124.7785,124.4434,124.6349,30282.0
2019-03-05 12:00:00,130.21,130.24,130.0,130.16,32278.0,124.654,124.6828,124.453,124.6062,32278.0
2019-03-05 12:30:00,130.16,130.16,129.87,130.05,33753.0,124.6062,124.6062,124.3285,124.5009,33753.0
2019-03-05 13:00:00,130.05,130.06,129.76,129.79,44781.0,124.5009,124.5104,124.2232,124.252,44781.0
2019-03-05 13:30:00,129.79,129.98,129.65,129.75,73869.0,124.252,124.4338,124.1179,124.2137,73869.0
2019-03-05 14:00:00,129.76,130.03,129.76,130.02,30152.0,124.2232,124.4817,124.2232,124.4721,30152.0
2019-03-05 14:30:00,130.03,130.29,130.0,130.28,43427.0,124.4817,124.7306,124.453,124.721,43427.0
2019-03-05 15:00:00,130.24,130.28,129.98,130.04,44170.0,124.6828,124.721,124.4338,124.4913,44170.0
2019-03-05 15:30:00,130.05,130.3,129.84,129.92,219044.0,124.5009,124.7402,124.2998,124.3764,219044.0
2019-03-06 09:30:00,130.07,130.84,129.87,130.84,44569.0,124.52,125.2571,124.3285,125.2571,44569.0
2019-03-06 10:00:00,130.84,130.93,129.84,129.94,41002.0,125.2571,125.3433,124.2998,124.3956,41002.0
2019-03-06 10:30:00,129.95,130.28,129.65,130.19,37761.0,124.4051,124.721,124.1179,124.6349,37761.0
2019-03-06 11:00:00,130.16,130.32,129.77,129.78,20046.0,124.6062,124.7593,124.2328,124.2424,20046.0
2019-03-06 11:30:00,129.8,129.82,129.36,129.71,122937.0,124.2615,124.2807,123.8403,124.1754,122937.0
2019-03-06 12:00:00,129.71,130.22,129.68,129.93,21656.0,124.1754,124.6636,124.1466,124.386,21656.0
2019-03-06 12:30:00,129.93,130.31,129.91,129.91,17968.0,124.386,124.7498,124.3668,124.3668,17968.0
2019-03-06 13:00:00,129.92,130.04,129.72,129.9,16650.0,124.3764,124.4913,124.1849,124.3573,16650.0
2019-03-06 13:30:00,130.0,130.23,129.86,130.01,23458.0,124.453,124.6732,124.319,124.4626,23458.0
2019-03-06 14:00:00,129.99,130.07,129.82,129.82,47485.0,124.4434,124.52,124.2807,124.2807,47485.0
2019-03-06 14:30:00,129.83,129.99,129.69,129.94,34842.0,124.2902,124.4434,124.1562,124.3956,34842.0
2019-03-06 15:00:00,129.96,130.07,129.61,129.67,47407.0,124.4147,124.52,124.0796,124.1371,47407.0
2019-03-06 15:30:00,129.68,129.84,129.47,129.55,142027.0,124.1466,124.2998,123.9456,124.0222,142027.0
2019-03-07 09:30:00,129.51,129.74,128.64,129.1,134976.0,123.9839,124.2041,123.151,123.5914,134976.0
2019-03-07 10:00:00,129.1,129.59,128.94,129.57,123942.0,123.5914,124.0605,123.4382,124.0413,123942.0
2019-03-07 10:30:00,129.6,129.77,128.92,129.7,75743.0,124.0701,124.2328,123.4191,124.1658,75743.0
2019-03-07 11:00:00,129.72,129.77,129.43,129.65,44175.0,124.1849,124.2328,123.9073,124.1179,44175.0
2019-03-07 11:30:00,129.71,130.11,129.65,129.96,45160.0,124.1754,124.5583,124.1179,124.4147,45160.0
2019-03-07 12:00:00,129.93,130.07,129.8,129.99,41880.0,124.386,124.52,124.2615,124.4434,41880.0
2019-03-07 12:30:00,129.98,130.02,129.69,129.96,43847.0,124.4338,124.4721,124.1562,124.4147,43847.0
2019-03-07 13:00:00,129.96,130.01,129.5,129.53,36200.0,124.4147,124.4626,123.9743,124.003,36200.0
2019-03-07 13:30:00,129.55,129.67,129.46,129.53,52859.0,124.0222,124.1371,123.936,124.003,52859.0
2019-03-07 14:00:00,129.56,129.6,129.37,129.52,79537.0,124.0318,124.0701,123.8499,123.9935,79537.0
2019-03-07 14:30:00,129.51,129.53,129.23,129.45,281198.0,123.9839,124.003,123.7158,123.9265,281198.0
2019-03-07 15:00:00,129.44,129.63,129.4,129.44,112232.0,123.9169,124.0988,123.8786,123.9169,112232.0
2019-03-07 15:30:00,129.45,129.88,129.45,129.85,232138.0,123.9265,124.3381,123.9265,124.3094,232138.0
2019-03-08 09:30:00,128.32,129.43,128.12,129.28,44661.0,122.8447,123.9073,122.6532,123.7637,44661.0
2019-03-08 10:00:00,129.19,129.44,128.89,129.42,43110.0,123.6776,123.9169,123.3904,123.8977,43110.0
2019-03-08 10:30:00,129.41,129.69,129.27,129.47,30251.0,123.8882,124.1562,123.7541,123.9456,30251.0
2019-03-08 11:00:00,129.46,130.12,129.43,130.0,41628.0,123.936,124.5679,123.9073,124.453,41628.0
2019-03-08 11:30:00,129.97,130.07,129.44,129.49,15999.0,124.4243,124.52,123.9169,123.9648,15999.0
2019-03-08 12:00:00,129.49,129.53,129.01,129.18,27718.0,123.9648,124.003,123.5052,123.668,27718.0
2019-03-08 12:30:00,129.17,129.27,129.05,129.16,40846.0,123.6584,123.7541,123.5435,123.6488,40846.0
2019-03-08 13:00:00,129.14,129.18,128.93,129.16,52712.0,123.6297,123.668,123.4286,123.6488,52712.0
2019-03-08 13:30:00,129.15,129.33,129.05,129.12,28941.0,123.6393,123.8116,123.5435,123.6105,28941.0
2019-03-08 14:00:00,129.09,129.37,129.01,129.33,28318.0,123.5818,123.8499,123.5052,123.8116,28318.0
2019-03-08 14:30:00,129.31,129.63,129.3,129.49,21636.0,123.7924,124.0988,123.7829,123.9648,21636.0
2019-03-08 15:00:00,129.5,129.64,129.39,129.49,43647.0,123.9743,124.1084,123.869,123.9648,43647.0
2019-03-08 15:30:00,129.5,130.39,129.48,130.3,206840.0,123.9743,124.8264,123.9552,124.7402,206840.0
2019-03-11 09:30:00,130.5,131.0,130.48,131.0,53939.0,124.9317,125.4103,124.9125,125.4103,53939.0
2019-03-11 10:00:00,130.99,131.2,130.74,131.2,40661.0,125.4007,125.6018,125.1614,125.6018,40661.0
2019-03-11 10:30:00,131.21,131.32,130.92,131.18,39133.0,125.6114,125.7167,125.3337,125.5826,39133.0
2019-03-11 11:00:00,131.17,131.36,131.14,131.32,31199.0,125.5731,125.755,125.5443,125.7167,31199.0
2019-03-11 11:30:00,131.3,131.55,130.96,131.18,45109.0,125.6975,125.9369,125.372,125.5826,45109.0
2019-03-11 12:00:00,131.18,131.4,131.14,131.37,25943.0,125.5826,125.7933,125.5443,125.7645,25943.0
2019-03-11 12:30:00,131.41,131.45,131.18,131.24,30576.0,125.8028,125.8411,125.5826,125.6401,30576.0
2019-03-11 13:00:00,131.25,131.41,131.17,131.27,24437.0,125.6497,125.8028,125.5731,125.6688,24437.0
2019-03-11 13:30:00,131.3,131.58,131.29,131.38,26980.0,125.6975,125.9656,125.6879,125.7741,26980.0
2019-03-11 14:00:00,131.34,131.4,131.1,131.27,40555.0,125.7358,125.7933,125.5061,125.6688,40555.0
2019-03-11 14:30:00,131.25,131.41,131.11,131.18,37324.0,125.6497,125.8028,125.5156,125.5826,37324.0
2019-03-11 15:00:00,131.19,131.4,131.13,131.36,35079.0,125.5922,125.7933,125.5348,125.755,35079.0
2019-03-11 15:30:00,131.36,131.99,131.35,131.89,128091.0,125.755,126.3581,125.7454,126.2623,128091.0
2019-03-12 09:30:00,132.29,132.29,131.32,131.36,61571.0,126.6453,126.6453,125.7167,125.755,61571.0
2019-03-12 10:00:00,131.4,131.66,131.13,131.37,31120.0,125.7933,126.0422,125.5348,125.7645,31120.0
2019-03-12 10:30:00,131.41,131.72,131.33,131.57,55302.0,125.8028,126.0996,125.7262,125.956,55302.0
2019-03-12 11:00:00,131.56,131.62,131.24,131.51,37530.0,125.9464,126.0039,125.6401,125.8986,37530.0
2019-03-12 11:30:00,131.53,131.99,131.53,131.96,35403.0,125.9177,126.3581,125.9177,126.3294,35403.0
2019-03-12 12:00:00,131.92,132.29,131.82,132.25,19217.0,126.2911,126.6453,126.1953,126.607,19217.0
2019-03-12 12:30:00,132.23,132.24,131.96,132.19,23336.0,126.5878,126.5974,126.3294,126.5495,23336.0
2019-03-12 13:00:00,132.22,132.29,132.1,132.21,19321.0,126.5783,126.6453,126.4634,126.5687,19321.0
2019-03-12 13:30:00,132.21,132.5,132.09,132.25,26845.0,126.5687,126.8463,126.4538,126.607,26845.0
2019-03-12 14:00:00,132.25,132.3,132.06,132.07,15453.0,126.607,126.6549,126.4251,126.4347,15453.0
2019-03-12 14:30:00,132.07,132.23,132.02,132.11,31254.0,126.4347,126.5878,126.3868,126.473,31254.0
2019-03-12 15:00:00,132.11,132.21,131.91,131.95,110587.0,126.473,126.5687,126.2815,126.3198,110587.0
2019-03-12 15:30:00,131.94,132.1,131.7,131.86,146201.0,126.3102,126.4634,126.0805,126.2336,146201.0
2019-03-13 09:30:00,132.43,132.93,132.01,132.75,64035.0,126.7793,127.258,126.3772,127.0857,64035.0
2019-03-13 10:00:00,132.76,133.78,132.76,133.72,40159.0,127.0952,128.0717,127.0952,128.0143,40159.0
2019-03-13 10:30:00,133.75,134.29,133.75,134.2,52313.0,128.043,128.5599,128.043,128.4738,52313.0
2019-03-13 11:00:00,134.18,134.44,134.03,134.1,34247.0,128.4546,128.7035,128.311,128.378,34247.0
2019-03-13 11:30:00,134.1,134.43,134.1,134.27,27926.0,128.378,128.694,128.378,128.5408,27926.0
2019-03-13 12:00:00,134.27,134.49,134.17,134.22,28481.0,128.5408,128.7514,128.4451,128.4929,28481.0
2019-03-13 12:30:00,134.22,134.36,134.17,134.28,34777.0,128.4929,128.627,128.4451,128.5504,34777.0
2019-03-13 13:00:00,134.31,134.37,133.88,134.09,59013.0,128.5791,128.6365,128.1674,128.3685,59013.0
2019-03-13 13:30:00,134.12,134.19,133.92,133.98,82471.0,128.3972,128.4642,128.2057,128.2632,82471.0
2019-03-13 14:00:00,133.97,134.28,133.95,134.26,28527.0,128.2536,128.5504,128.2344,128.5312,28527.0
2019-03-13 14:30:00,134.21,134.21,133.29,133.53,91372.0,128.4834,128.4834,127.6026,127.8324,91372.0
2019-03-13 15:00:00,133.53,133.53,132.69,133.15,130848.0,127.8324,127.8324,127.0282,127.4686,130848.0
2019-03-13 15:30:00,133.15,133.41,132.82,132.97,223045.0,127.4686,127.7175,127.1527,127.2963,223045.0
2019-03-14 09:30:00,132.78,132.99,132.09,132.79,53915.0,127.124,127.325,126.4634,127.1335,53915.0
2019-03-14 10:00:00,132.72,132.96,132.43,132.8,46397.0,127.0665,127.2963,126.7889,127.1431,46397.0
2019-03-14 10:30:00,132.76,132.97,132.57,132.86,30727.0,127.1048,127.3059,126.9229,127.2006,30727.0
2019-03-14 11:00:00,132.84,133.17,132.83,133.0,13417.0,127.1814,127.4974,127.1718,127.3346,13417.0
2019-03-14 11:30:00,133.09,133.26,132.95,133.22,16069.0,127.4208,127.5835,127.2867,127.5452,16069.0
2019-03-14 12:00:00,133.21,133.49,133.2,133.22,18144.0,127.5357,127.8037,127.5261,127.5452,18144.0
2019-03-14 12:30:00,133.26,133.57,133.26,133.29,12717.0,127.5835,127.8803,127.5835,127.6123,12717.0
2019-03-14 13:00:00,133.3,133.33,132.83,132.83,29951.0,127.6218,127.6505,127.1718,127.1718,29951.0
2019-03-14 13:30:00,132.87,132.98,132.72,132.72,48523.0,127.2101,127.3155,127.0665,127.0665,48523.0
2019-03-14 14:00:00,132.73,132.84,132.71,132.79,9532.0,127.0761,127.1814,127.057,127.1335,9532.0
2019-03-14 14:30:00,132.81,132.82,132.42,132.53,34949.0,127.1527,127.1623,126.7793,126.8846,34949.0
2019-03-14 15:00:00,132.52,132.73,132.48,132.58,66298.0,126.8751,127.0761,126.8368,126.9325,66298.0
2019-03-14 15:30:00,132.61,132.85,131.97,132.36,251485.0,126.9612,127.191,126.3485,126.7219,251485.0
2019-03-15 09:30:00,132.17,133.25,132.17,133.02,170792.0,126.54,127.574,126.54,127.3538,170792.0
2019-03-15 10:00:00,133.02,133.45,132.75,133.32,52975.0,127.3538,127.7654,127.0953,127.641,52975.0
2019-03-15 10:30:00,133.32,133.71,133.06,133.65,50792.0,127.641,128.0144,127.392,127.9569,50792.0
2019-03-15 11:00:00,133.72,133.96,133.58,133.92,31339.0,128.0239,128.2537,127.8899,128.2154,31339.0
2019-03-15 11:30:00,133.94,134.25,133.81,134.07,35967.0,128.2346,128.5314,128.1101,128.359,35967.0
2019-03-15 12:00:00,134.11,134.51,134.06,134.18,25852.0,128.3973,128.7803,128.3495,128.4643,25852.0
2019-03-15 12:30:00,134.16,134.34,134.0,134.02,24613.0,128.4452,128.6175,128.292,128.3112,24613.0
2019-03-15 13:00:00,134.06,134.11,133.89,133.93,24034.0,128.3495,128.3973,128.1867,128.225,24034.0
2019-03-15 13:30:00,133.93,134.07,133.87,133.97,24095.0,128.225,128.359,128.1675,128.2633,24095.0
2019-03-15 14:00:00,133.95,134.14,133.86,134.08,42096.0,128.2441,128.426,128.158,128.3686,42096.0
2019-03-15 14:30:00,134.08,134.14,134.03,134.07,18273.0,128.3686,128.426,128.3207,128.359,18273.0
2019-03-15 15:00:00,134.08,134.19,133.97,134.11,30769.0,128.3686,128.4739,128.2633,128.3973,30769.0
2019-03-15 15:30:00,134.12,134.13,133.6,134.12,222617.0,128.4069,128.4165,127.909,128.4069,222617.0
2019-03-18 09:30:00,135.0,137.13,134.59,134.94,180309.0,129.2494,131.2887,128.8569,129.192,180309.0
2019-03-18 10:00:00,134.89,135.02,134.57,134.77,101213.0,129.1441,129.2686,128.8377,129.0292,101213.0
2019-03-18 10:30:00,134.81,135.16,134.66,134.98,54114.0,129.0675,129.4026,128.9239,129.2303,54114.0
2019-03-18 11:00:00,134.92,134.93,133.8,133.99,44237.0,129.1728,129.1824,128.1005,128.2824,44237.0
2019-03-18 11:30:00,133.98,134.47,133.77,134.19,84129.0,128.2729,128.742,128.0718,128.4739,84129.0
2019-03-18 12:00:00,134.22,134.25,133.31,133.44,61203.0,128.5026,128.5314,127.6314,127.7559,61203.0
2019-03-18 12:30:00,133.44,134.11,133.41,134.02,29282.0,127.7559,128.3973,127.7271,128.3112,29282.0
2019-03-18 13:00:00,134.02,134.15,133.84,134.09,63008.0,128.3112,128.4356,128.1388,128.3782,63008.0
2019-03-18 13:30:00,134.1,134.1,133.84,134.0,22247.0,128.3877,128.3877,128.1388,128.292,22247.0
2019-03-18 14:00:00,134.0,134.08,133.77,133.93,42750.0,128.292,128.3686,128.0718,128.225,42750.0
2019-03-18 14:30:00,133.93,134.11,133.88,134.07,40097.0,128.225,128.3973,128.1771,128.359,40097.0
2019-03-18 15:00:00,134.09,134.13,133.83,133.91,38426.0,128.3782,128.4165,128.1292,128.2058,38426.0
2019-03-18 15:30:00,133.94,134.2,133.86,134.04,128001.0,128.2346,128.4835,128.158,128.3303,128001.0
2019-03-19 09:30:00,134.32,135.19,134.28,134.7,42884.0,128.5984,129.4313,128.5601,128.9622,42884.0
2019-03-19 10:00:00,134.69,135.03,134.55,135.02,33983.0,128.9526,129.2781,128.8186,129.2686,33983.0
2019-03-19 10:30:00,135.0,135.36,134.75,134.77,39489.0,129.2494,129.5941,129.0101,129.0292,39489.0
2019-03-19 11:00:00,134.78,135.17,134.78,135.14,31864.0,129.0388,129.4122,129.0388,129.3834,31864.0
2019-03-19 11:30:00,135.12,135.45,135.0,135.44,38062.0,129.3643,129.6802,129.2494,129.6707,38062.0
2019-03-19 12:00:00,135.45,135.58,135.43,135.55,36342.0,129.6802,129.8047,129.6611,129.776,36342.0
2019-03-19 12:30:00,135.6,135.66,134.85,135.48,48055.0,129.8239,129.8813,129.1058,129.709,48055.0
2019-03-19 13:00:00,135.47,135.5,135.26,135.37,24627.0,129.6994,129.7281,129.4983,129.6036,24627.0
2019-03-19 13:30:00,135.37,135.43,135.19,135.21,29558.0,129.6036,129.6611,129.4313,129.4505,29558.0
2019-03-19 14:00:00,135.21,135.25,134.99,135.07,35483.0,129.4505,129.4888,129.2398,129.3164,35483.0
2019-03-19 14:30:00,135.08,135.22,134.84,134.85,54525.0,129.326,129.46,129.0962,129.1058,54525.0
2019-03-19 15:00:00,134.84,135.01,134.58,134.68,82713.0,129.0962,129.259,128.8473,128.943,82713.0
2019-03-19 15:30:00,134.67,134.67,134.05,134.36,198912.0,128.9335,128.9335,128.3399,128.6367,198912.0
2019-03-20 09:30:00,134.37,134.81,134.2,134.43,44835.0,128.6462,129.0675,128.4835,128.7037,44835.0
2019-03-20 10:00:00,134.51,134.78,134.1,134.5,26461.0,128.7803,129.0388,128.3877,128.7707,26461.0
2019-03-20 10:30:00,134.5,134.5,133.96,133.99,24045.0,128.7707,128.7707,128.2537,128.2824,24045.0
2019-03-20 11:00:00,134.05,134.12,133.8,133.83,23445.0,128.3399,128.4069,128.1005,128.1292,23445.0
2019-03-20 11:30:00,133.83,133.83,133.02,133.13,31003.0,128.1292,128.1292,127.3538,127.4591,31003.0
2019-03-20 12:00:00,133.13,133.28,132.69,132.95,53459.0,127.4591,127.6027,127.0378,127.2867,53459.0
2019-03-20 12:30:00,132.97,133.02,132.44,132.86,51187.0,127.3059,127.3538,126.7985,127.2006,51187.0
2019-03-20 13:00:00,132.86,133.25,132.85,132.92,27295.0,127.2006,127.574,127.191,127.258,27295.0
2019-03-20 13:30:00,132.93,133.27,132.93,133.27,31607.0,127.2676,127.5931,127.2676,127.5931,31607.0
2019-03-20 14:00:00,133.42,134.05,133.41,134.01,36657.0,127.7367,128.3399,127.7271,128.3016,36657.0
2019-03-20 14:30:00,133.98,134.15,133.7,133.83,48190.0,128.2729,128.4356,128.0048,128.1292,48190.0
2019-03-20 15:00:00,133.85,133.91,133.44,133.56,55688.0,128.1484,128.2058,127.7559,127.8707,55688.0
2019-03-20 15:30:00,133.55,133.75,133.07,133.35,194892.0,127.8612,128.0527,127.4016,127.6697,194892.0
2019-03-21 09:30:00,132.35,134.24,132.35,134.08,43876.0,126.7123,128.5218,126.7123,128.3686,43876.0
2019-03-21 10:00:00,134.16,134.68,134.04,134.44,26675.0,128.4452,128.943,128.3303,128.7133,26675.0
2019-03-21 10:30:00,134.44,134.89,134.33,134.87,15341.0,128.7133,129.1441,128.6079,129.1249,15341.0
2019-03-21 11:00:00,134.87,135.3,134.82,135.08,21901.0,129.1249,129.5366,129.0771,129.326,21901.0
2019-03-21 11:30:00,135.08,135.9,135.05,135.9,22626.0,129.326,130.1111,129.2973,130.1111,22626.0
2019-03-21 12:00:00,135.86,135.86,135.39,135.46,25184.0,130.0728,130.0728,129.6228,129.6898,25184.0
2019-03-21 12:30:00,135.48,135.68,135.45,135.54,21178.0,129.709,129.9004,129.6802,129.7664,21178.0
2019-03-21 13:00:00,135.55,135.92,135.55,135.8,27226.0,129.776,130.1302,129.776,130.0153,27226.0
2019-03-21 13:30:00,135.85,136.05,135.75,135.9,22326.0,130.0632,130.2547,129.9675,130.1111,22326.0
2019-03-21 14:00:00,135.91,136.53,135.9,136.44,30770.0,130.1206,130.7142,130.1111,130.6281,30770.0
2019-03-21 14:30:00,136.44,136.44,136.16,136.25,31176.0,130.6281,130.6281,130.36,130.4462,31176.0
2019-03-21 15:00:00,136.27,136.67,136.21,136.22,59665.0,130.4653,130.8483,130.4079,130.4174,59665.0
2019-03-21 15:30:00,136.25,136.47,136.06,136.15,110523.0,130.4462,130.6568,130.2643,130.3504,110523.0
2019-03-22 09:30:00,135.58,136.37,135.22,135.27,56256.0,129.8047,130.5611,129.46,129.5079,56256.0
2019-03-22 10:00:00,135.37,136.26,135.37,135.87,43406.0,129.6036,130.4557,129.6036,130.0824,43406.0
2019-03-22 10:30:00,135.9,135.98,135.34,135.37,41778.0,130.1111,130.1877,129.5749,129.6036,41778.0
2019-03-22 11:00:00,135.34,135.65,135.11,135.18,28204.0,129.5749,129.8717,129.3547,129.4217,28204.0
2019-03-22 11:30:00,135.08,135.16,134.14,134.14,36369.0,129.326,129.4026,128.426,128.426,36369.0
2019-03-22 12:00:00,134.16,134.44,133.96,134.17,37831.0,128.4452,128.7133,128.2537,128.4548,37831.0
2019-03-22 12:30:00,134.18,134.49,133.93,134.45,12291.0,128.4643,128.7611,128.225,128.7228,12291.0
2019-03-22 13:00:00,134.44,134.56,134.23,134.34,13070.0,128.7133,128.8282,128.5122,128.6175,13070.0
2019-03-22 13:30:00,134.27,134.45,134.1,134.15,19650.0,128.5505,128.7228,128.3877,128.4356,19650.0
2019-03-22 14:00:00,134.16,134.44,134.07,134.34,48941.0,128.4452,128.7133,128.359,128.6175,48941.0
2019-03-22 14:30:00,134.37,134.73,134.15,134.68,29377.0,128.6462,128.9909,128.4356,128.943,29377.0
2019-03-22 15:00:00,134.68,134.77,134.39,134.47,23308.0,128.943,129.0292,128.6654,128.742,23308.0
2019-03-22 15:30:00,134.44,134.44,133.96,133.99,88221.0,128.7133,128.7133,128.2537,128.2824,88221.0
2019-03-25 09:30:00,133.63,133.79,132.24,132.38,105373.0,127.9378,128.091,126.607,126.741,105373.0
2019-03-25 10:00:00,132.49,132.81,132.23,132.72,42433.0,126.8463,127.1527,126.5974,127.0665,42433.0
2019-03-25 10:30:00,132.65,133.46,132.3,133.2,40909.0,126.9995,127.775,126.6644,127.5261,40909.0
2019-03-25 11:00:00,133.17,133.38,132.93,133.38,22609.0,127.4974,127.6984,127.2676,127.6984,22609.0
2019-03-25 11:30:00,133.39,133.39,132.63,132.83,26784.0,127.708,127.708,126.9804,127.1718,26784.0
2019-03-25 12:00:00,132.79,133.28,132.69,133.21,26445.0,127.1335,127.6027,127.0378,127.5357,26445.0
2019-03-25 12:30:00,133.21,133.21,132.53,133.0,34472.0,127.5357,127.5357,126.8846,127.3346,34472.0
2019-03-25 13:00:00,133.03,133.05,132.62,132.68,42407.0,127.3633,127.3825,126.9708,127.0282,42407.0
2019-03-25 13:30:00,132.68,132.89,132.37,132.56,27661.0,127.0282,127.2293,126.7314,126.9133,27661.0
2019-03-25 14:00:00,132.59,132.82,132.35,132.46,21342.0,126.9421,127.1623,126.7123,126.8176,21342.0
2019-03-25 14:30:00,132.44,132.97,132.44,132.93,28458.0,126.7985,127.3059,126.7985,127.2676,28458.0
2019-03-25 15:00:00,132.99,133.29,132.9,133.23,39316.0,127.325,127.6123,127.2389,127.5548,39316.0
2019-03-25 15:30:00,133.24,133.27,132.7,132.9,117415.0,127.5644,127.5931,127.0474,127.2389,117415.0
2019-03-26 09:30:00,133.95,134.57,133.65,134.42,30746.0,128.2441,128.8377,127.9569,128.6941,30746.0
2019-03-26 10:00:00,134.39,134.53,133.38,133.7,30761.0,128.6654,128.7994,127.6984,128.0048,30761.0
2019-03-26 10:30:00,133.67,134.48,133.39,134.39,34461.0,127.9761,128.7516,127.708,128.6654,34461.0
2019-03-26 11:00:00,134.39,134.47,133.99,134.13,33821.0,128.6654,128.742,128.2824,128.4165,33821.0
2019-03-26 11:30:00,134.1,134.27,133.57,134.02,37396.0,128.3877,128.5505,127.8803,128.3112,37396.0
2019-03-26 12:00:00,134.05,134.21,133.71,133.88,142760.0,128.3399,128.4931,128.0144,128.1771,142760.0
2019-03-26 12:30:00,133.91,133.97,133.58,133.88,41974.0,128.2058,128.2633,127.8899,128.1771,41974.0
2019-03-26 13:00:00,133.91,134.37,133.91,134.15,10419.0,128.2058,128.6462,128.2058,128.4356,10419.0
2019-03-26 13:30:00,134.11,134.29,133.95,133.95,43900.0,128.3973,128.5697,128.2441,128.2441,43900.0
2019-03-26 14:00:00,133.97,134.0,133.68,133.68,15108.0,128.2633,128.292,127.9856,127.9856,15108.0
2019-03-26 14:30:00,133.62,134.1,133.53,134.07,15801.0,127.9282,128.3877,127.842,128.359,15801.0
2019-03-26 15:00:00,134.1,134.34,133.99,134.05,17600.0,128.3877,128.6175,128.2824,128.3399,17600.0
2019-03-26 15:30:00,134.02,134.8,133.91,134.69,120410.0,128.3112,129.0579,128.2058,128.9526,120410.0
2019-03-27 09:30:00,134.88,135.45,134.34,135.03,31438.0,129.1345,129.6802,128.6175,129.2781,31438.0
2019-03-27 10:00:00,134.97,136.04,134.81,135.64,66163.0,129.2207,130.2451,129.0675,129.8621,66163.0
2019-03-27 10:30:00,135.61,135.64,134.31,134.47,25445.0,129.8334,129.8621,128.5888,128.742,25445.0
2019-03-27 11:00:00,134.52,134.64,133.52,133.53,21104.0,128.7899,128.9047,127.8325,127.842,21104.0
2019-03-27 11:30:00,133.46,133.59,132.84,133.4,24065.0,127.775,127.8995,127.1814,127.7176,24065.0
2019-03-27 12:00:00,133.4,133.67,133.3,133.65,25632.0,127.7176,127.9761,127.6218,127.9569,25632.0
2019-03-27 12:30:00,133.65,133.88,133.37,133.38,51039.0,127.9569,128.1771,127.6888,127.6984,51039.0
2019-03-27 13:00:00,133.36,133.8,133.2,133.7,22009.0,127.6793,128.1005,127.5261,128.0048,22009.0
2019-03-27 13:30:00,133.76,134.16,133.68,133.85,29391.0,128.0622,128.4452,127.9856,128.1484,29391.0
2019-03-27 14:00:00,133.88,134.06,133.8,133.93,23801.0,128.1771,128.3495,128.1005,128.225,23801.0
2019-03-27 14:30:00,133.93,134.01,133.54,133.81,29548.0,128.225,128.3016,127.8516,128.1101,29548.0
2019-03-27 15:00:00,133.81,133.95,133.65,133.92,28348.0,128.1101,128.2441,127.9569,128.2154,28348.0
2019-03-27 15:30:00,133.95,134.26,133.81,133.99,106734.0,128.2441,128.5409,128.1101,128.2824,106734.0
2019-03-28 09:30:00,134.54,135.0,134.24,134.74,89203.0,128.809,129.2494,128.5218,129.0005,89203.0
2019-03-28 10:00:00,134.84,135.0,134.68,134.86,68289.0,129.0962,129.2494,128.943,129.1154,68289.0
2019-03-28 10:30:00,134.9,135.06,134.34,134.38,434706.0,129.1537,129.3069,128.6175,128.6558,434706.0
2019-03-28 11:00:00,134.37,134.43,133.95,133.99,74656.0,128.6462,128.7037,128.2441,128.2824,74656.0
2019-03-28 11:30:00,134.02,134.38,133.96,134.22,24886.0,128.3112,128.6558,128.2537,128.5026,24886.0
2019-03-28 12:00:00,134.16,134.57,134.16,134.53,15580.0,128.4452,128.8377,128.4452,128.7994,15580.0
2019-03-28 12:30:00,134.56,135.0,134.54,134.97,34436.0,128.8282,129.2494,128.809,129.2207,34436.0
2019-03-28 13:00:00,135.0,135.06,134.72,134.83,19360.0,129.2494,129.3069,128.9813,129.0867,19360.0
2019-03-28 13:30:00,134.82,134.86,134.41,134.84,15992.0,129.0771,129.1154,128.6845,129.0962,15992.0
2019-03-28 14:00:00,134.83,134.98,134.78,134.91,14990.0,129.0867,129.2303,129.0388,129.1632,14990.0
2019-03-28 14:30:00,134.9,135.0,134.71,135.0,16204.0,129.1537,129.2494,128.9718,129.2494,16204.0
2019-03-28 15:00:00,134.98,135.35,134.98,135.13,24941.0,129.2303,129.5845,129.2303,129.3739,24941.0
2019-03-28 15:30:00,135.14,135.22,134.93,135.15,75285.0,129.3834,129.46,129.1824,129.393,75285.0
2019-03-29 09:30:00,135.95,136.23,135.49,135.52,31011.0,130.1589,130.427,129.7185,129.7473,31011.0
2019-03-29 10:00:00,135.48,136.33,135.35,136.33,27629.0,129.709,130.5228,129.5845,130.5228,27629.0
2019-03-29 10:30:00,136.32,136.41,135.77,136.01,31486.0,130.5132,130.5993,129.9866,130.2164,31486.0
2019-03-29 11:00:00,135.96,136.24,135.96,136.19,17568.0,130.1685,130.4366,130.1685,130.3887,17568.0
2019-03-29 11:30:00,136.18,136.26,135.94,135.97,29592.0,130.3791,130.4557,130.1494,130.1781,29592.0
2019-03-29 12:00:00,135.99,136.15,135.76,136.15,23512.0,130.1972,130.3504,129.977,130.3504,23512.0
2019-03-29 12:30:00,136.13,136.24,135.96,136.24,30835.0,130.3313,130.4366,130.1685,130.4366,30835.0
2019-03-29 13:00:00,136.24,136.29,136.11,136.11,13774.0,130.4366,130.4845,130.3121,130.3121,13774.0
2019-03-29 13:30:00,136.1,136.28,135.98,136.24,11659.0,130.3026,130.4749,130.1877,130.4366,11659.0
2019-03-29 14:00:00,136.35,136.46,136.29,136.44,14366.0,130.5419,130.6472,130.4845,130.6281,14366.0
2019-03-29 14:30:00,136.44,136.68,136.24,136.55,34474.0,130.6281,130.8578,130.4366,130.7334,34474.0
2019-03-29 15:00:00,136.59,136.67,136.22,136.26,42541.0,130.7717,130.8483,130.4174,130.4557,42541.0
2019-03-29 15:30:00,136.25,136.78,136.18,136.52,169554.0,130.4462,130.9536,130.3791,130.7047,169554.0
2019-04-01 09:30:00,137.88,138.89,137.68,137.99,81965.0,132.0067,132.9737,131.8152,132.112,81965.0
2019-04-01 10:00:00,138.1,138.33,137.61,137.77,42852.0,132.2174,132.4376,131.7482,131.9014,42852.0
2019-04-01 10:30:00,137.83,138.2,137.74,138.0,33124.0,131.9589,132.3131,131.8727,132.1216,33124.0
2019-04-01 11:00:00,138.03,138.29,137.92,138.15,23024.0,132.1503,132.3993,132.045,132.2652,23024.0
2019-04-01 11:30:00,138.15,138.32,138.02,138.17,17413.0,132.2652,132.428,132.1408,132.2844,17413.0
2019-04-01 12:00:00,138.17,138.17,137.91,138.02,27715.0,132.2844,132.2844,132.0355,132.1408,27715.0
2019-04-01 12:30:00,138.08,138.33,138.03,138.24,25794.0,132.1982,132.4376,132.1503,132.3514,25794.0
2019-04-01 13:00:00,138.27,138.42,138.16,138.37,47222.0,132.3801,132.5237,132.2748,132.4759,47222.0
2019-04-01 13:30:00,138.36,138.59,138.33,138.56,34414.0,132.4663,132.6865,132.4376,132.6578,34414.0
2019-04-01 14:00:00,138.53,138.71,138.34,138.39,22005.0,132.629,132.8014,132.4471,132.495,22005.0
2019-04-01 14:30:00,138.4,138.62,138.4,138.58,49021.0,132.5046,132.7152,132.5046,132.6769,49021.0
2019-04-01 15:00:00,138.55,138.78,138.34,138.43,82449.0,132.6482,132.8684,132.4471,132.5333,82449.0
2019-04-01 15:30:00,138.42,138.86,138.22,138.64,128964.0,132.5237,132.945,132.3322,132.7344,128964.0
2019-04-02 09:30:00,138.73,139.01,138.29,138.35,101214.0,132.8205,133.0886,132.3993,132.4567,101214.0
2019-04-02 10:00:00,138.43,139.11,138.39,138.97,32363.0,132.5333,133.1843,132.495,133.0503,32363.0
2019-04-02 10:30:00,138.93,139.14,138.74,139.09,13599.0,133.012,133.2131,132.8301,133.1652,13599.0
2019-04-02 11:00:00,139.15,139.15,138.38,138.51,36362.0,133.2226,133.2226,132.4854,132.6099,36362.0
2019-04-02 11:30:00,138.5,138.78,138.41,138.73,18507.0,132.6003,132.8684,132.5142,132.8205,18507.0
2019-04-02 12:00:00,138.69,138.8,138.45,138.56,54039.0,132.7822,132.8875,132.5525,132.6578,54039.0
2019-04-02 12:30:00,138.55,138.63,138.38,138.47,64670.0,132.6482,132.7248,132.4854,132.5716,64670.0
2019-04-02 13:00:00,138.47,138.52,138.26,138.33,41066.0,132.5716,132.6195,132.3705,132.4376,41066.0
2019-04-02 13:30:00,138.34,138.49,138.28,138.33,23730.0,132.4471,132.5907,132.3897,132.4376,23730.0
2019-04-02 14:00:00,138.31,138.5,138.31,138.36,23475.0,132.4184,132.6003,132.4184,132.4663,23475.0
2019-04-02 14:30:00,138.4,138.66,138.37,138.62,24109.0,132.5046,132.7535,132.4759,132.7152,24109.0
2019-04-02 15:00:00,138.67,138.77,138.58,138.71,29946.0,132.7631,132.8588,132.6769,132.8014,29946.0
2019-04-02 15:30:00,138.73,139.07,138.65,138.81,121423.0,132.8205,133.146,132.7439,132.8971,121423.0
2019-04-03 09:30:00,139.05,139.26,138.14,138.63,85282.0,133.1269,133.3279,132.2557,132.7248,85282.0
2019-04-03 10:00:00,138.59,138.88,138.39,138.76,55663.0,132.6865,132.9641,132.495,132.8492,55663.0
2019-04-03 10:30:00,138.83,139.02,138.66,138.73,34992.0,132.9163,133.0982,132.7535,132.8205,34992.0
2019-04-03 11:00:00,138.77,139.04,138.71,139.03,22714.0,132.8588,133.1173,132.8014,133.1077,22714.0
2019-04-03 11:30:00,139.04,139.15,138.69,138.92,46793.0,133.1173,133.2226,132.7822,133.0024,46793.0
2019-04-03 12:00:00,138.92,139.4,138.92,139.16,20790.0,133.0024,133.462,133.0024,133.2322,20790.0
2019-04-03 12:30:00,139.11,139.11,138.8,138.85,28519.0,133.1843,133.1843,132.8875,132.9354,28519.0
2019-04-03 13:00:00,138.82,139.21,138.77,138.85,208468.0,132.9067,133.2801,132.8588,132.9354,208468.0
2019-04-03 13:30:00,138.84,138.86,138.21,138.21,25897.0,132.9258,132.945,132.3227,132.3227,25897.0
2019-04-03 14:00:00,138.23,138.34,138.02,138.29,24184.0,132.3418,132.4471,132.1408,132.3993,24184.0
2019-04-03 14:30:00,138.3,138.3,138.01,138.06,28623.0,132.4088,132.4088,132.1312,132.1791,28623.0
2019-04-03 15:00:00,138.04,138.12,137.66,137.74,59223.0,132.1599,132.2365,131.7961,131.8727,59223.0
2019-04-03 15:30:00,137.71,137.92,137.57,137.79,164619.0,131.844,132.045,131.7099,131.9206,164619.0
2019-04-04 09:30:00,137.83,138.5,137.68,138.5,38414.0,131.9589,132.6003,131.8152,132.6003,38414.0
2019-04-04 10:00:00,138.45,138.48,137.82,137.82,36617.0,132.5525,132.5812,131.9493,131.9493,36617.0
2019-04-04 10:30:00,137.66,137.76,136.98,136.98,31009.0,131.7961,131.8918,131.1451,131.1451,31009.0
2019-04-04 11:00:00,137.0,137.0,136.14,136.34,46628.0,131.1642,131.1642,130.3408,130.5323,46628.0
2019-04-04 11:30:00,136.25,136.45,135.79,135.99,60001.0,130.4462,130.6376,130.0058,130.1972,60001.0
2019-04-04 12:00:00,135.95,136.09,135.66,135.73,40336.0,130.1589,130.293,129.8813,129.9483,40336.0
2019-04-04 12:30:00,135.7,135.83,135.56,135.6,29765.0,129.9196,130.0441,129.7856,129.8239,29765.0
2019-04-04 13:00:00,135.64,135.67,135.2,135.38,135844.0,129.8621,129.8909,129.4409,129.6132,135844.0
2019-04-04 13:30:00,135.42,135.73,135.1,135.46,93655.0,129.6515,129.9483,129.3451,129.6898,93655.0
2019-04-04 14:00:00,135.46,135.62,135.34,135.61,48909.0,129.6898,129.843,129.5749,129.8334,48909.0
2019-04-04 14:30:00,135.61,135.99,135.52,135.9,144156.0,129.8334,130.1972,129.7473,130.1111,144156.0
2019-04-04 15:00:00,135.89,135.89,135.31,135.38,88621.0,130.1015,130.1015,129.5462,129.6132,88621.0
2019-04-04 15:30:00,135.39,135.82,135.24,135.71,293192.0,129.6228,130.0345,129.4792,129.9292,293192.0
2019-04-05 09:30:00,135.94,136.92,135.7,136.7,44355.0,130.1494,131.0876,129.9196,130.877,44355.0
2019-04-05 10:00:00,136.77,136.88,136.57,136.67,31630.0,130.944,131.0493,130.7525,130.8483,31630.0
2019-04-05 10:30:00,136.66,136.93,136.42,136.65,20664.0,130.8387,131.0972,130.6089,130.8291,20664.0
2019-04-05 11:00:00,136.69,136.8,136.46,136.67,21374.0,130.8674,130.9727,130.6472,130.8483,21374.0
2019-04-05 11:30:00,136.71,136.71,136.25,136.25,35816.0,130.8866,130.8866,130.4462,130.4462,35816.0
2019-04-05 12:00:00,136.25,136.6,136.22,136.5,41486.0,130.4462,130.7813,130.4174,130.6855,41486.0
2019-04-05 12:30:00,136.51,136.68,136.37,136.52,33535.0,130.6951,130.8578,130.5611,130.7047,33535.0
2019-04-05 13:00:00,136.57,136.58,136.39,136.45,31506.0,130.7525,130.7621,130.5802,130.6376,31506.0
2019-04-05 13:30:00,136.4,136.65,136.36,136.58,17449.0,130.5898,130.8291,130.5515,130.7621,17449.0
2019-04-05 14:00:00,136.59,136.65,136.35,136.45,16336.0,130.7717,130.8291,130.5419,130.6376,16336.0
2019-04-05 14:30:00,136.45,136.55,136.37,136.46,24512.0,130.6376,130.7334,130.5611,130.6472,24512.0
2019-04-05 15:00:00,136.47,136.66,136.4,136.6,24425.0,130.6568,130.8387,130.5898,130.7813,24425.0
2019-04-05 15:30:00,136.61,136.91,136.58,136.9,128794.0,130.7908,131.078,130.7621,131.0685,128794.0
2019-04-08 09:30:00,136.71,136.71,134.98,135.45,93214.0,130.8866,130.8866,129.2303,129.6802,93214.0
2019-04-08 10:00:00,135.5,135.65,135.24,135.34,92989.0,129.7281,129.8717,129.4792,129.5749,92989.0
2019-04-08 10:30:00,135.34,136.12,135.32,135.93,36961.0,129.5749,130.3217,129.5558,130.1398,36961.0
2019-04-08 11:00:00,135.95,136.09,135.81,136.02,26109.0,130.1589,130.293,130.0249,130.226,26109.0
2019-04-08 11:30:00,136.06,136.33,135.89,135.98,15794.0,130.2643,130.5228,130.1015,130.1877,15794.0
2019-04-08 12:00:00,135.97,136.16,135.75,136.14,15894.0,130.1781,130.36,129.9675,130.3408,15894.0
2019-04-08 12:30:00,136.16,136.24,136.0,136.22,15700.0,130.36,130.4366,130.2068,130.4174,15700.0
2019-04-08 13:00:00,136.24,136.47,136.23,136.4,17156.0,130.4366,130.6568,130.427,130.5898,17156.0
2019-04-08 13:30:00,136.38,136.57,136.3,136.52,13802.0,130.5706,130.7525,130.494,130.7047,13802.0
2019-04-08 14:00:00,136.51,136.61,136.31,136.37,18643.0,130.6951,130.7908,130.5036,130.5611,18643.0
2019-04-08 14:30:00,136.39,136.45,136.16,136.26,24690.0,130.5802,130.6376,130.36,130.4557,24690.0
2019-04-08 15:00:00,136.25,136.33,136.22,136.31,30980.0,130.4462,130.5228,130.4174,130.5036,30980.0
2019-04-08 15:30:00,136.29,136.7,136.21,136.65,121015.0,130.4845,130.877,130.4079,130.8291,121015.0
2019-04-09 09:30:00,135.94,136.8,135.92,136.34,29129.0,130.1494,130.9727,130.1302,130.5323,29129.0
2019-04-09 10:00:00,136.34,136.59,136.29,136.46,15438.0,130.5323,130.7717,130.4845,130.6472,15438.0
2019-04-09 10:30:00,136.48,136.61,136.2,136.46,22680.0,130.6664,130.7908,130.3983,130.6472,22680.0
2019-04-09 11:00:00,136.51,136.96,136.49,136.89,15853.0,130.6951,131.1259,130.6759,131.0589,15853.0
2019-04-09 11:30:00,136.86,137.06,136.72,136.78,14033.0,131.0302,131.2217,130.8961,130.9536,14033.0
2019-04-09 12:00:00,136.79,137.0,136.76,136.86,13425.0,130.9632,131.1642,130.9344,131.0302,13425.0
2019-04-09 12:30:00,136.91,136.94,136.68,136.81,11109.0,131.078,131.1068,130.8578,130.9823,11109.0
2019-04-09 13:00:00,136.8,136.94,136.7,136.92,16573.0,130.9727,131.1068,130.877,131.0876,16573.0
2019-04-09 13:30:00,136.92,137.05,136.76,136.78,19258.0,131.0876,131.2121,130.9344,130.9536,19258.0
2019-04-09 14:00:00,136.78,136.88,136.65,136.69,23549.0,130.9536,131.0493,130.8291,130.8674,23549.0
2019-04-09 14:30:00,136.69,136.73,136.45,136.6,18881.0,130.8674,130.9057,130.6376,130.7813,18881.0
2019-04-09 15:00:00,136.6,136.71,136.54,136.65,24669.0,130.7813,130.8866,130.7238,130.8291,24669.0
2019-04-09 15:30:00,136.68,136.84,136.51,136.74,96928.0,130.8578,131.011,130.6951,130.9153,96928.0
2019-04-10 09:30:00,136.6,137.05,136.55,136.84,46419.0,130.7813,131.2121,130.7334,131.011,46419.0
2019-04-10 10:00:00,136.85,136.9,136.64,136.8,85445.0,131.0206,131.0685,130.8196,130.9727,85445.0
2019-04-10 10:30:00,136.8,137.43,136.75,137.28,121167.0,130.9727,131.5759,130.9249,131.4323,121167.0
2019-04-10 11:00:00,137.32,137.34,137.14,137.23,32423.0,131.4706,131.4897,131.2983,131.3844,32423.0
2019-04-10 11:30:00,137.25,137.35,137.18,137.24,46621.0,131.4036,131.4993,131.3365,131.394,46621.0
2019-04-10 12:00:00,137.25,137.32,137.12,137.14,20153.0,131.4036,131.4706,131.2791,131.2983,20153.0
2019-04-10 12:30:00,137.14,137.31,137.01,137.01,13967.0,131.2983,131.461,131.1738,131.1738,13967.0
2019-04-10 13:00:00,137.02,137.14,136.97,137.03,23330.0,131.1834,131.2983,131.1355,131.1929,23330.0
2019-04-10 13:30:00,137.04,137.16,136.99,137.07,25172.0,131.2025,131.3174,131.1546,131.2312,25172.0
2019-04-10 14:00:00,137.05,137.12,136.85,136.97,39023.0,131.2121,131.2791,131.0206,131.1355,39023.0
2019-04-10 14:30:00,136.97,137.09,136.89,137.05,18074.0,131.1355,131.2504,131.0589,131.2121,18074.0
2019-04-10 15:00:00,137.07,137.17,137.0,137.01,37942.0,131.2312,131.327,131.1642,131.1738,37942.0
2019-04-10 15:30:00,137.01,137.14,136.88,137.09,121928.0,131.1738,131.2983,131.0493,131.2504,121928.0
2019-04-11 09:30:00,137.46,137.59,136.47,136.81,27554.0,131.6046,131.7291,130.6568,130.9823,27554.0
2019-04-11 10:00:00,136.81,136.82,136.35,136.72,10468.0,130.9823,130.9919,130.5419,130.8961,10468.0
2019-04-11 10:30:00,136.74,137.0,136.56,136.92,42679.0,130.9153,131.1642,130.743,131.0876,42679.0
2019-04-11 11:00:00,136.95,137.09,136.76,137.03,28612.0,131.1163,131.2504,130.9344,131.1929,28612.0
2019-04-11 11:30:00,137.01,137.17,136.66,136.86,21322.0,131.1738,131.327,130.8387,131.0302,21322.0
2019-04-11 12:00:00,136.9,137.05,136.74,136.83,83864.0,131.0685,131.2121,130.9153,131.0015,83864.0
2019-04-11 12:30:00,136.83,137.12,136.68,137.11,41999.0,131.0015,131.2791,130.8578,131.2695,41999.0
2019-04-11 13:00:00,137.18,137.22,136.84,136.91,20130.0,131.3365,131.3748,131.011,131.078,20130.0
2019-04-11 13:30:00,136.91,137.12,136.7,136.87,26066.0,131.078,131.2791,130.877,131.0398,26066.0
2019-04-11 14:00:00,136.91,137.06,136.8,136.82,20675.0,131.078,131.2217,130.9727,130.9919,20675.0
2019-04-11 14:30:00,136.78,136.92,136.76,136.9,16896.0,130.9536,131.0876,130.9344,131.0685,16896.0
2019-04-11 15:00:00,136.88,136.98,136.86,136.86,24156.0,131.0493,131.1451,131.0302,131.0302,24156.0
2019-04-11 15:30:00,136.87,137.14,136.78,137.07,73179.0,131.0398,131.2983,130.9536,131.2312,73179.0
2019-04-12 09:30:00,137.87,138.37,137.76,138.17,94510.0,131.9972,132.4759,131.8918,132.2844,94510.0
2019-04-12 10:00:00,138.03,138.23,137.7,138.18,25945.0,132.1503,132.3418,131.8344,132.294,25945.0
2019-04-12 10:30:00,138.18,138.26,138.05,138.26,24521.0,132.294,132.3705,132.1695,132.3705,24521.0
2019-04-12 11:00:00,138.24,138.28,137.96,138.24,20856.0,132.3514,132.3897,132.0833,132.3514,20856.0
2019-04-12 11:30:00,138.24,138.49,138.24,138.44,25092.0,132.3514,132.5907,132.3514,132.5429,25092.0
2019-04-12 12:00:00,138.46,138.73,138.36,138.69,20431.0,132.562,132.8205,132.4663,132.7822,20431.0
2019-04-12 12:30:00,138.71,138.83,138.56,138.74,31196.0,132.8014,132.9163,132.6578,132.8301,31196.0
2019-04-12 13:00:00,138.76,138.9,138.7,138.72,15364.0,132.8492,132.9833,132.7918,132.8109,15364.0
2019-04-12 13:30:00,138.73,138.74,138.56,138.57,15832.0,132.8205,132.8301,132.6578,132.6673,15832.0
2019-04-12 14:00:00,138.55,138.77,138.55,138.65,43631.0,132.6482,132.8588,132.6482,132.7439,43631.0
2019-04-12 14:30:00,138.65,138.74,138.59,138.72,27991.0,132.7439,132.8301,132.6865,132.8109,27991.0
2019-04-12 15:00:00,138.75,138.93,138.7,138.84,61905.0,132.8397,133.012,132.7918,132.9258,61905.0
2019-04-12 15:30:00,138.84,139.18,138.77,139.14,138018.0,132.9258,133.2514,132.8588,133.2131,138018.0
2019-04-15 09:30:00,138.96,139.31,138.51,139.06,65408.0,133.0407,133.3758,132.6099,133.1365,65408.0
2019-04-15 10:00:00,139.06,139.19,138.67,138.67,29698.0,133.1365,133.2609,132.7631,132.7631,29698.0
2019-04-15 10:30:00,138.66,139.18,138.61,139.05,22248.0,132.7535,133.2514,132.7056,133.1269,22248.0
2019-04-15 11:00:00,139.03,139.14,138.89,138.91,14925.0,133.1077,133.2131,132.9737,132.9929,14925.0
2019-04-15 11:30:00,138.87,138.89,138.39,138.58,34302.0,132.9546,132.9737,132.495,132.6769,34302.0
2019-04-15 12:00:00,138.58,138.6,138.31,138.31,20347.0,132.6769,132.6961,132.4184,132.4184,20347.0
2019-04-15 12:30:00,138.33,138.49,138.11,138.15,28678.0,132.4376,132.5907,132.2269,132.2652,28678.0
2019-04-15 13:00:00,138.16,138.28,138.14,138.26,27497.0,132.2748,132.3897,132.2557,132.3705,27497.0
2019-04-15 13:30:00,138.26,138.37,138.18,138.23,28493.0,132.3705,132.4759,132.294,132.3418,28493.0
2019-04-15 14:00:00,138.24,138.25,138.08,138.17,32093.0,132.3514,132.361,132.1982,132.2844,32093.0
2019-04-15 14:30:00,138.19,138.36,138.09,138.27,31247.0,132.3035,132.4663,132.2078,132.3801,31247.0
2019-04-15 15:00:00,138.27,138.49,138.25,138.4,28487.0,132.3801,132.5907,132.361,132.5046,28487.0
2019-04-15 15:30:00,138.41,138.43,138.2,138.29,119189.0,132.5142,132.5333,132.3131,132.3993,119189.0
2019-04-16 09:30:00,139.19,139.39,138.97,139.12,35369.0,133.2609,133.4524,133.0503,133.1939,35369.0
2019-04-16 10:00:00,139.21,139.78,139.16,139.45,32470.0,133.2801,133.8258,133.2322,133.5099,32470.0
2019-04-16 10:30:00,139.42,139.57,139.11,139.34,24924.0,133.4811,133.6247,133.1843,133.4045,24924.0
2019-04-16 11:00:00,139.37,139.82,139.34,139.6,26880.0,133.4333,133.8641,133.4045,133.6535,26880.0
2019-04-16 11:30:00,139.56,139.65,139.35,139.39,26525.0,133.6152,133.7013,133.4141,133.4524,26525.0
2019-04-16 12:00:00,139.4,139.55,139.4,139.45,59310.0,133.462,133.6056,133.462,133.5099,59310.0
2019-04-16 12:30:00,139.47,139.47,139.25,139.39,55364.0,133.529,133.529,133.3184,133.4524,55364.0
2019-04-16 13:00:00,139.42,139.43,139.02,139.03,24570.0,133.4811,133.4907,133.0982,133.1077,24570.0
2019-04-16 13:30:00,139.01,139.15,138.86,138.89,18675.0,133.0886,133.2226,132.945,132.9737,18675.0
2019-04-16 14:00:00,138.87,138.97,138.77,138.89,22311.0,132.9546,133.0503,132.8588,132.9737,22311.0
2019-04-16 14:30:00,138.89,139.3,138.87,139.23,34508.0,132.9737,133.3662,132.9546,133.2992,34508.0
2019-04-16 15:00:00,139.25,139.25,138.84,138.85,36310.0,133.3184,133.3184,132.9258,132.9354,36310.0
2019-04-16 15:30:00,138.83,138.88,138.32,138.83,147769.0,132.9163,132.9641,132.428,132.9163,147769.0
2019-04-17 09:30:00,139.4,139.47,138.51,138.56,42239.0,133.462,133.529,132.6099,132.6578,42239.0
2019-04-17 10:00:00,138.56,138.83,138.37,138.63,52089.0,132.6578,132.9163,132.4759,132.7248,52089.0
2019-04-17 10:30:00,138.63,138.86,138.34,138.44,47407.0,132.7248,132.945,132.4471,132.5429,47407.0
2019-04-17 11:00:00,138.46,138.8,138.45,138.8,27153.0,132.562,132.8875,132.5525,132.8875,27153.0
2019-04-17 11:30:00,138.78,138.8,138.54,138.7,29764.0,132.8684,132.8875,132.6386,132.7918,29764.0
2019-04-17 12:00:00,138.7,139.05,138.56,139.02,25680.0,132.7918,133.1269,132.6578,133.0982,25680.0
2019-04-17 12:30:00,139.0,139.0,138.67,138.75,64380.0,133.079,133.079,132.7631,132.8397,64380.0
2019-04-17 13:00:00,138.79,138.81,138.59,138.59,29623.0,132.878,132.8971,132.6865,132.6865,29623.0
2019-04-17 13:30:00,138.61,138.68,138.5,138.5,14231.0,132.7056,132.7727,132.6003,132.6003,14231.0
2019-04-17 14:00:00,138.55,138.66,138.39,138.45,16441.0,132.6482,132.7535,132.495,132.5525,16441.0
2019-04-17 14:30:00,138.54,138.72,138.45,138.69,19597.0,132.6386,132.8109,132.5525,132.7822,19597.0
2019-04-17 15:00:00,138.69,138.82,138.58,138.72,53572.0,132.7822,132.9067,132.6769,132.8109,53572.0
2019-04-17 15:30:00,138.72,138.79,138.59,138.62,103701.0,132.8109,132.878,132.6865,132.7152,103701.0
2019-04-18 09:30:00,138.53,139.14,138.27,138.61,78590.0,132.629,133.2131,132.3801,132.7056,78590.0
2019-04-18 10:00:00,138.63,138.94,138.39,138.56,32819.0,132.7248,133.0216,132.495,132.6578,32819.0
2019-04-18 10:30:00,138.56,138.59,138.24,138.5,28961.0,132.6578,132.6865,132.3514,132.6003,28961.0
2019-04-18 11:00:00,138.5,138.61,138.37,138.49,39162.0,132.6003,132.7056,132.4759,132.5907,39162.0
2019-04-18 11:30:00,138.53,139.24,138.53,139.16,32005.0,132.629,133.3088,132.629,133.2322,32005.0
2019-04-18 12:00:00,139.16,139.26,138.98,139.24,41500.0,133.2322,133.3279,133.0599,133.3088,41500.0
2019-04-18 12:30:00,139.24,139.32,138.94,139.06,32076.0,133.3088,133.3854,133.0216,133.1365,32076.0
2019-04-18 13:00:00,139.06,139.17,138.86,138.94,25394.0,133.1365,133.2418,132.945,133.0216,25394.0
2019-04-18 13:30:00,138.97,139.3,138.97,139.28,24135.0,133.0503,133.3662,133.0503,133.3471,24135.0
2019-04-18 14:00:00,139.25,139.28,139.0,139.23,35453.0,133.3184,133.3471,133.079,133.2992,35453.0
2019-04-18 14:30:00,139.24,139.59,139.21,139.54,23110.0,133.3088,133.6439,133.2801,133.596,23110.0
2019-04-18 15:00:00,139.52,139.72,139.18,139.5,85041.0,133.5769,133.7684,133.2514,133.5577,85041.0
2019-04-18 15:30:00,139.4,139.82,139.29,139.69,120993.0,133.462,133.8641,133.3567,133.7396,120993.0
2019-04-22 09:30:00,139.36,139.72,138.98,139.72,42291.0,133.4237,133.7684,133.0599,133.7684,42291.0
2019-04-22 10:00:00,139.72,140.07,139.5,139.67,33313.0,133.7684,134.1034,133.5577,133.7205,33313.0
2019-04-22 10:30:00,139.71,139.85,139.38,139.75,41221.0,133.7588,133.8928,133.4428,133.7971,41221.0
2019-04-22 11:00:00,139.72,140.06,139.57,140.06,26927.0,133.7684,134.0939,133.6247,134.0939,26927.0
2019-04-22 11:30:00,140.09,140.24,140.03,140.11,19937.0,134.1226,134.2662,134.0651,134.1417,19937.0
2019-04-22 12:00:00,140.11,140.16,139.83,139.92,37017.0,134.1417,134.1896,133.8737,133.9598,37017.0
2019-04-22 12:30:00,139.92,140.12,139.91,139.92,33954.0,133.9598,134.1513,133.9503,133.9598,33954.0
2019-04-22 13:00:00,139.96,140.03,139.9,139.95,31036.0,133.9981,134.0651,133.9407,133.9886,31036.0
2019-04-22 13:30:00,139.95,140.2,139.93,140.05,38874.0,133.9886,134.2279,133.9694,134.0843,38874.0
2019-04-22 14:00:00,140.08,140.18,140.01,140.12,24162.0,134.113,134.2088,134.046,134.1513,24162.0
2019-04-22 14:30:00,140.08,140.38,140.08,140.28,18631.0,134.113,134.4002,134.113,134.3045,18631.0
2019-04-22 15:00:00,140.27,140.48,140.27,140.45,32724.0,134.2949,134.496,134.2949,134.4673,32724.0
2019-04-22 15:30:00,140.45,140.71,140.45,140.6,96656.0,134.4673,134.7162,134.4673,134.6109,96656.0
2019-04-23 09:30:00,140.98,141.89,140.7,141.88,32226.0,134.9747,135.8459,134.7066,135.8363,32226.0
2019-04-23 10:00:00,141.87,142.64,141.81,142.64,32563.0,135.8268,136.564,135.7693,136.564,32563.0
2019-04-23 10:30:00,142.67,142.67,142.16,142.31,31064.0,136.5927,136.5927,136.1044,136.248,31064.0
2019-04-23 11:00:00,142.33,142.76,142.23,142.74,31853.0,136.2672,136.6789,136.1714,136.6597,31853.0
2019-04-23 11:30:00,142.81,142.88,142.58,142.78,22346.0,136.7267,136.7937,136.5065,136.698,22346.0
2019-04-23 12:00:00,142.75,143.08,142.71,142.93,27227.0,136.6693,136.9852,136.631,136.8416,27227.0
2019-04-23 12:30:00,142.92,142.96,142.74,142.83,24204.0,136.832,136.8703,136.6597,136.7459,24204.0
2019-04-23 13:00:00,142.86,143.13,142.76,143.01,20572.0,136.7746,137.0331,136.6789,136.9182,20572.0
2019-04-23 13:30:00,143.0,143.23,142.94,143.16,33460.0,136.9086,137.1288,136.8512,137.0618,33460.0
2019-04-23 14:00:00,143.14,143.25,143.02,143.12,19916.0,137.0427,137.148,136.9278,137.0235,19916.0
2019-04-23 14:30:00,143.12,143.46,143.12,143.43,31989.0,137.0235,137.349,137.0235,137.3203,31989.0
2019-04-23 15:00:00,143.42,144.13,143.38,143.88,194980.0,137.3107,137.9905,137.2724,137.7511,194980.0
2019-04-23 15:30:00,143.87,144.05,143.63,143.71,188364.0,137.7416,137.9139,137.5118,137.5884,188364.0
2019-04-24 09:30:00,142.8,143.42,142.37,143.06,57505.0,136.7172,137.3107,136.3055,136.9661,57505.0
2019-04-24 10:00:00,143.03,143.08,142.8,142.96,43051.0,136.9374,136.9852,136.7172,136.8703,43051.0
2019-04-24 10:30:00,142.96,143.07,142.66,143.06,43281.0,136.8703,136.9757,136.5831,136.9661,43281.0
2019-04-24 11:00:00,143.08,143.18,142.94,142.98,25423.0,136.9852,137.081,136.8512,136.8895,25423.0
2019-04-24 11:30:00,143.02,143.09,142.48,142.82,27801.0,136.9278,136.9948,136.4108,136.7363,27801.0
2019-04-24 12:00:00,142.83,142.86,142.65,142.79,15634.0,136.7459,136.7746,136.5735,136.7076,15634.0
2019-04-24 12:30:00,142.79,143.06,142.44,142.46,24772.0,136.7076,136.9661,136.3725,136.3916,24772.0
2019-04-24 13:00:00,142.47,142.7,142.45,142.65,16436.0,136.4012,136.6214,136.3821,136.5735,16436.0
2019-04-24 13:30:00,142.67,142.88,142.64,142.82,12701.0,136.5927,136.7937,136.564,136.7363,12701.0
2019-04-24 14:00:00,142.84,142.92,142.64,142.72,22618.0,136.7554,136.832,136.564,136.6406,22618.0
2019-04-24 14:30:00,142.71,143.44,142.68,143.36,26329.0,136.631,137.3299,136.6023,137.2533,26329.0
2019-04-24 15:00:00,143.39,143.43,143.12,143.19,39204.0,137.282,137.3203,137.0235,137.0905,39204.0
2019-04-24 15:30:00,143.19,143.31,142.72,142.84,123278.0,137.0905,137.2054,136.6406,136.7554,123278.0
2019-04-25 09:30:00,142.66,143.47,142.46,143.33,37317.0,136.5831,137.3586,136.3916,137.2246,37317.0
2019-04-25 10:00:00,143.36,143.84,142.55,142.88,46762.0,137.2533,137.7129,136.4778,136.7937,46762.0
2019-04-25 10:30:00,142.77,143.25,142.53,143.19,44625.0,136.6884,137.148,136.4587,137.0905,44625.0
2019-04-25 11:00:00,143.19,143.33,142.48,142.75,33865.0,137.0905,137.2246,136.4108,136.6693,33865.0
2019-04-25 11:30:00,142.75,143.07,142.59,143.0,32063.0,136.6693,136.9757,136.5161,136.9086,32063.0
2019-04-25 12:00:00,142.99,143.09,142.49,142.5,20484.0,136.8991,136.9948,136.4204,136.4299,20484.0
2019-04-25 12:30:00,142.47,142.63,142.42,142.62,16781.0,136.4012,136.5544,136.3533,136.5448,16781.0
2019-04-25 13:00:00,142.61,142.83,142.56,142.77,22415.0,136.5352,136.7459,136.4874,136.6884,22415.0
2019-04-25 13:30:00,142.75,142.96,142.73,142.94,15802.0,136.6693,136.8703,136.6501,136.8512,15802.0
2019-04-25 14:00:00,142.96,143.4,142.94,143.11,73461.0,136.8703,137.2916,136.8512,137.0139,73461.0
2019-04-25 14:30:00,143.06,143.3,143.03,143.25,28492.0,136.9661,137.1959,136.9374,137.148,28492.0
2019-04-25 15:00:00,143.25,143.56,143.19,143.5,43542.0,137.148,137.4448,137.0905,137.3873,43542.0
2019-04-25 15:30:00,143.54,143.73,143.44,143.44,110503.0,137.4256,137.6075,137.3299,137.3299,110503.0
2019-04-26 09:30:00,144.0,144.28,143.24,143.45,31969.0,137.866,138.1341,137.1384,137.3395,31969.0
2019-04-26 10:00:00,143.47,143.84,143.04,143.68,23220.0,137.3586,137.7129,136.9469,137.5597,23220.0
2019-04-26 10:30:00,143.65,144.11,143.54,144.02,22485.0,137.5309,137.9714,137.4256,137.8852,22485.0
2019-04-26 11:00:00,144.11,144.57,144.11,144.5,26252.0,137.9714,138.4118,137.9714,138.3447,26252.0
2019-04-26 11:30:00,144.47,144.69,144.3,144.64,19792.0,138.316,138.5266,138.1533,138.4788,19792.0
2019-04-26 12:00:00,144.56,144.6,144.36,144.43,23779.0,138.4022,138.4405,138.2107,138.2777,23779.0
2019-04-26 12:30:00,144.47,144.63,144.43,144.61,15473.0,138.316,138.4692,138.2777,138.4501,15473.0
2019-04-26 13:00:00,144.58,144.58,144.23,144.45,63193.0,138.4213,138.4213,138.0862,138.2969,63193.0
2019-04-26 13:30:00,144.45,144.58,144.31,144.58,18636.0,138.2969,138.4213,138.1628,138.4213,18636.0
2019-04-26 14:00:00,144.58,144.81,144.31,144.65,16219.0,138.4213,138.6415,138.1628,138.4883,16219.0
2019-04-26 14:30:00,144.65,144.9,144.63,144.7,18054.0,138.4883,138.7277,138.4692,138.5362,18054.0
2019-04-26 15:00:00,144.72,144.77,144.45,144.62,34238.0,138.5554,138.6032,138.2969,138.4596,34238.0
2019-04-26 15:30:00,144.59,144.89,144.44,144.89,59885.0,138.4309,138.7181,138.2873,138.7181,59885.0
2019-04-29 09:30:00,145.32,145.63,144.29,145.54,85991.0,139.1298,139.4266,138.1437,139.3404,85991.0
2019-04-29 10:00:00,145.54,145.59,144.95,145.55,44350.0,139.3404,139.3883,138.7756,139.35,44350.0
2019-04-29 10:30:00,145.56,145.9,145.41,145.66,22783.0,139.3596,139.6851,139.216,139.4553,22783.0
2019-04-29 11:00:00,145.69,145.71,145.24,145.4,44970.0,139.484,139.5032,139.0532,139.2064,44970.0
2019-04-29 11:30:00,145.4,145.52,145.22,145.25,61714.0,139.2064,139.3213,139.0341,139.0628,61714.0
2019-04-29 12:00:00,145.24,145.36,144.94,145.16,56029.0,139.0532,139.1681,138.766,138.9766,56029.0
2019-04-29 12:30:00,145.22,145.29,145.1,145.22,27471.0,139.0341,139.1011,138.9192,139.0341,27471.0
2019-04-29 13:00:00,145.22,145.64,145.14,145.64,35721.0,139.0341,139.4362,138.9575,139.4362,35721.0
2019-04-29 13:30:00,145.64,145.74,145.29,145.49,26669.0,139.4362,139.5319,139.1011,139.2926,26669.0
2019-04-29 14:00:00,145.52,145.7,145.41,145.44,29432.0,139.3213,139.4936,139.216,139.2447,29432.0
2019-04-29 14:30:00,145.43,145.43,145.2,145.37,15270.0,139.2351,139.2351,139.0149,139.1777,15270.0
2019-04-29 15:00:00,145.39,145.56,145.34,145.52,23547.0,139.1968,139.3596,139.149,139.3213,23547.0
2019-04-29 15:30:00,145.52,145.62,145.24,145.39,117966.0,139.3213,139.417,139.0532,139.1968,117966.0
2019-04-30 09:30:00,146.05,147.5,146.01,146.51,43012.0,139.8287,141.2169,139.7904,140.2691,43012.0
2019-04-30 10:00:00,146.43,146.91,146.19,146.3,41971.0,140.1925,140.6521,139.9627,140.0681,41971.0
2019-04-30 10:30:00,146.28,146.6,146.18,146.48,25646.0,140.0489,140.3553,139.9532,140.2404,25646.0
2019-04-30 11:00:00,146.45,146.45,144.67,144.85,84289.0,140.2117,140.2117,138.5075,138.6798,84289.0
2019-04-30 11:30:00,144.87,145.34,144.82,145.1,109818.0,138.699,139.149,138.6511,138.9192,109818.0
2019-04-30 12:00:00,145.12,145.76,144.94,145.72,50229.0,138.9383,139.5511,138.766,139.5128,50229.0
2019-04-30 12:30:00,145.77,146.05,145.45,145.8,32317.0,139.5606,139.8287,139.2543,139.5894,32317.0
2019-04-30 13:00:00,145.8,145.97,145.73,145.8,26796.0,139.5894,139.7521,139.5223,139.5894,26796.0
2019-04-30 13:30:00,145.78,145.93,145.61,145.81,80726.0,139.5702,139.7138,139.4075,139.5989,80726.0
2019-04-30 14:00:00,145.85,145.9,145.52,145.68,22527.0,139.6372,139.6851,139.3213,139.4745,22527.0
2019-04-30 14:30:00,145.64,145.86,145.57,145.68,22084.0,139.4362,139.6468,139.3692,139.4745,22084.0
2019-04-30 15:00:00,145.69,145.77,145.48,145.73,65406.0,139.484,139.5606,139.283,139.5223,65406.0
2019-04-30 15:30:00,145.72,146.28,145.63,146.03,168842.0,139.5128,140.0489,139.4266,139.8096,168842.0
2019-05-01 09:30:00,146.91,147.42,145.54,146.19,118562.0,140.6521,141.1404,139.3404,139.9627,118562.0
2019-05-01 10:00:00,146.18,146.25,145.43,145.49,78042.0,139.9532,140.0202,139.2351,139.2926,78042.0
2019-05-01 10:30:00,145.47,145.84,145.35,145.76,66511.0,139.2734,139.6277,139.1585,139.5511,66511.0
2019-05-01 11:00:00,145.77,146.02,145.56,145.58,80858.0,139.5606,139.8,139.3596,139.3787,80858.0
2019-05-01 11:30:00,145.6,145.8,145.4,145.65,43783.0,139.3979,139.5894,139.2064,139.4458,43783.0
2019-05-01 12:00:00,145.67,145.85,145.36,145.57,64862.0,139.4649,139.6372,139.1681,139.3692,64862.0
2019-05-01 12:30:00,145.53,145.62,145.29,145.43,44271.0,139.3309,139.417,139.1011,139.2351,44271.0
2019-05-01 13:00:00,145.44,145.81,145.41,145.76,32309.0,139.2447,139.5989,139.216,139.5511,32309.0
2019-05-01 13:30:00,145.77,146.04,145.54,146.01,41794.0,139.5606,139.8191,139.3404,139.7904,41794.0
2019-05-01 14:00:00,146.07,146.73,145.97,146.5,60185.0,139.8479,140.4797,139.7521,140.2595,60185.0
2019-05-01 14:30:00,146.49,146.58,145.64,145.71,93667.0,140.25,140.3361,139.4362,139.5032,93667.0
2019-05-01 15:00:00,145.72,145.72,144.88,144.96,145013.0,139.5128,139.5128,138.7086,138.7851,145013.0
2019-05-01 15:30:00,144.92,144.92,144.06,144.1,339093.0,138.7468,138.7468,137.9235,137.9618,339093.0
2019-05-02 09:30:00,144.11,146.08,142.06,145.99,185936.0,137.9714,139.8574,136.0087,139.7713,185936.0
2019-05-02 10:00:00,146.0,146.35,145.64,146.0,199114.0,139.7808,140.1159,139.4362,139.7808,199114.0
2019-05-02 10:30:00,145.94,146.2,145.06,145.69,121338.0,139.7234,139.9723,138.8809,139.484,121338.0
2019-05-02 11:00:00,145.69,145.81,144.71,145.02,180343.0,139.484,139.5989,138.5458,138.8426,180343.0
2019-05-02 11:30:00,145.06,145.38,144.0,144.0,159161.0,138.8809,139.1873,137.866,137.866,159161.0
2019-05-02 12:00:00,144.05,144.27,143.48,144.06,55079.0,137.9139,138.1245,137.3682,137.9235,55079.0
2019-05-02 12:30:00,144.03,144.04,143.2,143.64,76787.0,137.8948,137.9043,137.1001,137.5214,76787.0
2019-05-02 13:00:00,143.63,144.77,143.38,144.71,54709.0,137.5118,138.6032,137.2724,138.5458,54709.0
2019-05-02 13:30:00,144.66,144.91,144.37,144.49,43583.0,138.4979,138.7373,138.2203,138.3352,43583.0
2019-05-02 14:00:00,144.44,144.89,144.39,144.7,39379.0,138.2873,138.7181,138.2394,138.5362,39379.0
2019-05-02 14:30:00,144.74,145.1,144.63,145.02,47648.0,138.5745,138.9192,138.4692,138.8426,47648.0
2019-05-02 15:00:00,144.97,145.01,144.72,144.81,54558.0,138.7947,138.833,138.5554,138.6415,54558.0
2019-05-02 15:30:00,144.72,144.89,143.96,144.33,158482.0,138.5554,138.7181,137.8277,138.182,158482.0
2019-05-03 09:30:00,145.32,146.48,145.29,145.62,47208.0,139.1298,140.2404,139.1011,139.417,47208.0
2019-05-03 10:00:00,145.65,145.77,144.93,145.08,33350.0,139.4458,139.5606,138.7564,138.9,33350.0
2019-05-03 10:30:00,145.01,145.01,144.57,144.75,35419.0,138.833,138.833,138.4118,138.5841,35419.0
2019-05-03 11:00:00,144.72,144.9,144.41,144.44,33828.0,138.5554,138.7277,138.2586,138.2873,33828.0
2019-05-03 11:30:00,144.44,144.94,144.38,144.67,20659.0,138.2873,138.766,138.2299,138.5075,20659.0
2019-05-03 12:00:00,144.65,144.94,144.52,144.91,24444.0,138.4883,138.766,138.3639,138.7373,24444.0
2019-05-03 12:30:00,144.93,145.11,144.79,145.0,17922.0,138.7564,138.9288,138.6224,138.8234,17922.0
2019-05-03 13:00:00,145.02,145.17,144.9,145.14,19693.0,138.8426,138.9862,138.7277,138.9575,19693.0
2019-05-03 13:30:00,145.13,145.29,144.94,145.25,21013.0,138.9479,139.1011,138.766,139.0628,21013.0
2019-05-03 14:00:00,145.23,145.55,145.2,145.37,24916.0,139.0436,139.35,139.0149,139.1777,24916.0
2019-05-03 14:30:00,145.41,145.48,145.3,145.42,27892.0,139.216,139.283,139.1107,139.2255,27892.0
2019-05-03 15:00:00,145.37,145.37,145.13,145.35,38777.0,139.1777,139.1777,138.9479,139.1585,38777.0
2019-05-03 15:30:00,145.35,145.95,145.26,145.9,135948.0,139.1585,139.733,139.0724,139.6851,135948.0
2019-05-06 09:30:00,143.0,144.9,143.0,144.67,50999.0,136.9086,138.7277,136.9086,138.5075,50999.0
2019-05-06 10:00:00,144.67,145.27,144.6,144.91,22107.0,138.5075,139.0819,138.4405,138.7373,22107.0
2019-05-06 10:30:00,145.14,145.73,144.91,145.57,16973.0,138.9575,139.5223,138.7373,139.3692,16973.0
2019-05-06 11:00:00,145.58,146.2,145.58,146.14,12697.0,139.3787,139.9723,139.3787,139.9149,12697.0
2019-05-06 11:30:00,146.23,146.72,145.96,146.48,28777.0,140.001,140.4702,139.7425,140.2404,28777.0
2019-05-06 12:00:00,146.56,146.61,145.91,145.96,22034.0,140.317,140.3649,139.6947,139.7425,22034.0
2019-05-06 12:30:00,145.97,146.18,145.63,145.63,22636.0,139.7521,139.9532,139.4266,139.4266,22636.0
2019-05-06 13:00:00,145.63,146.01,145.58,146.0,19322.0,139.4266,139.7904,139.3787,139.7808,19322.0
2019-05-06 13:30:00,146.02,146.43,145.91,146.43,29224.0,139.8,140.1925,139.6947,140.1925,29224.0
2019-05-06 14:00:00,146.42,146.99,146.33,146.96,38309.0,140.183,140.7287,140.0968,140.6999,38309.0
2019-05-06 14:30:00,146.97,147.36,146.91,147.22,59281.0,140.7095,141.0829,140.6521,140.9489,59281.0
2019-05-06 15:00:00,147.26,147.54,147.15,147.44,35323.0,140.9872,141.2552,140.8819,141.1595,35323.0
2019-05-06 15:30:00,147.44,147.77,146.98,147.32,140404.0,141.1595,141.4754,140.7191,141.0446,140404.0
2019-05-07 09:30:00,146.62,147.73,145.64,146.14,80997.0,140.3744,141.4372,139.4362,139.9149,80997.0
2019-05-07 10:00:00,146.23,146.4,145.86,146.06,22940.0,140.001,140.1638,139.6468,139.8383,22940.0
2019-05-07 10:30:00,146.14,146.14,144.73,144.93,18735.0,139.9149,139.9149,138.5649,138.7564,18735.0
2019-05-07 11:00:00,144.75,145.35,144.49,145.21,16115.0,138.5841,139.1585,138.3352,139.0245,16115.0
2019-05-07 11:30:00,145.29,145.4,144.32,144.54,28820.0,139.1011,139.2064,138.1724,138.383,28820.0
2019-05-07 12:00:00,144.53,145.29,144.35,145.22,19503.0,138.3735,139.1011,138.2011,139.0341,19503.0
2019-05-07 12:30:00,145.26,145.39,144.91,144.93,13437.0,139.0724,139.1968,138.7373,138.7564,13437.0
2019-05-07 13:00:00,144.9,144.97,143.85,143.9,24277.0,138.7277,138.7947,137.7224,137.7703,24277.0
2019-05-07 13:30:00,143.9,144.01,143.58,143.75,70931.0,137.7703,137.8756,137.4639,137.6267,70931.0
2019-05-07 14:00:00,143.78,144.01,143.41,143.42,16341.0,137.6554,137.8756,137.3012,137.3107,16341.0
2019-05-07 14:30:00,143.41,143.71,143.19,143.54,23518.0,137.3012,137.5884,137.0905,137.4256,23518.0
2019-05-07 15:00:00,143.6,143.9,143.38,143.42,20846.0,137.4831,137.7703,137.2724,137.3107,20846.0
2019-05-07 15:30:00,143.45,144.33,143.01,144.24,89045.0,137.3395,138.182,136.9182,138.0958,89045.0
2019-05-08 09:30:00,143.89,145.24,143.87,144.82,25935.0,137.7607,139.0532,137.7416,138.6511,25935.0
2019-05-08 10:00:00,144.81,145.25,144.64,144.64,16012.0,138.6415,139.0628,138.4788,138.4788,16012.0
2019-05-08 10:30:00,144.71,144.78,144.04,144.74,20414.0,138.5458,138.6128,137.9043,138.5745,20414.0
2019-05-08 11:00:00,144.89,145.53,144.75,145.15,20220.0,138.7181,139.3309,138.5841,138.9671,20220.0
2019-05-08 11:30:00,145.13,145.25,144.48,144.9,18839.0,138.9479,139.0628,138.3256,138.7277,18839.0
2019-05-08 12:00:00,144.81,144.82,144.48,144.78,20123.0,138.6415,138.6511,138.3256,138.6128,20123.0
2019-05-08 12:30:00,144.71,145.04,144.59,144.85,30061.0,138.5458,138.8617,138.4309,138.6798,30061.0
2019-05-08 13:00:00,144.87,144.97,144.47,144.84,17831.0,138.699,138.7947,138.316,138.6703,17831.0
2019-05-08 13:30:00,144.87,144.97,144.73,144.9,13827.0,138.699,138.7947,138.5649,138.7277,13827.0
2019-05-08 14:00:00,144.93,145.06,144.76,145.06,11778.0,138.7564,138.8809,138.5937,138.8809,11778.0
2019-05-08 14:30:00,145.08,145.12,144.9,145.09,19620.0,138.9,138.9383,138.7277,138.9096,19620.0
2019-05-08 15:00:00,145.13,145.69,145.08,145.62,23214.0,138.9479,139.484,138.9,139.417,23214.0
2019-05-08 15:30:00,145.63,145.63,145.04,145.05,97899.0,139.4266,139.4266,138.8617,138.8713,97899.0
2019-05-09 09:30:00,143.32,144.62,143.01,143.29,35425.0,137.215,138.4596,136.9182,137.1863,35425.0
2019-05-09 10:00:00,143.27,143.35,142.64,142.82,27875.0,137.1671,137.2437,136.564,136.7363,27875.0
2019-05-09 10:30:00,142.67,143.73,142.67,143.43,21440.0,136.5927,137.6075,136.5927,137.3203,21440.0
2019-05-09 11:00:00,143.44,143.97,143.34,143.53,16795.0,137.3299,137.8373,137.2342,137.4161,16795.0
2019-05-09 11:30:00,143.54,144.23,143.54,144.1,11666.0,137.4256,138.0862,137.4256,137.9618,11666.0
2019-05-09 12:00:00,144.23,144.82,143.99,144.75,16942.0,138.0862,138.6511,137.8565,138.5841,16942.0
2019-05-09 12:30:00,144.77,145.64,144.77,145.14,11371.0,138.6032,139.4362,138.6032,138.9575,11371.0
2019-05-09 13:00:00,145.17,145.36,144.9,145.1,13430.0,138.9862,139.1681,138.7277,138.9192,13430.0
2019-05-09 13:30:00,145.08,145.49,144.81,145.37,16567.0,138.9,139.2926,138.6415,139.1777,16567.0
2019-05-09 14:00:00,145.33,145.69,145.05,145.61,13024.0,139.1394,139.484,138.8713,139.4075,13024.0
2019-05-09 14:30:00,145.64,145.89,145.26,145.32,18692.0,139.4362,139.6755,139.0724,139.1298,18692.0
2019-05-09 15:00:00,145.3,145.7,145.1,145.7,45428.0,139.1107,139.4936,138.9192,139.4936,45428.0
2019-05-09 15:30:00,145.69,146.13,145.52,146.01,93407.0,139.484,139.9053,139.3213,139.7904,93407.0
2019-05-10 09:30:00,145.04,145.99,144.94,145.55,28895.0,138.8617,139.7713,138.766,139.35,28895.0
2019-05-10 10:00:00,145.55,145.55,144.76,145.14,20049.0,139.35,139.35,138.5937,138.9575,20049.0
2019-05-10 10:30:00,145.06,145.12,144.12,144.23,17487.0,138.8809,138.9383,137.9809,138.0862,17487.0
2019-05-10 11:00:00,144.24,144.43,143.75,143.97,20312.0,138.0958,138.2777,137.6267,137.8373,20312.0
2019-05-10 11:30:00,144.0,144.31,143.57,143.67,37281.0,137.866,138.1628,137.4544,137.5501,37281.0
2019-05-10 12:00:00,143.71,145.2,143.71,145.2,19155.0,137.5884,139.0149,137.5884,139.0149,19155.0
2019-05-10 12:30:00,145.24,145.68,145.16,145.46,16969.0,139.0532,139.4745,138.9766,139.2638,16969.0
2019-05-10 13:00:00,145.39,146.01,145.39,145.72,17897.0,139.1968,139.7904,139.1968,139.5128,17897.0
2019-05-10 13:30:00,145.82,146.35,145.82,146.09,12091.0,139.6085,140.1159,139.6085,139.867,12091.0
2019-05-10 14:00:00,146.13,146.33,145.58,145.83,18027.0,139.9053,140.0968,139.3787,139.6181,18027.0
2019-05-10 14:30:00,145.8,146.4,145.75,146.19,24409.0,139.5894,140.1638,139.5415,139.9627,24409.0
2019-05-10 15:00:00,146.34,147.03,146.26,146.94,29497.0,140.1064,140.767,140.0298,140.6808,29497.0
2019-05-10 15:30:00,146.93,146.96,146.23,146.87,124437.0,140.6712,140.6999,140.001,140.6138,124437.0
2019-05-13 09:30:00,143.74,144.32,143.38,143.81,53393.0,137.6171,138.1724,137.2724,137.6841,53393.0
2019-05-13 10:00:00,143.74,143.97,143.03,143.52,42791.0,137.6171,137.8373,136.9374,137.4065,42791.0
2019-05-13 10:30:00,143.49,144.17,143.34,144.13,20699.0,137.3778,138.0288,137.2342,137.9905,20699.0
2019-05-13 11:00:00,144.16,144.51,143.79,144.15,23632.0,138.0192,138.3543,137.665,138.0096,23632.0
2019-05-13 11:30:00,144.14,144.26,143.41,144.07,22579.0,138.0001,138.115,137.3012,137.9331,22579.0
2019-05-13 12:00:00,144.12,144.12,143.48,143.51,11732.0,137.9809,137.9809,137.3682,137.3969,11732.0
2019-05-13 12:30:00,143.54,143.59,143.25,143.29,24010.0,137.4256,137.4735,137.148,137.1863,24010.0
2019-05-13 13:00:00,143.28,143.38,143.06,143.24,20648.0,137.1767,137.2724,136.9661,137.1384,20648.0
2019-05-13 13:30:00,143.16,143.92,143.16,143.88,26024.0,137.0618,137.7894,137.0618,137.7511,26024.0
2019-05-13 14:00:00,143.86,144.35,143.5,144.11,26925.0,137.732,138.2011,137.3873,137.9714,26925.0
2019-05-13 14:30:00,144.18,144.41,143.76,144.17,22217.0,138.0384,138.2586,137.6363,138.0288,22217.0
2019-05-13 15:00:00,144.18,144.37,143.73,143.85,34579.0,138.0384,138.2203,137.6075,137.7224,34579.0
2019-05-13 15:30:00,143.74,143.8,143.45,143.59,154784.0,137.6171,137.6746,137.3395,137.4735,154784.0
2019-05-14 09:30:00,144.21,145.93,144.21,145.79,37154.0,138.0671,139.7138,138.0671,139.5798,37154.0
2019-05-14 10:00:00,145.79,147.15,145.79,147.07,33065.0,139.5798,140.8819,139.5798,140.8053,33065.0
2019-05-14 10:30:00,147.13,147.19,146.69,146.87,15443.0,140.8627,140.9202,140.4415,140.6138,15443.0
2019-05-14 11:00:00,146.94,147.07,146.3,146.86,141016.0,140.6808,140.8053,140.0681,140.6042,141016.0
2019-05-14 11:30:00,146.86,147.58,146.82,147.48,50773.0,140.6042,141.2935,140.5659,141.1978,50773.0
2019-05-14 12:00:00,147.48,147.73,146.99,147.09,29034.0,141.1978,141.4372,140.7287,140.8244,29034.0
2019-05-14 12:30:00,147.17,147.49,147.13,147.16,11785.0,140.901,141.2074,140.8627,140.8914,11785.0
2019-05-14 13:00:00,147.19,147.74,147.17,147.71,18522.0,140.9202,141.4467,140.901,141.418,18522.0
2019-05-14 13:30:00,147.75,147.77,147.46,147.59,16896.0,141.4563,141.4754,141.1787,141.3031,16896.0
2019-05-14 14:00:00,147.64,147.86,147.32,147.77,19157.0,141.351,141.5616,141.0446,141.4754,19157.0
2019-05-14 14:30:00,147.8,147.83,147.31,147.47,22502.0,141.5042,141.5329,141.035,141.1882,22502.0
2019-05-14 15:00:00,147.44,147.67,147.35,147.37,35632.0,141.1595,141.3797,141.0733,141.0925,35632.0
2019-05-14 15:30:00,147.37,147.38,146.8,146.86,118567.0,141.0925,141.1021,140.5468,140.6042,118567.0
2019-05-15 09:30:00,145.78,147.25,145.78,147.15,28938.0,139.5702,140.9776,139.5702,140.8819,28938.0
2019-05-15 10:00:00,147.09,148.18,146.94,147.89,25340.0,140.8244,141.868,140.6808,141.5903,25340.0
2019-05-15 10:30:00,147.88,148.61,147.83,148.51,21568.0,141.5808,142.2797,141.5329,142.1839,21568.0
2019-05-15 11:00:00,148.47,149.07,148.17,149.0,31884.0,142.1456,142.7201,141.8584,142.6531,31884.0
2019-05-15 11:30:00,149.04,149.06,148.42,148.8,21933.0,142.6913,142.7105,142.0978,142.4616,21933.0
2019-05-15 12:00:00,148.8,148.83,147.94,148.07,23417.0,142.4616,142.4903,141.6382,141.7627,23417.0
2019-05-15 12:30:00,148.06,148.38,147.91,148.0,20695.0,141.7531,142.0595,141.6095,141.6956,20695.0
2019-05-15 13:00:00,148.01,148.23,147.9,148.15,21580.0,141.7052,141.9159,141.5999,141.8393,21580.0
2019-05-15 13:30:00,148.18,148.61,148.18,148.49,24654.0,141.868,142.2797,141.868,142.1648,24654.0
2019-05-15 14:00:00,148.5,148.73,148.35,148.44,34463.0,142.1744,142.3946,142.0307,142.1169,34463.0
2019-05-15 14:30:00,148.46,148.78,148.31,148.31,31921.0,142.1361,142.4424,141.9924,141.9924,31921.0
2019-05-15 15:00:00,148.31,148.64,148.15,148.58,38974.0,141.9924,142.3084,141.8393,142.2509,38974.0
2019-05-15 15:30:00,148.56,148.62,147.96,148.16,132143.0,142.2318,142.2892,141.6574,141.8488,132143.0
2019-05-16 09:30:00,149.04,151.31,148.86,151.18,71023.0,142.6913,144.8647,142.519,144.7402,71023.0
2019-05-16 10:00:00,151.15,152.11,150.95,151.89,35382.0,144.7115,145.6306,144.52,145.4199,35382.0
2019-05-16 10:30:00,151.97,152.24,151.74,152.14,37639.0,145.4965,145.755,145.2763,145.6593,37639.0
2019-05-16 11:00:00,152.16,152.24,151.85,151.9,23307.0,145.6784,145.755,145.3817,145.4295,23307.0
2019-05-16 11:30:00,151.82,152.04,151.69,151.74,30827.0,145.3529,145.5636,145.2285,145.2763,30827.0
2019-05-16 12:00:00,151.76,152.05,151.42,151.73,48206.0,145.2955,145.5731,144.97,145.2668,48206.0
2019-05-16 12:30:00,151.7,151.8,151.3,151.41,33795.0,145.238,145.3338,144.8551,144.9604,33795.0
2019-05-16 13:00:00,151.44,151.6,151.23,151.37,18301.0,144.9891,145.1423,144.7881,144.9221,18301.0
2019-05-16 13:30:00,151.31,151.43,151.15,151.33,13108.0,144.8647,144.9795,144.7115,144.8838,13108.0
2019-05-16 14:00:00,151.27,151.53,151.18,151.53,12707.0,144.8264,145.0753,144.7402,145.0753,12707.0
2019-05-16 14:30:00,151.55,151.7,151.11,151.25,40694.0,145.0944,145.238,144.6732,144.8072,40694.0
2019-05-16 15:00:00,151.2,151.2,150.8,151.09,27228.0,144.7593,144.7593,144.3764,144.654,27228.0
2019-05-16 15:30:00,151.07,151.44,150.86,151.39,159166.0,144.6349,144.9891,144.4338,144.9412,159166.0
2019-05-17 09:30:00,150.28,151.1,149.93,150.27,63990.0,143.8785,144.6636,143.5434,143.869,63990.0
2019-05-17 10:00:00,150.35,150.51,149.81,150.41,40374.0,143.9455,144.0987,143.4285,144.003,40374.0
2019-05-17 10:30:00,150.49,151.3,150.21,151.16,54192.0,144.0796,144.8551,143.8115,144.721,54192.0
2019-05-17 11:00:00,151.19,151.35,150.82,151.11,43959.0,144.7498,144.9029,144.3955,144.6732,43959.0
2019-05-17 11:30:00,151.09,151.1,150.44,150.76,16976.0,144.654,144.6636,144.0317,144.3381,16976.0
2019-05-17 12:00:00,150.73,150.79,150.4,150.53,17600.0,144.3094,144.3668,143.9934,144.1179,17600.0
2019-05-17 12:30:00,150.49,150.84,150.41,150.77,12785.0,144.0796,144.4147,144.003,144.3477,12785.0
2019-05-17 13:00:00,150.76,151.17,150.74,150.93,11131.0,144.3381,144.7306,144.3189,144.5008,11131.0
2019-05-17 13:30:00,150.93,151.29,150.86,151.26,12141.0,144.5008,144.8455,144.4338,144.8168,12141.0
2019-05-17 14:00:00,151.29,151.37,150.96,151.03,22336.0,144.8455,144.9221,144.5296,144.5966,22336.0
2019-05-17 14:30:00,151.03,151.14,150.9,150.92,28119.0,144.5966,144.7019,144.4721,144.4913,28119.0
2019-05-17 15:00:00,150.94,150.97,149.98,150.22,37760.0,144.5104,144.5391,143.5913,143.8211,37760.0
2019-05-17 15:30:00,150.19,150.31,149.77,149.81,182830.0,143.7924,143.9073,143.3903,143.4285,182830.0
2019-05-20 09:30:00,148.17,148.7,147.45,148.46,46145.0,141.8584,142.3658,141.1691,142.1361,46145.0
2019-05-20 10:00:00,148.33,149.03,147.92,148.85,28132.0,142.0116,142.6818,141.6191,142.5094,28132.0
2019-05-20 10:30:00,148.89,149.28,148.5,149.19,30994.0,142.5477,142.9211,142.1744,142.835,30994.0
2019-05-20 11:00:00,149.36,149.45,148.92,149.38,27700.0,142.9977,143.0839,142.5765,143.0169,27700.0
2019-05-20 11:30:00,149.38,149.73,148.98,149.12,15274.0,143.0169,143.352,142.6339,142.7679,15274.0
2019-05-20 12:00:00,149.08,149.6,149.0,149.19,15875.0,142.7296,143.2275,142.6531,142.835,15875.0
2019-05-20 12:30:00,149.12,149.19,148.55,148.55,18986.0,142.7679,142.835,142.2222,142.2222,18986.0
2019-05-20 13:00:00,148.57,149.22,148.5,149.14,22285.0,142.2414,142.8637,142.1744,142.7871,22285.0
2019-05-20 13:30:00,149.15,149.17,148.83,148.91,15150.0,142.7967,142.8158,142.4903,142.5669,15150.0
2019-05-20 14:00:00,148.88,148.88,148.57,148.6,17030.0,142.5382,142.5382,142.2414,142.2701,17030.0
2019-05-20 14:30:00,148.6,148.63,148.12,148.38,26770.0,142.2701,142.2988,141.8105,142.0595,26770.0
2019-05-20 15:00:00,148.36,148.48,148.04,148.48,31738.0,142.0403,142.1552,141.7339,142.1552,31738.0
2019-05-20 15:30:00,148.48,148.83,148.36,148.54,102114.0,142.1552,142.4903,142.0403,142.2126,102114.0
2019-05-21 09:30:00,149.92,150.91,149.64,150.38,20069.0,143.5339,144.4817,143.2658,143.9743,20069.0
2019-05-21 10:00:00,150.39,150.79,150.17,150.35,18019.0,143.9838,144.3668,143.7732,143.9455,18019.0
2019-05-21 10:30:00,150.42,150.91,150.25,150.73,25126.0,144.0126,144.4817,143.8498,144.3094,25126.0
2019-05-21 11:00:00,150.74,150.93,150.53,150.76,31436.0,144.3189,144.5008,144.1179,144.3381,31436.0
2019-05-21 11:30:00,150.79,150.79,150.35,150.46,31907.0,144.3668,144.3668,143.9455,144.0509,31907.0
2019-05-21 12:00:00,150.49,150.75,150.47,150.58,20108.0,144.0796,144.3285,144.0604,144.1657,20108.0
2019-05-21 12:30:00,150.55,150.67,150.36,150.46,9921.0,144.137,144.2519,143.9551,144.0509,9921.0
2019-05-21 13:00:00,150.5,150.55,150.33,150.34,12130.0,144.0892,144.137,143.9264,143.936,12130.0
2019-05-21 13:30:00,150.32,150.51,150.32,150.39,24020.0,143.9168,144.0987,143.9168,143.9838,24020.0
2019-05-21 14:00:00,150.42,150.67,150.3,150.6,17977.0,144.0126,144.2519,143.8977,144.1849,17977.0
2019-05-21 14:30:00,150.59,150.67,150.49,150.49,11829.0,144.1753,144.2519,144.0796,144.0796,11829.0
2019-05-21 15:00:00,150.53,150.58,150.25,150.53,24144.0,144.1179,144.1657,143.8498,144.1179,24144.0
2019-05-21 15:30:00,150.53,150.7,150.39,150.52,52018.0,144.1179,144.2806,143.9838,144.1083,52018.0
2019-05-22 09:30:00,150.26,150.97,149.84,150.6,23272.0,143.8594,144.5391,143.4573,144.1849,23272.0
2019-05-22 10:00:00,150.61,151.66,150.61,151.39,35133.0,144.1945,145.1997,144.1945,144.9412,35133.0
2019-05-22 10:30:00,151.31,151.35,150.75,150.84,30494.0,144.8647,144.9029,144.3285,144.4147,30494.0
2019-05-22 11:00:00,150.8,151.28,150.68,151.28,25175.0,144.3764,144.8359,144.2615,144.8359,25175.0
2019-05-22 11:30:00,151.42,151.46,150.9,151.22,10611.0,144.97,145.0083,144.4721,144.7785,10611.0
2019-05-22 12:00:00,151.19,151.33,150.94,150.95,13881.0,144.7498,144.8838,144.5104,144.52,13881.0
2019-05-22 12:30:00,150.9,150.98,150.53,150.63,12488.0,144.4721,144.5487,144.1179,144.2136,12488.0
2019-05-22 13:00:00,150.56,150.67,150.4,150.65,11332.0,144.1466,144.2519,143.9934,144.2328,11332.0
2019-05-22 13:30:00,150.59,151.04,150.43,150.99,13345.0,144.1753,144.6062,144.0221,144.5583,13345.0
2019-05-22 14:00:00,151.0,151.17,150.79,150.99,20714.0,144.5679,144.7306,144.3668,144.5583,20714.0
2019-05-22 14:30:00,151.01,151.19,150.83,150.91,7392.0,144.5774,144.7498,144.4051,144.4817,7392.0
2019-05-22 15:00:00,150.88,151.13,150.83,150.83,22640.0,144.453,144.6923,144.4051,144.4051,22640.0
2019-05-22 15:30:00,150.83,150.85,150.57,150.61,59058.0,144.4051,144.4242,144.1562,144.1945,59058.0
2019-05-23 09:30:00,149.67,149.67,148.37,148.74,23628.0,143.2945,143.2945,142.0499,142.4041,23628.0
2019-05-23 10:00:00,148.86,149.27,148.51,149.05,25121.0,142.519,142.9116,142.1839,142.7009,25121.0
2019-05-23 10:30:00,149.06,149.65,149.03,149.41,16832.0,142.7105,143.2754,142.6818,143.0456,16832.0
2019-05-23 11:00:00,149.39,149.44,148.71,148.93,15354.0,143.0264,143.0743,142.3754,142.586,15354.0
2019-05-23 11:30:00,148.87,148.96,148.38,148.47,12301.0,142.5286,142.6148,142.0595,142.1456,12301.0
2019-05-23 12:00:00,148.5,148.8,147.96,148.25,24068.0,142.1744,142.4616,141.6574,141.935,24068.0
2019-05-23 12:30:00,148.25,148.34,147.76,147.84,28681.0,141.935,142.0212,141.4659,141.5425,28681.0
2019-05-23 13:00:00,147.79,148.49,147.71,148.4,13050.0,141.4946,142.1648,141.418,142.0786,13050.0
2019-05-23 13:30:00,148.38,148.45,148.1,148.33,14022.0,142.0595,142.1265,141.7914,142.0116,14022.0
2019-05-23 14:00:00,148.38,148.53,147.96,148.24,21347.0,142.0595,142.2031,141.6574,141.9254,21347.0
2019-05-23 14:30:00,148.25,148.3,147.88,147.99,12220.0,141.935,141.9829,141.5808,141.6861,12220.0
2019-05-23 15:00:00,147.97,148.28,147.62,148.2,38938.0,141.6669,141.9637,141.3318,141.8871,38938.0
2019-05-23 15:30:00,148.12,148.3,147.46,147.97,126947.0,141.8105,141.9829,141.1787,141.6669,126947.0
2019-05-24 09:30:00,151.8,157.2,151.8,153.86,541575.0,145.3338,150.5038,145.3338,147.306,541575.0
2019-05-24 10:00:00,153.95,154.84,153.02,153.25,429612.0,147.3922,148.2443,146.5018,146.722,429612.0
2019-05-24 10:30:00,153.3,153.3,152.25,152.51,161599.0,146.7699,146.7699,145.7646,146.0135,161599.0
2019-05-24 11:00:00,152.48,152.75,152.2,152.33,115741.0,145.9848,146.2433,145.7167,145.8412,115741.0
2019-05-24 11:30:00,152.38,152.86,152.02,152.08,128854.0,145.8891,146.3486,145.5444,145.6019,128854.0
2019-05-24 12:00:00,152.07,158.41,151.5,158.01,957466.0,145.5923,151.6622,145.0466,151.2793,957466.0
2019-05-24 12:30:00,157.75,158.73,155.2,155.93,636185.0,151.0303,151.9686,148.589,149.2879,636185.0
2019-05-24 13:00:00,155.93,156.02,153.82,154.03,231649.0,149.2879,149.374,147.2677,147.4688,231649.0
2019-05-24 13:30:00,153.99,154.05,153.37,153.9,182516.0,147.4305,147.4879,146.8369,147.3443,182516.0
2019-05-24 14:00:00,153.98,154.02,152.63,152.75,81210.0,147.4209,147.4592,146.1284,146.2433,81210.0
2019-05-24 14:30:00,152.77,153.41,152.21,152.67,242693.0,146.2625,146.8752,145.7263,146.1667,242693.0
2019-05-24 15:00:00,152.68,153.69,152.5,153.38,222367.0,146.1763,147.1433,146.004,146.8465,222367.0
2019-05-24 15:30:00,153.35,153.94,152.93,153.46,551918.0,146.8178,147.3826,146.4156,146.9231,551918.0
2019-05-28 09:30:00,147.99,155.24,147.83,152.78,1051047.0,141.6861,148.6272,141.5329,146.272,1051047.0
2019-05-28 10:00:00,152.78,152.96,151.62,152.18,473179.0,146.272,146.4444,145.1614,145.6976,473179.0
2019-05-28 10:30:00,152.11,152.24,150.96,151.45,214888.0,145.6306,145.755,144.5296,144.9987,214888.0
2019-05-28 11:00:00,151.43,151.57,149.99,150.27,299366.0,144.9795,145.1136,143.6009,143.869,299366.0
2019-05-28 11:30:00,150.3,150.92,149.96,150.4,311169.0,143.8977,144.4913,143.5722,143.9934,311169.0
2019-05-28 12:00:00,150.38,151.32,150.01,151.03,384158.0,143.9743,144.8742,143.62,144.5966,384158.0
2019-05-28 12:30:00,151.0,151.48,150.66,150.7,333449.0,144.5679,145.0274,144.2423,144.2806,333449.0
2019-05-28 13:00:00,150.69,150.77,149.77,150.31,312002.0,144.2711,144.3477,143.3903,143.9073,312002.0
2019-05-28 13:30:00,150.31,150.42,149.59,149.7,226235.0,143.9073,144.0126,143.2179,143.3232,226235.0
2019-05-28 14:00:00,149.68,149.75,148.8,149.18,205700.0,143.3041,143.3711,142.4616,142.8254,205700.0
2019-05-28 14:30:00,149.15,149.41,148.45,148.83,178081.0,142.7967,143.0456,142.1265,142.4903,178081.0
2019-05-28 15:00:00,148.8,149.21,148.59,149.05,364370.0,142.4616,142.8541,142.2605,142.7009,364370.0
2019-05-28 15:30:00,149.04,149.33,148.64,148.78,801304.0,142.6913,142.969,142.3084,142.4424,801304.0
2019-05-29 09:30:00,148.0,148.59,146.09,147.24,339557.0,141.6956,142.2605,139.867,140.968,339557.0
2019-05-29 10:00:00,147.19,147.52,145.73,146.08,378979.0,140.9202,141.2361,139.5223,139.8574,378979.0
2019-05-29 10:30:00,146.07,146.65,145.21,146.58,203730.0,139.8479,140.4032,139.0245,140.3361,203730.0
2019-05-29 11:00:00,146.52,146.72,145.55,145.75,219504.0,140.2787,140.4702,139.35,139.5415,219504.0
2019-05-29 11:30:00,145.8,145.91,145.23,145.47,185649.0,139.5894,139.6947,139.0436,139.2734,185649.0
2019-05-29 12:00:00,145.47,145.84,145.31,145.79,159646.0,139.2734,139.6277,139.1202,139.5798,159646.0
2019-05-29 12:30:00,145.77,145.87,145.33,145.44,82902.0,139.5606,139.6564,139.1394,139.2447,82902.0
2019-05-29 13:00:00,145.46,146.29,145.3,146.28,105599.0,139.2638,140.0585,139.1107,140.0489,105599.0
2019-05-29 13:30:00,146.24,146.81,146.11,146.53,80666.0,140.0106,140.5563,139.8862,140.2883,80666.0
2019-05-29 14:00:00,146.56,146.69,146.39,146.48,142937.0,140.317,140.4415,140.1542,140.2404,142937.0
2019-05-29 14:30:00,146.47,146.47,145.61,146.02,56027.0,140.2308,140.2308,139.4075,139.8,56027.0
2019-05-29 15:00:00,145.99,146.53,145.7,146.46,103288.0,139.7713,140.2883,139.4936,140.2212,103288.0
2019-05-29 15:30:00,146.46,148.0,146.35,147.75,355061.0,140.2212,141.6956,140.1159,141.4563,355061.0
2019-05-30 09:30:00,148.7,151.21,148.1,151.03,261120.0,142.3658,144.7689,141.7914,144.5966,261120.0
2019-05-30 10:00:00,150.98,152.58,150.62,152.33,248056.0,144.5487,146.0806,144.204,145.8412,248056.0
2019-05-30 10:30:00,152.39,152.94,151.85,151.99,204825.0,145.8986,146.4252,145.3817,145.5157,204825.0
2019-05-30 11:00:00,151.94,152.74,151.79,152.44,96275.0,145.4678,146.2337,145.3242,145.9465,96275.0
2019-05-30 11:30:00,152.46,152.52,151.5,151.81,89443.0,145.9657,146.0231,145.0466,145.3434,89443.0
2019-05-30 12:00:00,151.78,152.48,151.64,152.31,169050.0,145.3146,145.9848,145.1806,145.8221,169050.0
2019-05-30 12:30:00,152.32,153.06,152.11,152.75,98762.0,145.8316,146.5401,145.6306,146.2433,98762.0
2019-05-30 13:00:00,152.79,153.33,152.66,153.21,134915.0,146.2816,146.7986,146.1571,146.6837,134915.0
2019-05-30 13:30:00,153.2,153.24,152.4,153.17,154611.0,146.6741,146.7124,145.9082,146.6454,154611.0
2019-05-30 14:00:00,153.17,153.39,152.88,152.93,105501.0,146.6454,146.8561,146.3678,146.4156,105501.0
2019-05-30 14:30:00,152.96,153.79,152.79,153.75,123357.0,146.4444,147.239,146.2816,147.2007,123357.0
2019-05-30 15:00:00,153.75,153.75,153.04,153.44,158692.0,147.2007,147.2007,146.521,146.9039,158692.0
2019-05-30 15:30:00,153.43,153.5,152.89,152.95,309357.0,146.8943,146.9614,146.3773,146.4348,309357.0
2019-05-31 09:30:00,151.43,153.15,150.81,153.03,325975.0,144.9795,146.6263,144.386,146.5114,325975.0
2019-05-31 10:00:00,153.03,153.76,152.15,152.41,190022.0,146.5114,147.2103,145.6689,145.9178,190022.0
2019-05-31 10:30:00,152.45,152.6,152.04,152.21,280222.0,145.9561,146.0997,145.5636,145.7263,280222.0
2019-05-31 11:00:00,152.19,153.57,152.1,153.41,202117.0,145.7072,147.0284,145.621,146.8752,202117.0
2019-05-31 11:30:00,153.37,153.92,153.24,153.92,91815.0,146.8369,147.3635,146.7124,147.3635,91815.0
2019-05-31 12:00:00,153.84,153.86,153.21,153.27,61458.0,147.2869,147.306,146.6837,146.7412,61458.0
2019-05-31 12:30:00,153.24,153.53,152.94,153.15,62382.0,146.7124,146.9901,146.4252,146.6263,62382.0
2019-05-31 13:00:00,153.15,154.1,153.04,154.08,68082.0,146.6263,147.5358,146.521,147.5167,68082.0
2019-05-31 13:30:00,154.06,154.49,154.04,154.16,70910.0,147.4975,147.9092,147.4784,147.5933,70910.0
2019-05-31 14:00:00,154.14,154.26,153.49,153.55,88433.0,147.5741,147.689,146.9518,147.0092,88433.0
2019-05-31 14:30:00,153.5,153.98,153.35,153.85,133153.0,146.9614,147.4209,146.8178,147.2965,133153.0
2019-05-31 15:00:00,153.89,154.23,153.69,153.87,173076.0,147.3348,147.6603,147.1433,147.3156,173076.0
2019-05-31 15:30:00,153.84,154.26,153.4,154.05,399445.0,147.2869,147.689,146.8656,147.4879,399445.0
2019-06-03 09:30:00,153.91,154.32,151.56,151.65,192993.0,147.3539,147.7464,145.104,145.1902,192993.0
2019-06-03 10:00:00,151.46,152.62,150.93,152.39,141396.0,145.0083,146.1189,144.5008,145.8986,141396.0
2019-06-03 10:30:00,152.43,152.65,152.01,152.49,165634.0,145.9369,146.1476,145.5348,145.9944,165634.0
2019-06-03 11:00:00,152.44,152.81,152.11,152.48,62071.0,145.9465,146.3008,145.6306,145.9848,62071.0
2019-06-03 11:30:00,152.43,152.48,151.39,151.55,57989.0,145.9369,145.9848,144.9412,145.0944,57989.0
2019-06-03 12:00:00,151.51,151.58,149.6,149.6,131109.0,145.0561,145.1232,143.2275,143.2275,131109.0
2019-06-03 12:30:00,149.65,150.32,149.13,150.11,66878.0,143.2754,143.9168,142.7775,143.7158,66878.0
2019-06-03 13:00:00,150.13,150.7,149.74,150.5,52878.0,143.7349,144.2806,143.3615,144.0892,52878.0
2019-06-03 13:30:00,150.41,150.41,149.45,149.82,53148.0,144.003,144.003,143.0839,143.4381,53148.0
2019-06-03 14:00:00,149.87,149.92,148.95,149.06,109199.0,143.486,143.5339,142.6052,142.7105,109199.0
2019-06-03 14:30:00,149.09,149.39,148.54,148.67,142738.0,142.7392,143.0264,142.2126,142.3371,142738.0
2019-06-03 15:00:00,148.7,148.71,147.65,147.81,173624.0,142.3658,142.3754,141.3606,141.5137,173624.0
2019-06-03 15:30:00,147.78,149.12,147.46,148.86,302317.0,141.485,142.7679,141.1787,142.519,302317.0
2019-06-04 09:30:00,150.38,150.7,149.24,149.99,66094.0,143.9743,144.2806,142.8828,143.6009,66094.0
2019-06-04 10:00:00,150.04,151.35,149.86,151.31,67521.0,143.6488,144.9029,143.4764,144.8647,67521.0
2019-06-04 10:30:00,151.32,151.46,150.71,150.81,63431.0,144.8742,145.0083,144.2902,144.386,63431.0
2019-06-04 11:00:00,150.74,151.59,150.69,151.49,62860.0,144.3189,145.1327,144.2711,145.037,62860.0
2019-06-04 11:30:00,151.51,151.89,151.29,151.86,55307.0,145.0561,145.4199,144.8455,145.3912,55307.0
2019-06-04 12:00:00,151.9,152.09,151.23,151.23,121330.0,145.4295,145.6114,144.7881,144.7881,121330.0
2019-06-04 12:30:00,151.2,151.76,150.91,151.61,57427.0,144.7593,145.2955,144.4817,145.1519,57427.0
2019-06-04 13:00:00,151.58,152.37,151.58,152.36,142287.0,145.1232,145.8795,145.1232,145.8699,142287.0
2019-06-04 13:30:00,152.36,152.62,152.24,152.57,77013.0,145.8699,146.1189,145.755,146.071,77013.0
2019-06-04 14:00:00,152.61,152.72,152.32,152.49,69463.0,146.1093,146.2146,145.8316,145.9944,69463.0
2019-06-04 14:30:00,152.49,152.79,152.24,152.49,50568.0,145.9944,146.2816,145.755,145.9944,50568.0
2019-06-04 15:00:00,152.51,152.92,152.51,152.68,87158.0,146.0135,146.4061,146.0135,146.1763,87158.0
2019-06-04 15:30:00,152.67,153.43,152.46,153.21,409386.0,146.1667,146.8943,145.9657,146.6837,409386.0
2019-06-05 09:30:00,154.48,155.66,154.0,154.45,128994.0,147.8996,149.0294,147.4401,147.8709,128994.0
2019-06-05 10:00:00,154.6,155.59,154.03,155.22,79416.0,148.0145,148.9623,147.4688,148.6081,79416.0
2019-06-05 10:30:00,155.21,155.87,153.19,153.94,102394.0,148.5985,149.2304,146.6646,147.3826,102394.0
2019-06-05 11:00:00,154.01,154.83,153.51,154.83,76959.0,147.4496,148.2347,146.9709,148.2347,76959.0
2019-06-05 11:30:00,154.84,155.27,154.73,155.13,114382.0,148.2443,148.656,148.139,148.5219,114382.0
2019-06-05 12:00:00,155.12,155.29,154.67,155.2,72105.0,148.5124,148.6751,148.0815,148.589,72105.0
2019-06-05 12:30:00,155.18,155.36,154.42,155.05,90745.0,148.5698,148.7421,147.8422,148.4453,90745.0
2019-06-05 13:00:00,155.04,155.76,155.04,155.4,73553.0,148.4358,149.1251,148.4358,148.7804,73553.0
2019-06-05 13:30:00,155.4,155.53,155.07,155.36,56045.0,148.7804,148.9049,148.4645,148.7421,56045.0
2019-06-05 14:00:00,155.4,155.76,155.27,155.69,59603.0,148.7804,149.1251,148.656,149.0581,59603.0
2019-06-05 14:30:00,155.69,156.13,155.65,155.86,51021.0,149.0581,149.4793,149.0198,149.2208,51021.0
2019-06-05 15:00:00,155.81,156.32,155.72,156.16,79470.0,149.173,149.6612,149.0868,149.5081,79470.0
2019-06-05 15:30:00,156.15,157.11,155.93,157.09,429354.0,149.4985,150.4176,149.2879,150.3984,429354.0
2019-06-06 09:30:00,156.78,157.19,155.0,155.22,98565.0,150.1016,150.4942,148.3975,148.6081,98565.0
2019-06-06 10:00:00,155.18,155.99,155.07,155.6,120436.0,148.5698,149.3453,148.4645,148.9719,120436.0
2019-06-06 10:30:00,155.62,156.41,155.44,156.02,101284.0,148.9911,149.7474,148.8187,149.374,101284.0
2019-06-06 11:00:00,156.0,156.43,155.87,156.43,90207.0,149.3549,149.7666,149.2304,149.7666,90207.0
2019-06-06 11:30:00,156.48,157.12,156.43,157.01,84522.0,149.8144,150.4272,149.7666,150.3219,84522.0
2019-06-06 12:00:00,157.04,157.27,156.76,156.79,42136.0,150.3506,150.5708,150.0825,150.1112,42136.0
2019-06-06 12:30:00,156.8,156.98,156.7,156.73,50125.0,150.1208,150.2931,150.0251,150.0538,50125.0
2019-06-06 13:00:00,156.77,156.89,156.36,156.41,48099.0,150.0921,150.207,149.6995,149.7474,48099.0
2019-06-06 13:30:00,156.42,156.84,156.39,156.5,83463.0,149.757,150.1591,149.7283,149.8336,83463.0
2019-06-06 14:00:00,156.49,156.73,156.31,156.37,63343.0,149.824,150.0538,149.6517,149.7091,63343.0
2019-06-06 14:30:00,156.4,157.55,156.39,157.38,93847.0,149.7378,150.8388,149.7283,150.6761,93847.0
2019-06-06 15:00:00,157.4,158.03,157.36,157.93,63309.0,150.6952,151.2984,150.6569,151.2027,63309.0
2019-06-06 15:30:00,157.93,158.12,157.43,157.82,207767.0,151.2027,151.3846,150.724,151.0973,207767.0
2019-06-07 09:30:00,158.77,159.43,158.18,158.55,81655.0,152.0069,152.6388,151.442,151.7963,81655.0
2019-06-07 10:00:00,158.51,158.82,157.99,158.73,76988.0,151.758,152.0547,151.2601,151.9686,76988.0
2019-06-07 10:30:00,158.74,159.66,158.74,159.58,56315.0,151.9782,152.859,151.9782,152.7824,56315.0
2019-06-07 11:00:00,159.65,160.0,159.21,159.73,50963.0,152.8494,153.1845,152.4281,152.926,50963.0
2019-06-07 11:30:00,159.72,159.88,159.17,159.81,51032.0,152.9164,153.0696,152.3898,153.0026,51032.0
2019-06-07 12:00:00,159.78,160.21,159.77,159.97,52384.0,152.9739,153.3855,152.9643,153.1558,52384.0
2019-06-07 12:30:00,159.95,159.99,159.48,159.86,38409.0,153.1366,153.1749,152.6866,153.0504,38409.0
2019-06-07 13:00:00,159.9,160.04,159.68,159.88,41573.0,153.0887,153.2228,152.8781,153.0696,41573.0
2019-06-07 13:30:00,159.92,160.2,159.89,160.1,61016.0,153.1079,153.376,153.0792,153.2802,61016.0
2019-06-07 14:00:00,160.11,160.4,160.04,160.34,48301.0,153.2898,153.5674,153.2228,153.51,48301.0
2019-06-07 14:30:00,160.34,160.44,160.14,160.33,69795.0,153.51,153.6057,153.3185,153.5004,69795.0
2019-06-07 15:00:00,160.31,160.9,160.31,160.77,75056.0,153.4813,154.0461,153.4813,153.9217,75056.0
2019-06-07 15:30:00,160.76,161.06,160.66,160.89,246753.0,153.9121,154.1993,153.8164,154.0366,246753.0
2019-06-10 09:30:00,162.35,162.55,161.38,162.4,88953.0,155.4344,155.6259,154.5057,155.4823,88953.0
2019-06-10 10:00:00,162.46,162.59,161.99,162.17,83055.0,155.5397,155.6642,155.0897,155.2621,83055.0
2019-06-10 10:30:00,162.2,162.7,161.82,162.25,92248.0,155.2908,155.7695,154.927,155.3386,92248.0
2019-06-10 11:00:00,162.17,162.81,161.98,162.65,42350.0,155.2621,155.8748,155.0801,155.7216,42350.0
2019-06-10 11:30:00,162.7,162.76,162.16,162.16,55754.0,155.7695,155.8269,155.2525,155.2525,55754.0
2019-06-10 12:00:00,162.22,162.54,161.96,162.07,85227.0,155.3099,155.6163,155.061,155.1663,85227.0
2019-06-10 12:30:00,162.08,162.22,161.52,161.78,59642.0,155.1759,155.3099,154.6397,154.8887,59642.0
2019-06-10 13:00:00,161.79,162.19,161.79,162.0,44051.0,154.8982,155.2812,154.8982,155.0993,44051.0
2019-06-10 13:30:00,162.05,162.19,161.94,162.08,24780.0,155.1472,155.2812,155.0418,155.1759,24780.0
2019-06-10 14:00:00,162.09,162.11,161.36,161.55,51325.0,155.1855,155.2046,154.4866,154.6685,51325.0
2019-06-10 14:30:00,161.52,161.67,161.3,161.3,52573.0,154.6397,154.7833,154.4291,154.4291,52573.0
2019-06-10 15:00:00,161.36,161.5,160.86,160.9,83982.0,154.4866,154.6206,154.0079,154.0461,83982.0
2019-06-10 15:30:00,160.87,160.95,160.34,160.41,202999.0,154.0174,154.094,153.51,153.577,202999.0
2019-06-11 09:30:00,161.39,161.71,160.52,160.55,53977.0,154.5153,154.8216,153.6823,153.7111,53977.0
2019-06-11 10:00:00,160.58,160.84,159.58,159.65,47853.0,153.7398,153.9887,152.7824,152.8494,47853.0
2019-06-11 10:30:00,159.57,159.62,158.86,159.12,40736.0,152.7728,152.8207,152.093,152.342,40736.0
2019-06-11 11:00:00,159.11,159.17,158.11,158.27,61705.0,152.3324,152.3898,151.375,151.5282,61705.0
2019-06-11 11:30:00,158.28,158.36,157.8,158.25,76170.0,151.5378,151.6143,151.0782,151.509,76170.0
2019-06-11 12:00:00,158.2,158.26,157.43,157.62,42798.0,151.4612,151.5186,150.724,150.9059,42798.0
2019-06-11 12:30:00,157.61,158.0,157.42,157.89,49462.0,150.8963,151.2697,150.7144,151.1644,49462.0
2019-06-11 13:00:00,157.89,158.28,157.59,157.72,50150.0,151.1644,151.5378,150.8771,151.0016,50150.0
2019-06-11 13:30:00,157.69,158.29,157.5,158.24,20296.0,150.9729,151.5473,150.791,151.4995,20296.0
2019-06-11 14:00:00,158.29,158.56,158.24,158.42,33609.0,151.5473,151.8058,151.4995,151.6718,33609.0
2019-06-11 14:30:00,158.45,158.46,158.06,158.29,47148.0,151.7005,151.7101,151.3271,151.5473,47148.0
2019-06-11 15:00:00,158.24,158.67,158.17,158.37,52431.0,151.4995,151.9111,151.4324,151.6239,52431.0
2019-06-11 15:30:00,158.35,159.0,158.25,158.93,124820.0,151.6048,152.2271,151.509,152.1601,124820.0
2019-06-12 09:30:00,158.86,159.78,158.51,159.56,75668.0,152.093,152.9739,151.758,152.7632,75668.0
2019-06-12 10:00:00,159.5,159.68,158.53,158.64,37509.0,152.7058,152.8781,151.7771,151.8824,37509.0
2019-06-12 10:30:00,158.75,159.51,158.56,159.05,66700.0,151.9877,152.7154,151.8058,152.275,66700.0
2019-06-12 11:00:00,158.97,159.19,158.52,158.93,192749.0,152.1984,152.409,151.7675,152.1601,192749.0
2019-06-12 11:30:00,158.9,159.09,158.35,158.64,39420.0,152.1313,152.3132,151.6048,151.8824,39420.0
2019-06-12 12:00:00,158.69,159.11,158.58,158.96,26434.0,151.9303,152.3324,151.825,152.1888,26434.0
2019-06-12 12:30:00,159.0,159.41,158.86,159.31,48938.0,152.2271,152.6196,152.093,152.5239,48938.0
2019-06-12 13:00:00,159.31,159.31,158.79,159.0,28913.0,152.5239,152.5239,152.026,152.2271,28913.0
2019-06-12 13:30:00,158.99,158.99,158.63,158.71,31373.0,152.2175,152.2175,151.8728,151.9494,31373.0
2019-06-12 14:00:00,158.77,158.96,158.65,158.86,34804.0,152.0069,152.1888,151.892,152.093,34804.0
2019-06-12 14:30:00,158.89,158.99,158.74,158.94,32166.0,152.1218,152.2175,151.9782,152.1696,32166.0
2019-06-12 15:00:00,158.97,159.35,158.89,159.2,48825.0,152.1984,152.5622,152.1218,152.4186,48825.0
2019-06-12 15:30:00,159.2,159.38,158.57,158.7,138522.0,152.4186,152.5909,151.8154,151.9399,138522.0
2019-06-13 09:30:00,160.0,160.0,159.21,159.43,69161.0,153.1942,153.1942,152.4378,152.6484,69161.0
2019-06-13 10:00:00,159.56,159.92,159.3,159.57,51648.0,152.7729,153.1176,152.5239,152.7825,51648.0
2019-06-13 10:30:00,159.58,159.87,159.13,159.13,74492.0,152.792,153.0697,152.3612,152.3612,74492.0
2019-06-13 11:00:00,159.18,159.38,158.81,159.27,53447.0,152.4091,152.6005,152.0548,152.4952,53447.0
2019-06-13 11:30:00,159.28,159.46,158.89,159.03,26392.0,152.5048,152.6771,152.1314,152.2654,26392.0
2019-06-13 12:00:00,159.14,159.18,158.83,158.89,23929.0,152.3708,152.4091,152.0739,152.1314,23929.0
2019-06-13 12:30:00,158.91,159.04,158.68,159.02,25761.0,152.1505,152.275,151.9303,152.2559,25761.0
2019-06-13 13:00:00,159.09,159.15,158.71,158.86,16241.0,152.3229,152.3803,151.959,152.1027,16241.0
2019-06-13 13:30:00,158.9,159.17,158.79,158.94,26756.0,152.141,152.3995,152.0356,152.1793,26756.0
2019-06-13 14:00:00,158.96,159.0,158.4,158.43,29790.0,152.1984,152.2367,151.6622,151.691,29790.0
2019-06-13 14:30:00,158.41,158.47,158.15,158.16,27480.0,151.6718,151.7293,151.4229,151.4324,27480.0
2019-06-13 15:00:00,158.18,158.18,157.68,157.75,44326.0,151.4516,151.4516,150.9729,151.0399,44326.0
2019-06-13 15:30:00,157.75,158.19,157.54,158.16,217978.0,151.0399,151.4612,150.8388,151.4324,217978.0
2019-06-14 09:30:00,157.95,158.71,157.67,158.66,50443.0,151.2314,151.959,150.9633,151.9112,50443.0
2019-06-14 10:00:00,158.58,158.87,158.49,158.56,34319.0,151.8346,152.1122,151.7484,151.8154,34319.0
2019-06-14 10:30:00,158.54,158.91,158.15,158.65,37777.0,151.7963,152.1505,151.4229,151.9016,37777.0
2019-06-14 11:00:00,158.68,159.38,158.52,159.32,59058.0,151.9303,152.6005,151.7771,152.5431,59058.0
2019-06-14 11:30:00,159.33,159.34,158.43,158.43,31726.0,152.5527,152.5622,151.691,151.691,31726.0
2019-06-14 12:00:00,158.46,158.62,158.21,158.55,25966.0,151.7197,151.8729,151.4803,151.8058,25966.0
2019-06-14 12:30:00,158.57,158.78,158.47,158.6,32431.0,151.825,152.0261,151.7293,151.8537,32431.0
2019-06-14 13:00:00,158.62,158.63,158.42,158.44,18191.0,151.8729,151.8824,151.6814,151.7005,18191.0
2019-06-14 13:30:00,158.44,158.66,158.3,158.47,35879.0,151.7005,151.9112,151.5665,151.7293,35879.0
2019-06-14 14:00:00,158.49,158.75,158.45,158.7,35151.0,151.7484,151.9973,151.7101,151.9495,35151.0
2019-06-14 14:30:00,158.69,159.15,158.69,158.93,32777.0,151.9399,152.3803,151.9399,152.1697,32777.0
2019-06-14 15:00:00,158.93,159.1,158.83,159.03,47559.0,152.1697,152.3325,152.0739,152.2654,47559.0
2019-06-14 15:30:00,159.01,159.21,158.72,158.87,176980.0,152.2463,152.4378,151.9686,152.1122,176980.0
2019-06-17 09:30:00,159.46,159.84,158.91,159.64,23600.0,152.6771,153.041,152.1505,152.8495,23600.0
2019-06-17 10:00:00,159.59,160.56,159.54,160.01,40158.0,152.8016,153.7303,152.7537,153.2037,40158.0
2019-06-17 10:30:00,159.98,159.98,159.01,159.56,20848.0,153.175,153.175,152.2463,152.7729,20848.0
2019-06-17 11:00:00,159.64,160.08,159.57,159.88,65593.0,152.8495,153.2708,152.7825,153.0793,65593.0
2019-06-17 11:30:00,159.88,160.06,159.12,159.24,52948.0,153.0793,153.2516,152.3516,152.4665,52948.0
2019-06-17 12:00:00,159.17,159.63,159.14,159.55,22346.0,152.3995,152.8399,152.3708,152.7633,22346.0
2019-06-17 12:30:00,159.54,159.73,159.24,159.66,20909.0,152.7537,152.9357,152.4665,152.8686,20909.0
2019-06-17 13:00:00,159.68,159.85,159.55,159.61,15851.0,152.8878,153.0506,152.7633,152.8208,15851.0
2019-06-17 13:30:00,159.63,160.05,159.42,160.03,84562.0,152.8399,153.242,152.6388,153.2229,84562.0
2019-06-17 14:00:00,160.0,160.25,159.66,159.78,31293.0,153.1942,153.4335,152.8686,152.9835,31293.0
2019-06-17 14:30:00,159.8,159.93,159.55,159.61,53065.0,153.0027,153.1271,152.7633,152.8208,53065.0
2019-06-17 15:00:00,159.61,159.75,159.51,159.75,55702.0,152.8208,152.9548,152.725,152.9548,55702.0
2019-06-17 15:30:00,159.72,159.99,159.54,159.82,121226.0,152.9261,153.1846,152.7537,153.0218,121226.0
2019-06-18 09:30:00,161.05,161.54,159.08,159.36,72656.0,154.1995,154.6687,152.3133,152.5814,72656.0
2019-06-18 10:00:00,159.41,160.03,159.33,159.94,21738.0,152.6293,153.2229,152.5527,153.1367,21738.0
2019-06-18 10:30:00,159.88,160.15,159.4,159.83,17074.0,153.0793,153.3378,152.6197,153.0314,17074.0
2019-06-18 11:00:00,159.92,159.92,159.24,159.53,30725.0,153.1176,153.1176,152.4665,152.7442,30725.0
2019-06-18 11:30:00,159.52,159.87,159.44,159.51,14073.0,152.7346,153.0697,152.658,152.725,14073.0
2019-06-18 12:00:00,159.55,159.83,159.42,159.43,17601.0,152.7633,153.0314,152.6388,152.6484,17601.0
2019-06-18 12:30:00,159.41,159.64,159.19,159.46,22837.0,152.6293,152.8495,152.4186,152.6771,22837.0
2019-06-18 13:00:00,159.47,159.47,158.89,159.05,21785.0,152.6867,152.6867,152.1314,152.2846,21785.0
2019-06-18 13:30:00,159.07,159.32,158.91,158.98,24631.0,152.3037,152.5431,152.1505,152.2176,24631.0
2019-06-18 14:00:00,158.94,159.12,158.87,159.03,19728.0,152.1793,152.3516,152.1122,152.2654,19728.0
2019-06-18 14:30:00,159.02,159.11,158.73,158.96,21117.0,152.2559,152.342,151.9782,152.1984,21117.0
2019-06-18 15:00:00,158.95,158.99,158.63,158.65,35122.0,152.1888,152.2271,151.8824,151.9016,35122.0
2019-06-18 15:30:00,158.65,158.88,158.3,158.77,182312.0,151.9016,152.1218,151.5665,152.0165,182312.0
2019-06-19 09:30:00,158.68,159.0,157.74,158.64,52908.0,151.9303,152.2367,151.0303,151.892,52908.0
2019-06-19 10:00:00,158.67,158.81,158.05,158.48,30023.0,151.9207,152.0548,151.3271,151.7388,30023.0
2019-06-19 10:30:00,158.4,158.65,158.17,158.64,34587.0,151.6622,151.9016,151.442,151.892,34587.0
2019-06-19 11:00:00,158.65,159.14,158.3,159.07,21215.0,151.9016,152.3708,151.5665,152.3037,21215.0
2019-06-19 11:30:00,159.15,159.23,158.8,158.96,19561.0,152.3803,152.4569,152.0452,152.1984,19561.0
2019-06-19 12:00:00,158.96,159.13,158.71,158.8,16998.0,152.1984,152.3612,151.959,152.0452,16998.0
2019-06-19 12:30:00,158.81,159.13,158.79,159.04,16173.0,152.0548,152.3612,152.0356,152.275,16173.0
2019-06-19 13:00:00,159.06,159.14,158.86,158.92,9945.0,152.2942,152.3708,152.1027,152.1601,9945.0
2019-06-19 13:30:00,158.98,159.17,158.83,158.99,12303.0,152.2176,152.3995,152.0739,152.2271,12303.0
2019-06-19 14:00:00,159.04,159.9,158.35,159.86,47719.0,152.275,153.0984,151.6144,153.0601,47719.0
2019-06-19 14:30:00,159.94,160.06,159.41,159.56,25386.0,153.1367,153.2516,152.6293,152.7729,25386.0
2019-06-19 15:00:00,159.76,160.55,159.76,160.5,29560.0,152.9644,153.7208,152.9644,153.6729,29560.0
2019-06-19 15:30:00,160.49,161.15,160.24,160.74,157061.0,153.6633,154.2953,153.424,153.9027,157061.0
2019-06-20 09:30:00,162.96,163.31,161.82,162.92,64025.0,156.0283,156.3634,154.9368,155.99,64025.0
2019-06-20 10:00:00,162.94,163.46,162.53,163.27,72175.0,156.0091,156.507,155.6166,156.3251,72175.0
2019-06-20 10:30:00,163.21,163.36,162.07,162.23,45043.0,156.2676,156.4112,155.1761,155.3293,45043.0
2019-06-20 11:00:00,162.23,162.36,161.09,161.16,27047.0,155.3293,155.4538,154.2378,154.3048,27047.0
2019-06-20 11:30:00,161.19,161.9,161.19,161.56,26447.0,154.3336,155.0134,154.3336,154.6878,26447.0
2019-06-20 12:00:00,161.53,161.59,160.51,161.22,33906.0,154.6591,154.7165,153.6825,154.3623,33906.0
2019-06-20 12:30:00,161.14,161.39,160.71,160.8,70447.0,154.2857,154.525,153.874,153.9601,70447.0
2019-06-20 13:00:00,160.84,161.16,160.04,161.03,133241.0,153.9984,154.3048,153.2325,154.1804,133241.0
2019-06-20 13:30:00,161.06,161.2,160.96,161.12,20345.0,154.2091,154.3431,154.1133,154.2665,20345.0
2019-06-20 14:00:00,161.07,161.24,160.9,160.94,23486.0,154.2187,154.3814,154.0559,154.0942,23486.0
2019-06-20 14:30:00,160.92,161.49,160.92,161.38,48259.0,154.075,154.6208,154.075,154.5155,48259.0
2019-06-20 15:00:00,161.41,161.65,161.25,161.56,51900.0,154.5442,154.774,154.391,154.6878,51900.0
2019-06-20 15:30:00,161.55,161.89,161.46,161.76,117050.0,154.6782,155.0038,154.5921,154.8793,117050.0
2019-06-21 09:30:00,161.36,161.66,160.74,161.5,146896.0,154.4963,154.7836,153.9027,154.6304,146896.0
2019-06-21 10:00:00,161.44,161.62,161.07,161.26,36752.0,154.5729,154.7453,154.2187,154.4006,36752.0
2019-06-21 10:30:00,161.18,161.43,160.79,160.89,23940.0,154.324,154.5633,153.9506,154.0463,23940.0
2019-06-21 11:00:00,160.89,161.41,160.86,161.13,50992.0,154.0463,154.5442,154.0176,154.2761,50992.0
2019-06-21 11:30:00,161.1,161.17,160.52,160.56,26091.0,154.2474,154.3144,153.6921,153.7303,26091.0
2019-06-21 12:00:00,160.72,161.02,160.6,160.67,21019.0,153.8835,154.1708,153.7686,153.8357,21019.0
2019-06-21 12:30:00,160.65,161.14,160.55,161.11,20585.0,153.8165,154.2857,153.7208,154.257,20585.0
2019-06-21 13:00:00,161.11,161.56,161.1,161.24,33129.0,154.257,154.6878,154.2474,154.3814,33129.0
2019-06-21 13:30:00,161.3,161.37,161.15,161.27,10795.0,154.4389,154.5059,154.2953,154.4101,10795.0
2019-06-21 14:00:00,161.28,161.41,161.06,161.24,16273.0,154.4197,154.5442,154.2091,154.3814,16273.0
2019-06-21 14:30:00,161.26,161.3,161.06,161.13,12443.0,154.4006,154.4389,154.2091,154.2761,12443.0
2019-06-21 15:00:00,161.16,161.58,161.15,161.36,22286.0,154.3048,154.707,154.2953,154.4963,22286.0
2019-06-21 15:30:00,161.37,161.38,160.97,161.04,128433.0,154.5059,154.5155,154.1229,154.1899,128433.0
2019-06-24 09:30:00,161.64,161.64,160.5,160.85,50739.0,154.7644,154.7644,153.6729,154.008,50739.0
2019-06-24 10:00:00,160.73,161.33,160.73,161.25,34892.0,153.8931,154.4676,153.8931,154.391,34892.0
2019-06-24 10:30:00,161.22,161.3,160.97,161.15,23222.0,154.3623,154.4389,154.1229,154.2953,23222.0
2019-06-24 11:00:00,161.16,161.39,160.86,161.05,31114.0,154.3048,154.525,154.0176,154.1995,31114.0
2019-06-24 11:30:00,161.01,161.08,160.66,160.87,27677.0,154.1612,154.2282,153.8261,154.0272,27677.0
2019-06-24 12:00:00,160.95,161.02,160.65,160.65,23979.0,154.1038,154.1708,153.8165,153.8165,23979.0
2019-06-24 12:30:00,160.68,161.04,160.68,160.96,28800.0,153.8452,154.1899,153.8452,154.1133,28800.0
2019-06-24 13:00:00,160.94,161.03,160.52,160.57,16113.0,154.0942,154.1804,153.6921,153.7399,16113.0
2019-06-24 13:30:00,160.56,160.73,160.17,160.39,41331.0,153.7303,153.8931,153.3569,153.5676,41331.0
2019-06-24 14:00:00,160.42,160.5,159.94,160.07,34352.0,153.5963,153.6729,153.1367,153.2612,34352.0
2019-06-24 14:30:00,160.12,160.33,160.02,160.3,35767.0,153.3091,153.5101,153.2133,153.4814,35767.0
2019-06-24 15:00:00,160.27,160.65,160.19,160.49,54197.0,153.4527,153.8165,153.3761,153.6633,54197.0
2019-06-24 15:30:00,160.51,160.54,160.14,160.22,132029.0,153.6825,153.7112,153.3282,153.4048,132029.0
2019-06-25 09:30:00,160.47,160.65,159.54,160.05,37886.0,153.6442,153.8165,152.7537,153.242,37886.0
2019-06-25 10:00:00,160.01,160.1,159.33,159.81,44493.0,153.2037,153.2899,152.5527,153.0123,44493.0
2019-06-25 10:30:00,159.83,160.04,158.77,158.99,27029.0,153.0314,153.2325,152.0165,152.2271,27029.0
2019-06-25 11:00:00,159.02,159.02,158.53,158.69,54795.0,152.2559,152.2559,151.7867,151.9399,54795.0
2019-06-25 11:30:00,158.7,158.82,158.51,158.77,28351.0,151.9495,152.0644,151.7675,152.0165,28351.0
2019-06-25 12:00:00,158.75,159.09,158.74,158.92,78121.0,151.9973,152.3229,151.9878,152.1601,78121.0
2019-06-25 12:30:00,158.92,158.97,158.01,158.27,73505.0,152.1601,152.208,151.2888,151.5378,73505.0
2019-06-25 13:00:00,158.27,158.55,157.87,158.43,162981.0,151.5378,151.8058,151.1548,151.691,162981.0
2019-06-25 13:30:00,158.4,158.71,158.29,158.32,73347.0,151.6622,151.959,151.5569,151.5856,73347.0
2019-06-25 14:00:00,158.31,158.58,158.02,158.02,125598.0,151.5761,151.8346,151.2984,151.2984,125598.0
2019-06-25 14:30:00,158.07,158.31,157.83,158.16,83721.0,151.3463,151.5761,151.1165,151.4324,83721.0
2019-06-25 15:00:00,158.21,158.34,157.97,158.18,64800.0,151.4803,151.6048,151.2505,151.4516,64800.0
2019-06-25 15:30:00,158.15,158.24,157.59,157.82,214011.0,151.4229,151.509,150.8867,151.1069,214011.0
2019-06-26 09:30:00,158.7,159.44,157.87,158.26,53281.0,151.9495,152.658,151.1548,151.5282,53281.0
2019-06-26 10:00:00,158.31,158.46,157.79,158.19,24171.0,151.5761,151.7197,151.0782,151.4612,24171.0
2019-06-26 10:30:00,158.14,158.84,158.11,158.78,34346.0,151.4133,152.0835,151.3846,152.0261,34346.0
2019-06-26 11:00:00,158.74,158.79,158.29,158.56,36970.0,151.9878,152.0356,151.5569,151.8154,36970.0
2019-06-26 11:30:00,158.55,158.7,158.07,158.7,54312.0,151.8058,151.9495,151.3463,151.9495,54312.0
2019-06-26 12:00:00,158.77,158.81,158.56,158.64,28765.0,152.0165,152.0548,151.8154,151.892,28765.0
2019-06-26 12:30:00,158.68,159.04,158.48,159.04,24962.0,151.9303,152.275,151.7388,152.275,24962.0
2019-06-26 13:00:00,159.05,159.05,158.89,158.94,27474.0,152.2846,152.2846,152.1314,152.1793,27474.0
2019-06-26 13:30:00,158.96,159.29,158.9,159.24,43799.0,152.1984,152.5144,152.141,152.4665,43799.0
2019-06-26 14:00:00,159.23,159.28,158.7,158.78,48157.0,152.4569,152.5048,151.9495,152.0261,48157.0
2019-06-26 14:30:00,158.78,158.89,158.62,158.82,37163.0,152.0261,152.1314,151.8729,152.0644,37163.0
2019-06-26 15:00:00,158.85,159.06,158.73,158.73,35300.0,152.0931,152.2942,151.9782,151.9782,35300.0
2019-06-26 15:30:00,158.7,159.06,158.64,158.64,115019.0,151.9495,152.2942,151.892,151.892,115019.0
2019-06-27 09:30:00,158.88,159.98,158.88,159.49,86611.0,152.1218,153.175,152.1218,152.7059,86611.0
2019-06-27 10:00:00,159.49,159.9,159.42,159.79,35716.0,152.7059,153.0984,152.6388,152.9931,35716.0
2019-06-27 10:30:00,159.83,160.16,159.68,159.88,56765.0,153.0314,153.3474,152.8878,153.0793,56765.0
2019-06-27 11:00:00,159.84,159.95,159.59,159.71,67518.0,153.041,153.1463,152.8016,152.9165,67518.0
2019-06-27 11:30:00,159.7,159.9,159.64,159.71,48997.0,152.9069,153.0984,152.8495,152.9165,48997.0
2019-06-27 12:00:00,159.74,160.08,159.74,159.81,30948.0,152.9452,153.2708,152.9452,153.0123,30948.0
2019-06-27 12:30:00,159.81,160.08,159.79,159.9,26017.0,153.0123,153.2708,152.9931,153.0984,26017.0
2019-06-27 13:00:00,159.9,160.07,159.86,159.94,44971.0,153.0984,153.2612,153.0601,153.1367,44971.0
2019-06-27 13:30:00,159.94,159.94,159.76,159.87,33353.0,153.1367,153.1367,152.9644,153.0697,33353.0
2019-06-27 14:00:00,159.89,160.47,159.87,160.44,44775.0,153.0888,153.6442,153.0697,153.6155,44775.0
2019-06-27 14:30:00,160.4,160.51,160.02,160.02,71319.0,153.5772,153.6825,153.2133,153.2133,71319.0
2019-06-27 15:00:00,160.05,160.19,159.88,160.02,44836.0,153.242,153.3761,153.0793,153.2133,44836.0
2019-06-27 15:30:00,160.02,160.05,159.55,159.74,110651.0,153.2133,153.242,152.7633,152.9452,110651.0
2019-06-28 09:30:00,160.33,160.54,159.33,159.65,39799.0,153.5101,153.7112,152.5527,152.8591,39799.0
2019-06-28 10:00:00,159.67,159.83,159.47,159.58,65059.0,152.8782,153.0314,152.6867,152.792,65059.0
2019-06-28 10:30:00,159.58,159.58,159.28,159.47,38156.0,152.792,152.792,152.5048,152.6867,38156.0
2019-06-28 11:00:00,159.42,159.65,159.27,159.46,78832.0,152.6388,152.8591,152.4952,152.6771,78832.0
2019-06-28 11:30:00,159.45,159.61,159.27,159.32,35735.0,152.6676,152.8208,152.4952,152.5431,35735.0
2019-06-28 12:00:00,159.3,159.99,159.29,159.92,42963.0,152.5239,153.1846,152.5144,153.1176,42963.0
2019-06-28 12:30:00,159.94,160.14,159.69,160.11,35174.0,153.1367,153.3282,152.8974,153.2995,35174.0
2019-06-28 13:00:00,160.09,160.09,159.82,159.9,18205.0,153.2803,153.2803,153.0218,153.0984,18205.0
2019-06-28 13:30:00,159.91,160.02,159.32,159.44,39840.0,153.108,153.2133,152.5431,152.658,39840.0
2019-06-28 14:00:00,159.46,159.51,158.95,159.13,48803.0,152.6771,152.725,152.1888,152.3612,48803.0
2019-06-28 14:30:00,159.17,159.31,158.79,158.92,45078.0,152.3995,152.5335,152.0356,152.1601,45078.0
2019-06-28 15:00:00,158.89,159.15,158.84,159.0,76940.0,152.1314,152.3803,152.0835,152.2367,76940.0
2019-06-28 15:30:00,158.99,160.22,158.9,160.07,257533.0,152.2271,153.4048,152.141,153.2612,257533.0
2019-07-01 09:30:00,162.55,162.78,160.64,160.84,83017.0,155.6357,155.8559,153.8069,153.9984,83017.0
2019-07-01 10:00:00,160.95,161.54,160.9,161.18,30967.0,154.1038,154.6687,154.0559,154.324,30967.0
2019-07-01 10:30:00,161.18,161.37,160.91,161.12,39219.0,154.324,154.5059,154.0655,154.2665,39219.0
2019-07-01 11:00:00,161.17,161.54,160.91,161.23,43056.0,154.3144,154.6687,154.0655,154.3719,43056.0
2019-07-01 11:30:00,161.27,161.77,161.19,161.75,33129.0,154.4101,154.8889,154.3336,154.8697,33129.0
2019-07-01 12:00:00,161.8,162.34,161.77,162.34,29341.0,154.9176,155.4346,154.8889,155.4346,29341.0
2019-07-01 12:30:00,162.34,162.36,161.91,161.97,27294.0,155.4346,155.4538,155.0229,155.0804,27294.0
2019-07-01 13:00:00,161.99,162.19,161.86,162.17,35456.0,155.0995,155.291,154.9751,155.2719,35456.0
2019-07-01 13:30:00,162.16,162.44,162.1,162.4,37241.0,155.2623,155.5304,155.2048,155.4921,37241.0
2019-07-01 14:00:00,162.41,162.44,162.19,162.21,24154.0,155.5017,155.5304,155.291,155.3102,24154.0
2019-07-01 14:30:00,162.18,162.3,161.98,162.01,30496.0,155.2814,155.3963,155.0899,155.1187,30496.0
2019-07-01 15:00:00,162.0,162.56,161.96,162.43,54037.0,155.1091,155.6453,155.0708,155.5208,54037.0
2019-07-01 15:30:00,162.45,162.68,162.37,162.64,126319.0,155.54,155.7602,155.4634,155.7219,126319.0
2019-07-02 09:30:00,162.83,163.83,162.4,162.4,89651.0,155.9038,156.8613,155.4921,155.4921,89651.0
2019-07-02 10:00:00,162.5,163.03,162.32,163.02,20746.0,155.5878,156.0953,155.4155,156.0857,20746.0
2019-07-02 10:30:00,163.12,163.64,163.1,163.11,63338.0,156.1815,156.6793,156.1623,156.1719,63338.0
2019-07-02 11:00:00,163.07,163.28,162.69,162.72,116595.0,156.1336,156.3347,155.7697,155.7985,116595.0
2019-07-02 11:30:00,162.76,162.88,162.14,162.43,35985.0,155.8368,155.9517,155.2431,155.5208,35985.0
2019-07-02 12:00:00,162.46,162.53,162.2,162.25,63584.0,155.5495,155.6166,155.3006,155.3485,63584.0
2019-07-02 12:30:00,162.27,162.52,162.02,162.12,57581.0,155.3676,155.607,155.1282,155.224,57581.0
2019-07-02 13:00:00,162.13,162.29,161.92,162.13,23763.0,155.2336,155.3868,155.0325,155.2336,23763.0
2019-07-02 13:30:00,162.15,162.27,162.01,162.13,59378.0,155.2527,155.3676,155.1187,155.2336,59378.0
2019-07-02 14:00:00,162.13,162.27,161.93,162.11,73573.0,155.2336,155.3676,155.0421,155.2144,73573.0
2019-07-02 14:30:00,162.15,162.3,161.72,161.75,25522.0,155.2527,155.3963,154.841,154.8697,25522.0
2019-07-02 15:00:00,161.85,162.1,161.67,161.92,40950.0,154.9655,155.2048,154.7931,155.0325,40950.0
2019-07-02 15:30:00,161.97,162.11,161.39,162.03,202216.0,155.0804,155.2144,154.525,155.1378,202216.0
2019-07-03 09:30:00,162.54,163.31,162.32,162.65,45047.0,155.6261,156.3634,155.4155,155.7314,45047.0
2019-07-03 10:00:00,162.69,163.29,162.63,163.1,13801.0,155.7697,156.3442,155.7123,156.1623,13801.0
2019-07-03 10:30:00,163.17,163.45,162.93,163.28,63249.0,156.2293,156.4974,155.9995,156.3347,63249.0
2019-07-03 11:00:00,163.28,163.44,162.78,162.94,37391.0,156.3347,156.4878,155.8559,156.0091,37391.0
2019-07-03 11:30:00,162.9,163.55,162.86,163.55,17160.0,155.9708,156.5932,155.9325,156.5932,17160.0
2019-07-03 12:00:00,163.56,163.94,163.42,163.75,33221.0,156.6027,156.9666,156.4687,156.7847,33221.0
2019-07-03 12:30:00,163.75,163.89,162.98,163.0,125549.0,156.7847,156.9187,156.0474,156.0666,125549.0
2019-07-05 09:30:00,161.91,162.5,160.18,160.35,100017.0,155.0229,155.5878,153.3665,153.5293,100017.0
2019-07-05 10:00:00,160.43,161.14,160.43,160.8,28839.0,153.6059,154.2857,153.6059,153.9601,28839.0
2019-07-05 10:30:00,160.78,161.06,160.63,161.0,17995.0,153.941,154.2091,153.7974,154.1516,17995.0
2019-07-05 11:00:00,161.05,161.47,160.82,161.42,38367.0,154.1995,154.6016,153.9793,154.5538,38367.0
2019-07-05 11:30:00,161.4,161.58,161.23,161.45,24546.0,154.5346,154.707,154.3719,154.5825,24546.0
2019-07-05 12:00:00,161.45,161.45,161.29,161.43,30339.0,154.5825,154.5825,154.4293,154.5633,30339.0
2019-07-05 12:30:00,161.41,162.19,161.41,161.96,35554.0,154.5442,155.291,154.5442,155.0708,35554.0
2019-07-05 13:00:00,161.93,162.13,161.76,162.06,40978.0,155.0421,155.2336,154.8793,155.1665,40978.0
2019-07-05 13:30:00,162.09,162.24,161.86,161.91,38984.0,155.1953,155.3389,154.9751,155.0229,38984.0
2019-07-05 14:00:00,161.91,162.14,161.79,162.01,81219.0,155.0229,155.2431,154.908,155.1187,81219.0
2019-07-05 14:30:00,162.03,162.42,162.03,162.33,39785.0,155.1378,155.5112,155.1378,155.4251,39785.0
2019-07-05 15:00:00,162.36,162.5,162.1,162.37,43547.0,155.4538,155.5878,155.2048,155.4634,43547.0
2019-07-05 15:30:00,162.41,162.48,162.05,162.47,119374.0,155.5017,155.5687,155.157,155.5591,119374.0
2019-07-08 09:30:00,161.98,163.06,161.48,162.88,48077.0,155.0899,156.124,154.6112,155.9517,48077.0
2019-07-08 10:00:00,162.97,163.31,162.77,163.17,21713.0,156.0378,156.3634,155.8463,156.2293,21713.0
2019-07-08 10:30:00,163.17,163.33,162.9,163.17,32668.0,156.2293,156.3825,155.9708,156.2293,32668.0
2019-07-08 11:00:00,163.24,163.5,163.05,163.06,25121.0,156.2964,156.5453,156.1144,156.124,25121.0
2019-07-08 11:30:00,163.12,163.17,162.79,162.85,12772.0,156.1815,156.2293,155.8655,155.9229,12772.0
2019-07-08 12:00:00,162.82,162.86,162.49,162.49,22054.0,155.8942,155.9325,155.5783,155.5783,22054.0
2019-07-08 12:30:00,162.49,162.65,162.24,162.43,16107.0,155.5783,155.7314,155.3389,155.5208,16107.0
2019-07-08 13:00:00,162.45,162.62,162.35,162.56,20344.0,155.54,155.7027,155.4442,155.6453,20344.0
2019-07-08 13:30:00,162.57,162.85,162.56,162.77,20317.0,155.6549,155.9229,155.6453,155.8463,20317.0
2019-07-08 14:00:00,162.78,162.81,162.66,162.8,29489.0,155.8559,155.8846,155.741,155.8751,29489.0
2019-07-08 14:30:00,162.8,162.85,162.67,162.72,23105.0,155.8751,155.9229,155.7506,155.7985,23105.0
2019-07-08 15:00:00,162.71,162.94,162.66,162.86,39093.0,155.7889,156.0091,155.741,155.9325,39093.0
2019-07-08 15:30:00,162.85,163.23,162.7,163.0,183621.0,155.9229,156.2868,155.7793,156.0666,183621.0
2019-07-09 09:30:00,162.49,163.37,162.21,163.06,63169.0,155.5783,156.4208,155.3102,156.124,63169.0
2019-07-09 10:00:00,163.17,164.03,163.11,163.96,87479.0,156.2293,157.0527,156.1719,156.9857,87479.0
2019-07-09 10:30:00,163.94,164.08,163.39,163.97,85311.0,156.9666,157.1006,156.44,156.9953,85311.0
2019-07-09 11:00:00,163.96,164.69,163.74,164.35,76312.0,156.9857,157.6847,156.7751,157.3591,76312.0
2019-07-09 11:30:00,164.34,164.43,164.12,164.26,41287.0,157.3496,157.4357,157.1389,157.273,41287.0
2019-07-09 12:00:00,164.26,164.29,163.98,164.12,26723.0,157.273,157.3017,157.0049,157.1389,26723.0
2019-07-09 12:30:00,164.11,164.11,163.85,163.92,44734.0,157.1293,157.1293,156.8804,156.9474,44734.0
2019-07-09 13:00:00,163.93,164.24,163.89,164.24,27691.0,156.957,157.2538,156.9187,157.2538,27691.0
2019-07-09 13:30:00,164.22,164.39,164.03,164.1,51369.0,157.2347,157.3974,157.0527,157.1198,51369.0
2019-07-09 14:00:00,164.09,164.41,164.03,164.4,28889.0,157.1102,157.4166,157.0527,157.407,28889.0
2019-07-09 14:30:00,164.39,164.54,164.24,164.49,38480.0,157.3974,157.5411,157.2538,157.4932,38480.0
2019-07-09 15:00:00,164.47,164.68,164.28,164.45,107798.0,157.474,157.6751,157.2921,157.4549,107798.0
2019-07-09 15:30:00,164.44,164.91,164.38,164.82,258684.0,157.4453,157.8953,157.3879,157.8091,258684.0
2019-07-10 09:30:00,165.67,166.13,164.7,164.99,65977.0,158.623,159.0634,157.6942,157.9719,65977.0
2019-07-10 10:00:00,165.1,165.27,164.66,164.85,25079.0,158.0772,158.24,157.656,157.8379,25079.0
2019-07-10 10:30:00,164.85,165.14,164.37,164.37,29813.0,157.8379,158.1155,157.3783,157.3783,29813.0
2019-07-10 11:00:00,164.4,164.48,163.74,163.74,34713.0,157.407,157.4836,156.7751,156.7751,34713.0
2019-07-10 11:30:00,163.74,164.27,163.71,164.18,57912.0,156.7751,157.2825,156.7464,157.1964,57912.0
2019-07-10 12:00:00,164.15,164.15,163.59,163.69,68629.0,157.1676,157.1676,156.6315,156.7272,68629.0
2019-07-10 12:30:00,163.65,163.72,163.48,163.72,52523.0,156.6889,156.7559,156.5261,156.7559,52523.0
2019-07-10 13:00:00,163.71,163.8,163.43,163.44,30928.0,156.7464,156.8325,156.4783,156.4878,30928.0
2019-07-10 13:30:00,163.43,163.65,163.39,163.41,29204.0,156.4783,156.6889,156.44,156.4591,29204.0
2019-07-10 14:00:00,163.43,163.52,162.88,162.95,64830.0,156.4783,156.5644,155.9517,156.0187,64830.0
2019-07-10 14:30:00,162.95,163.34,162.95,163.34,33316.0,156.0187,156.3921,156.0187,156.3921,33316.0
2019-07-10 15:00:00,163.33,163.72,163.27,163.58,41839.0,156.3825,156.7559,156.3251,156.6219,41839.0
2019-07-10 15:30:00,163.58,163.95,163.52,163.88,165092.0,156.6219,156.9762,156.5644,156.9091,165092.0
2019-07-11 09:30:00,164.4,164.44,163.15,163.64,67191.0,157.407,157.4453,156.2102,156.6793,67191.0
2019-07-11 10:00:00,163.65,163.99,163.46,163.84,26614.0,156.6889,157.0144,156.507,156.8708,26614.0
2019-07-11 10:30:00,163.88,164.79,163.65,164.78,84454.0,156.9091,157.7804,156.6889,157.7708,84454.0
2019-07-11 11:00:00,164.78,165.24,164.74,165.21,28107.0,157.7708,158.2113,157.7325,158.1826,28107.0
2019-07-11 11:30:00,165.22,165.41,164.73,164.91,22871.0,158.1921,158.374,157.723,157.8953,22871.0
2019-07-11 12:00:00,164.86,164.9,164.27,164.6,14745.0,157.8474,157.8857,157.2825,157.5985,14745.0
2019-07-11 12:30:00,164.54,164.74,164.47,164.68,12070.0,157.5411,157.7325,157.474,157.6751,12070.0
2019-07-11 13:00:00,164.68,164.73,164.31,164.32,25726.0,157.6751,157.723,157.3208,157.3304,25726.0
2019-07-11 13:30:00,164.33,164.36,163.84,164.04,34388.0,157.34,157.3687,156.8708,157.0623,34388.0
2019-07-11 14:00:00,164.09,164.15,163.77,163.87,32124.0,157.1102,157.1676,156.8038,156.8996,32124.0
2019-07-11 14:30:00,163.88,164.12,163.75,163.8,37168.0,156.9091,157.1389,156.7847,156.8325,37168.0
2019-07-11 15:00:00,163.81,164.04,163.68,163.68,51643.0,156.8421,157.0623,156.7176,156.7176,51643.0
2019-07-11 15:30:00,163.69,164.19,163.55,164.13,195630.0,156.7272,157.2059,156.5932,157.1485,195630.0
2019-07-12 09:30:00,164.61,164.94,163.03,163.06,39233.0,157.6081,157.924,156.0953,156.124,39233.0
2019-07-12 10:00:00,163.14,163.68,162.53,163.01,66089.0,156.2006,156.7176,155.6166,156.0761,66089.0
2019-07-12 10:30:00,163.03,163.04,162.06,162.84,55312.0,156.0953,156.1049,155.1665,155.9134,55312.0
2019-07-12 11:00:00,162.9,163.76,162.9,163.56,22135.0,155.9708,156.7942,155.9708,156.6027,22135.0
2019-07-12 11:30:00,163.52,163.92,163.37,163.78,35064.0,156.5644,156.9474,156.4208,156.8134,35064.0
2019-07-12 12:00:00,163.81,163.81,163.58,163.68,30197.0,156.8421,156.8421,156.6219,156.7176,30197.0
2019-07-12 12:30:00,163.69,163.95,163.56,163.66,29473.0,156.7272,156.9762,156.6027,156.6985,29473.0
2019-07-12 13:00:00,163.64,163.64,163.2,163.2,26218.0,156.6793,156.6793,156.2581,156.2581,26218.0
2019-07-12 13:30:00,163.19,163.4,163.17,163.33,29770.0,156.2485,156.4495,156.2293,156.3825,29770.0
2019-07-12 14:00:00,163.29,163.54,163.26,163.41,50363.0,156.3442,156.5836,156.3155,156.4591,50363.0
2019-07-12 14:30:00,163.41,163.86,163.4,163.72,47590.0,156.4591,156.89,156.4495,156.7559,47590.0
2019-07-12 15:00:00,163.73,163.91,163.66,163.8,57612.0,156.7655,156.9379,156.6985,156.8325,57612.0
2019-07-12 15:30:00,163.78,164.37,163.74,164.2,170568.0,156.8134,157.3783,156.7751,157.2155,170568.0
2019-07-15 09:30:00,165.05,165.58,164.11,165.33,73297.0,158.0294,158.5368,157.1293,158.2975,73297.0
2019-07-15 10:00:00,165.34,165.44,164.25,164.4,53537.0,158.307,158.4028,157.2634,157.407,53537.0
2019-07-15 10:30:00,164.44,164.87,164.15,164.81,21047.0,157.4453,157.857,157.1676,157.7996,21047.0
2019-07-15 11:00:00,164.77,164.99,164.6,164.87,27179.0,157.7613,157.9719,157.5985,157.857,27179.0
2019-07-15 11:30:00,164.83,165.19,164.67,165.05,22214.0,157.8187,158.1634,157.6655,158.0294,22214.0
2019-07-15 12:00:00,165.07,165.19,164.95,165.16,17911.0,158.0485,158.1634,157.9336,158.1347,17911.0
2019-07-15 12:30:00,165.15,165.49,165.06,165.22,22878.0,158.1251,158.4506,158.0389,158.1921,22878.0
2019-07-15 13:00:00,165.22,165.35,165.14,165.31,8267.0,158.1921,158.3166,158.1155,158.2783,8267.0
2019-07-15 13:30:00,165.32,165.57,165.24,165.49,22034.0,158.2879,158.5272,158.2113,158.4506,22034.0
2019-07-15 14:00:00,165.47,165.72,165.34,165.65,39921.0,158.4315,158.6709,158.307,158.6038,39921.0
2019-07-15 14:30:00,165.63,165.75,165.43,165.6,25890.0,158.5847,158.6996,158.3932,158.556,25890.0
2019-07-15 15:00:00,165.65,165.76,165.42,165.57,28926.0,158.6038,158.7092,158.3836,158.5272,28926.0
2019-07-15 15:30:00,165.56,166.14,165.53,165.94,128506.0,158.5177,159.073,158.4889,158.8815,128506.0
2019-07-16 09:30:00,165.75,166.0,164.04,164.46,44905.0,158.6996,158.939,157.0623,157.4645,44905.0
2019-07-16 10:00:00,164.53,164.8,164.3,164.58,40620.0,157.5315,157.79,157.3113,157.5794,40620.0
2019-07-16 10:30:00,164.55,165.3,164.48,165.08,29733.0,157.5506,158.2687,157.4836,158.0581,29733.0
2019-07-16 11:00:00,165.07,165.23,164.85,165.0,46847.0,158.0485,158.2017,157.8379,157.9815,46847.0
2019-07-16 11:30:00,164.94,165.12,164.6,164.64,33439.0,157.924,158.0964,157.5985,157.6368,33439.0
2019-07-16 12:00:00,164.59,164.78,164.35,164.57,30349.0,157.5889,157.7708,157.3591,157.5698,30349.0
2019-07-16 12:30:00,164.6,165.01,164.48,164.8,27845.0,157.5985,157.9911,157.4836,157.79,27845.0
2019-07-16 13:00:00,164.86,165.21,164.82,165.11,22960.0,157.8474,158.1826,157.8091,158.0868,22960.0
2019-07-16 13:30:00,165.13,165.13,164.47,164.52,43982.0,158.106,158.106,157.474,157.5219,43982.0
2019-07-16 14:00:00,164.56,164.65,164.43,164.46,23021.0,157.5602,157.6464,157.4357,157.4645,23021.0
2019-07-16 14:30:00,164.46,164.86,164.33,164.71,33153.0,157.4645,157.8474,157.34,157.7038,33153.0
2019-07-16 15:00:00,164.71,164.92,164.67,164.7,53335.0,157.7038,157.9049,157.6655,157.6942,53335.0
2019-07-16 15:30:00,164.7,164.93,164.54,164.74,121376.0,157.6942,157.9145,157.5411,157.7325,121376.0
2019-07-17 09:30:00,164.77,165.53,164.77,165.18,28908.0,157.7613,158.4889,157.7613,158.1538,28908.0
2019-07-17 10:00:00,165.15,165.46,164.54,164.73,92501.0,158.1251,158.4219,157.5411,157.723,92501.0
2019-07-17 10:30:00,164.72,164.82,164.02,164.18,31489.0,157.7134,157.8091,157.0432,157.1964,31489.0
2019-07-17 11:00:00,164.2,164.62,164.2,164.43,41357.0,157.2155,157.6177,157.2155,157.4357,41357.0
2019-07-17 11:30:00,164.42,164.83,164.32,164.75,30211.0,157.4262,157.8187,157.3304,157.7421,30211.0
2019-07-17 12:00:00,164.76,164.96,164.69,164.89,37470.0,157.7517,157.9432,157.6847,157.8762,37470.0
2019-07-17 12:30:00,164.87,165.03,164.82,164.89,12893.0,157.857,158.0102,157.8091,157.8762,12893.0
2019-07-17 13:00:00,164.92,164.97,164.82,164.97,7599.0,157.9049,157.9528,157.8091,157.9528,7599.0
2019-07-17 13:30:00,164.97,165.25,164.95,165.22,14001.0,157.9528,158.2209,157.9336,158.1921,14001.0
2019-07-17 14:00:00,165.23,165.38,165.06,165.19,25241.0,158.2017,158.3453,158.0389,158.1634,25241.0
2019-07-17 14:30:00,165.22,165.49,165.21,165.27,22996.0,158.1921,158.4506,158.1826,158.24,22996.0
2019-07-17 15:00:00,165.23,165.6,165.14,165.31,56486.0,158.2017,158.556,158.1155,158.2783,56486.0
2019-07-17 15:30:00,165.33,165.54,165.06,165.12,99517.0,158.2975,158.4985,158.0389,158.0964,99517.0
2019-07-18 09:30:00,165.42,166.43,165.05,165.99,64057.0,158.3836,159.3507,158.0294,158.9294,64057.0
2019-07-18 10:00:00,166.07,166.41,165.87,166.14,36322.0,159.006,159.3315,158.8145,159.073,36322.0
2019-07-18 10:30:00,166.17,166.5,166.16,166.31,44667.0,159.1017,159.4177,159.0921,159.2358,44667.0
2019-07-18 11:00:00,166.32,166.4,166.12,166.18,56688.0,159.2453,159.3219,159.0538,159.1113,56688.0
2019-07-18 11:30:00,166.18,166.18,165.66,165.78,46042.0,159.1113,159.1113,158.6134,158.7283,46042.0
2019-07-18 12:00:00,165.77,166.1,165.76,165.91,74220.0,158.7187,159.0347,158.7092,158.8528,74220.0
2019-07-18 12:30:00,165.97,166.22,165.83,166.09,40797.0,158.9102,159.1496,158.7762,159.0251,40797.0
2019-07-18 13:00:00,166.09,166.26,166.09,166.16,31888.0,159.0251,159.1879,159.0251,159.0921,31888.0
2019-07-18 13:30:00,166.18,166.27,166.07,166.12,45001.0,159.1113,159.1975,159.006,159.0538,45001.0
2019-07-18 14:00:00,166.14,166.9,166.12,166.81,89805.0,159.073,159.8007,159.0538,159.7145,89805.0
2019-07-18 14:30:00,166.77,167.32,166.77,167.26,45110.0,159.6762,160.2028,159.6762,160.1454,45110.0
2019-07-18 15:00:00,167.26,167.34,166.89,167.21,60585.0,160.1454,160.222,159.7911,160.0975,60585.0
2019-07-18 15:30:00,167.19,167.37,166.94,167.33,140004.0,160.0783,160.2507,159.839,160.2124,140004.0
2019-07-19 09:30:00,168.23,168.83,167.35,167.96,48935.0,161.0741,161.6486,160.2315,160.8156,48935.0
2019-07-19 10:00:00,168.13,168.13,167.27,167.36,17449.0,160.9783,160.9783,160.1549,160.2411,17449.0
2019-07-19 10:30:00,167.39,167.71,167.13,167.54,17444.0,160.2698,160.5762,160.0209,160.4134,17444.0
2019-07-19 11:00:00,167.45,167.62,167.16,167.2,12444.0,160.3273,160.49,160.0496,160.0879,12444.0
2019-07-19 11:30:00,167.25,167.35,166.7,166.79,33604.0,160.1358,160.2315,159.6092,159.6953,33604.0
2019-07-19 12:00:00,166.8,167.57,166.79,167.56,29456.0,159.7049,160.4422,159.6953,160.4326,29456.0
2019-07-19 12:30:00,167.54,167.81,167.54,167.73,16266.0,160.4134,160.672,160.4134,160.5954,16266.0
2019-07-19 13:00:00,167.72,167.75,167.44,167.5,17889.0,160.5858,160.6145,160.3177,160.3751,17889.0
2019-07-19 13:30:00,167.48,167.49,167.17,167.19,38349.0,160.356,160.3656,160.0592,160.0783,38349.0
2019-07-19 14:00:00,167.22,167.33,166.33,166.34,24748.0,160.1071,160.2124,159.2549,159.2645,24748.0
2019-07-19 14:30:00,166.38,166.54,166.15,166.27,27485.0,159.3028,159.456,159.0826,159.1975,27485.0
2019-07-19 15:00:00,166.24,166.26,165.65,165.91,34459.0,159.1687,159.1879,158.6038,158.8528,34459.0
2019-07-19 15:30:00,165.92,166.05,164.64,164.74,240538.0,158.8624,158.9868,157.6368,157.7325,240538.0
2019-07-22 09:30:00,165.3,165.99,165.11,165.98,45088.0,158.2687,158.9294,158.0868,158.9198,45088.0
2019-07-22 10:00:00,165.94,166.63,165.91,166.2,97772.0,158.8815,159.5422,158.8528,159.1304,97772.0
2019-07-22 10:30:00,166.25,166.37,165.64,165.65,48595.0,159.1783,159.2932,158.5943,158.6038,48595.0
2019-07-22 11:00:00,165.68,165.85,165.24,165.4,27315.0,158.6326,158.7953,158.2113,158.3645,27315.0
2019-07-22 11:30:00,165.4,165.75,165.23,165.58,41419.0,158.3645,158.6996,158.2017,158.5368,41419.0
2019-07-22 12:00:00,165.58,165.73,165.3,165.61,39307.0,158.5368,158.6804,158.2687,158.5655,39307.0
2019-07-22 12:30:00,165.6,165.67,165.41,165.44,36753.0,158.556,158.623,158.374,158.4028,36753.0
2019-07-22 13:00:00,165.43,165.46,165.22,165.44,34969.0,158.3932,158.4219,158.1921,158.4028,34969.0
2019-07-22 13:30:00,165.43,165.49,165.02,165.03,34409.0,158.3932,158.4506,158.0006,158.0102,34409.0
2019-07-22 14:00:00,165.02,165.1,164.65,164.71,52234.0,158.0006,158.0772,157.6464,157.7038,52234.0
2019-07-22 14:30:00,164.74,164.74,164.13,164.38,42257.0,157.7325,157.7325,157.1485,157.3879,42257.0
2019-07-22 15:00:00,164.4,164.75,163.87,164.04,67690.0,157.407,157.7421,156.8996,157.0623,67690.0
2019-07-22 15:30:00,164.03,164.03,163.17,163.23,299797.0,157.0527,157.0527,156.2293,156.2868,299797.0
2019-07-23 09:30:00,163.96,164.28,162.78,163.03,66436.0,156.9857,157.2921,155.8559,156.0953,66436.0
2019-07-23 10:00:00,163.31,163.73,163.08,163.73,77592.0,156.3634,156.7655,156.1432,156.7655,77592.0
2019-07-23 10:30:00,163.64,164.46,163.64,164.14,39951.0,156.6793,157.4645,156.6793,157.1581,39951.0
2019-07-23 11:00:00,164.14,164.52,163.8,163.94,116514.0,157.1581,157.5219,156.8325,156.9666,116514.0
2019-07-23 11:30:00,163.9,164.03,163.34,163.48,63849.0,156.9283,157.0527,156.3921,156.5261,63849.0
2019-07-23 12:00:00,163.47,163.53,162.84,162.89,34147.0,156.5166,156.574,155.9134,155.9612,34147.0
2019-07-23 12:30:00,162.89,163.1,162.81,162.96,23781.0,155.9612,156.1623,155.8846,156.0283,23781.0
2019-07-23 13:00:00,162.93,163.48,162.91,163.43,36252.0,155.9995,156.5261,155.9804,156.4783,36252.0
2019-07-23 13:30:00,163.46,163.86,163.29,163.56,103104.0,156.507,156.89,156.3442,156.6027,103104.0
2019-07-23 14:00:00,163.57,163.62,163.2,163.39,66733.0,156.6123,156.6602,156.2581,156.44,66733.0
2019-07-23 14:30:00,163.41,163.86,163.17,163.81,83145.0,156.4591,156.89,156.2293,156.8421,83145.0
2019-07-23 15:00:00,163.8,164.3,163.74,164.08,110130.0,156.8325,157.3113,156.7751,157.1006,110130.0
2019-07-23 15:30:00,164.12,164.77,164.05,164.66,184150.0,157.1389,157.7613,157.0719,157.656,184150.0
2019-07-24 09:30:00,164.45,164.61,162.64,163.97,98471.0,157.4549,157.6081,155.7219,156.9953,98471.0
2019-07-24 10:00:00,163.97,164.07,162.48,162.65,78230.0,156.9953,157.091,155.5687,155.7314,78230.0
2019-07-24 10:30:00,162.63,162.68,162.1,162.11,83924.0,155.7123,155.7602,155.2048,155.2144,83924.0
2019-07-24 11:00:00,162.11,162.11,160.9,161.07,85626.0,155.2144,155.2144,154.0559,154.2187,85626.0
2019-07-24 11:30:00,161.14,161.32,160.81,160.95,138418.0,154.2857,154.458,153.9697,154.1038,138418.0
2019-07-24 12:00:00,160.95,161.3,160.94,161.17,90134.0,154.1038,154.4389,154.0942,154.3144,90134.0
2019-07-24 12:30:00,161.17,161.62,161.08,161.62,106143.0,154.3144,154.7453,154.2282,154.7453,106143.0
2019-07-24 13:00:00,161.62,161.99,161.52,161.68,56531.0,154.7453,155.0995,154.6495,154.8027,56531.0
2019-07-24 13:30:00,161.73,161.76,161.3,161.53,56697.0,154.8506,154.8793,154.4389,154.6591,56697.0
2019-07-24 14:00:00,161.55,161.67,161.36,161.45,99316.0,154.6782,154.7931,154.4963,154.5825,99316.0
2019-07-24 14:30:00,161.48,161.56,161.3,161.38,65995.0,154.6112,154.6878,154.4389,154.5155,65995.0
2019-07-24 15:00:00,161.35,161.61,161.35,161.5,136000.0,154.4867,154.7357,154.4867,154.6304,136000.0
2019-07-24 15:30:00,161.51,162.05,161.47,161.89,252192.0,154.6399,155.157,154.6016,155.0038,252192.0
2019-07-25 09:30:00,161.43,163.78,159.51,162.24,242118.0,154.5633,156.8134,152.725,155.3389,242118.0
2019-07-25 10:00:00,162.25,163.07,161.64,162.55,129980.0,155.3485,156.1336,154.7644,155.6357,129980.0
2019-07-25 10:30:00,162.61,163.43,162.19,163.35,74986.0,155.6932,156.4783,155.291,156.4017,74986.0
2019-07-25 11:00:00,163.35,163.71,163.22,163.64,97155.0,156.4017,156.7464,156.2772,156.6793,97155.0
2019-07-25 11:30:00,163.58,164.19,163.3,163.57,75375.0,156.6219,157.2059,156.3538,156.6123,75375.0
2019-07-25 12:00:00,163.57,164.47,163.51,164.34,61633.0,156.6123,157.474,156.5549,157.3496,61633.0
2019-07-25 12:30:00,164.34,164.36,163.72,164.11,55652.0,157.3496,157.3687,156.7559,157.1293,55652.0
2019-07-25 13:00:00,164.09,164.39,163.86,164.36,52901.0,157.1102,157.3974,156.89,157.3687,52901.0
2019-07-25 13:30:00,164.34,164.75,164.32,164.53,46159.0,157.3496,157.7421,157.3304,157.5315,46159.0
2019-07-25 14:00:00,164.51,165.5,164.5,165.41,69665.0,157.5123,158.4602,157.5028,158.374,69665.0
2019-07-25 14:30:00,165.41,165.87,165.36,165.6,128774.0,158.374,158.8145,158.3262,158.556,128774.0
2019-07-25 15:00:00,165.61,166.08,165.31,166.08,90242.0,158.5655,159.0155,158.2783,159.0155,90242.0
2019-07-25 15:30:00,166.07,166.11,165.16,165.37,252783.0,159.006,159.0443,158.1347,158.3357,252783.0
2019-07-26 09:30:00,167.24,170.8,166.74,170.57,331442.0,160.1262,163.5348,159.6475,163.3146,331442.0
2019-07-26 10:00:00,170.56,170.9,169.04,169.24,108382.0,163.305,163.6305,161.8496,162.0411,108382.0
2019-07-26 10:30:00,169.26,169.52,168.1,168.31,64720.0,162.0603,162.3092,160.9496,161.1507,64720.0
2019-07-26 11:00:00,168.28,168.37,167.61,167.7,66959.0,161.122,161.2081,160.4805,160.5666,66959.0
2019-07-26 11:30:00,167.67,168.37,167.59,168.09,59191.0,160.5379,161.2081,160.4613,160.9401,59191.0
2019-07-26 12:00:00,168.16,168.54,167.95,168.01,81319.0,161.0071,161.3709,160.806,160.8635,81319.0
2019-07-26 12:30:00,167.99,168.22,167.88,168.13,50595.0,160.8443,161.0645,160.739,160.9783,50595.0
2019-07-26 13:00:00,168.14,169.13,168.11,168.83,42583.0,160.9879,161.9358,160.9592,161.6486,42583.0
2019-07-26 13:30:00,168.83,169.42,168.8,169.42,61684.0,161.6486,162.2135,161.6198,162.2135,61684.0
2019-07-26 14:00:00,169.41,169.46,169.19,169.43,69281.0,162.2039,162.2518,161.9933,162.2231,69281.0
2019-07-26 14:30:00,169.42,169.99,169.31,169.91,75573.0,162.2135,162.7592,162.1082,162.6826,75573.0
2019-07-26 15:00:00,169.94,170.03,169.23,169.36,181613.0,162.7114,162.7975,162.0316,162.156,181613.0
2019-07-26 15:30:00,169.35,169.88,169.15,169.64,326326.0,162.1465,162.6539,161.955,162.4241,326326.0
2019-07-29 09:30:00,169.39,170.59,169.39,169.52,80710.0,162.1848,163.3337,162.1848,162.3092,80710.0
2019-07-29 10:00:00,169.52,169.86,168.84,169.56,105115.0,162.3092,162.6348,161.6581,162.3475,105115.0
2019-07-29 10:30:00,169.5,169.57,169.14,169.43,153087.0,162.2901,162.3571,161.9454,162.2231,153087.0
2019-07-29 11:00:00,169.49,170.04,169.4,169.97,85187.0,162.2805,162.8071,162.1943,162.7401,85187.0
2019-07-29 11:30:00,169.96,170.47,169.86,170.02,121951.0,162.7305,163.2188,162.6348,162.788,121951.0
2019-07-29 12:00:00,170.01,170.32,169.85,170.1,61105.0,162.7784,163.0752,162.6252,162.8646,61105.0
2019-07-29 12:30:00,170.05,170.54,169.83,170.48,47674.0,162.8167,163.2858,162.606,163.2284,47674.0
2019-07-29 13:00:00,170.51,170.79,170.42,170.76,57331.0,163.2571,163.5252,163.1709,163.4965,57331.0
2019-07-29 13:30:00,170.76,170.94,170.48,170.91,60892.0,163.4965,163.6688,163.2284,163.6401,60892.0
2019-07-29 14:00:00,170.93,172.2,170.71,171.02,335929.0,163.6592,164.8752,163.4486,163.7454,335929.0
2019-07-29 14:30:00,171.03,171.09,170.59,170.88,99187.0,163.755,163.8124,163.3337,163.6114,99187.0
2019-07-29 15:00:00,170.85,171.54,170.52,171.3,273346.0,163.5826,164.2433,163.2667,164.0135,273346.0
2019-07-29 15:30:00,171.31,171.53,170.83,171.41,387577.0,164.0231,164.2337,163.5635,164.1188,387577.0
2019-07-30 09:30:00,169.08,171.21,168.67,170.44,178889.0,161.8879,163.9273,161.4954,163.1901,178889.0
2019-07-30 10:00:00,170.45,170.95,169.73,169.91,86238.0,163.1997,163.6784,162.5103,162.6826,86238.0
2019-07-30 10:30:00,169.88,170.58,169.79,170.35,70202.0,162.6539,163.3241,162.5677,163.1039,70202.0
2019-07-30 11:00:00,170.36,170.43,169.27,169.33,81211.0,163.1135,163.1805,162.0699,162.1273,81211.0
2019-07-30 11:30:00,169.3,169.3,168.36,168.67,111048.0,162.0986,162.0986,161.1986,161.4954,111048.0
2019-07-30 12:00:00,168.67,168.72,167.63,167.78,66552.0,161.4954,161.5433,160.4996,160.6432,66552.0
2019-07-30 12:30:00,167.76,167.87,167.1,167.25,65915.0,160.6241,160.7294,159.9922,160.1358,65915.0
2019-07-30 13:00:00,167.29,167.62,167.17,167.36,61151.0,160.1741,160.49,160.0592,160.2411,61151.0
2019-07-30 13:30:00,167.37,167.52,166.57,167.37,84488.0,160.2507,160.3943,159.4847,160.2507,84488.0
2019-07-30 14:00:00,167.37,168.25,167.37,168.09,83436.0,160.2507,161.0932,160.2507,160.9401,83436.0
2019-07-30 14:30:00,168.1,168.1,167.44,167.51,103476.0,160.9496,160.9496,160.3177,160.3847,103476.0
2019-07-30 15:00:00,167.49,167.62,166.65,166.81,157992.0,160.3656,160.49,159.5613,159.7145,157992.0
2019-07-30 15:30:00,166.78,167.41,166.22,167.35,326142.0,159.6858,160.289,159.1496,160.2315,326142.0
2019-07-31 09:30:00,167.28,168.42,167.16,168.15,76012.0,160.1645,161.256,160.0496,160.9975,76012.0
2019-07-31 10:00:00,168.19,168.86,167.95,168.69,49844.0,161.0358,161.6773,160.806,161.5145,49844.0
2019-07-31 10:30:00,168.67,169.11,168.02,168.86,69133.0,161.4954,161.9167,160.873,161.6773,69133.0
2019-07-31 11:00:00,168.87,169.93,168.82,169.88,49263.0,161.6869,162.7018,161.639,162.6539,49263.0
2019-07-31 11:30:00,169.89,170.28,169.76,170.16,31532.0,162.6635,163.0369,162.539,162.922,31532.0
2019-07-31 12:00:00,170.15,170.15,169.74,169.9,28714.0,162.9124,162.9124,162.5199,162.6731,28714.0
2019-07-31 12:30:00,169.89,169.89,168.99,169.32,27977.0,162.6635,162.6635,161.8018,162.1177,27977.0
2019-07-31 13:00:00,169.37,169.7,169.1,169.17,26961.0,162.1656,162.4816,161.9071,161.9741,26961.0
2019-07-31 13:30:00,169.2,169.29,168.48,168.77,41412.0,162.0028,162.089,161.3135,161.5911,41412.0
2019-07-31 14:00:00,168.74,168.89,168.14,168.58,93892.0,161.5624,161.706,160.9879,161.4092,93892.0
2019-07-31 14:30:00,168.57,168.71,165.08,166.68,98672.0,161.3996,161.5337,158.0581,159.59,98672.0
2019-07-31 15:00:00,166.96,168.59,166.54,168.52,63422.0,159.8581,161.4188,159.456,161.3518,63422.0
2019-07-31 15:30:00,168.52,168.81,167.82,167.92,247945.0,161.3518,161.6294,160.6815,160.7773,247945.0
2019-08-01 09:30:00,164.23,165.07,163.22,164.34,434046.0,157.2442,158.0485,156.2772,157.3496,434046.0
2019-08-01 10:00:00,164.36,164.96,163.5,164.96,133893.0,157.3687,157.9432,156.5453,157.9432,133893.0
2019-08-01 10:30:00,164.96,165.4,164.84,165.02,169055.0,157.9432,158.3645,157.8283,158.0006,169055.0
2019-08-01 11:00:00,165.0,165.81,164.77,165.52,126940.0,157.9815,158.757,157.7613,158.4794,126940.0
2019-08-01 11:30:00,165.52,166.29,165.31,165.83,114707.0,158.4794,159.2166,158.2783,158.7762,114707.0
2019-08-01 12:00:00,165.82,165.84,165.03,165.43,73102.0,158.7666,158.7858,158.0102,158.3932,73102.0
2019-08-01 12:30:00,165.48,166.09,165.48,165.88,55556.0,158.4411,159.0251,158.4411,158.8241,55556.0
2019-08-01 13:00:00,165.88,166.25,164.75,164.95,79539.0,158.8241,159.1783,157.7421,157.9336,79539.0
2019-08-01 13:30:00,164.9,165.99,164.69,165.99,125759.0,157.8857,158.9294,157.6847,158.9294,125759.0
2019-08-01 14:00:00,165.92,166.57,165.33,165.78,95826.0,158.8624,159.4847,158.2975,158.7283,95826.0
2019-08-01 14:30:00,165.78,165.92,164.51,164.99,56690.0,158.7283,158.8624,157.5123,157.9719,56690.0
2019-08-01 15:00:00,165.01,165.52,164.64,165.31,78667.0,157.9911,158.4794,157.6368,158.2783,78667.0
2019-08-01 15:30:00,165.31,166.01,164.68,164.9,194786.0,158.2783,158.9485,157.6751,157.8857,194786.0
2019-08-02 09:30:00,164.22,164.3,161.27,161.4,82199.0,157.2347,157.3113,154.4101,154.5346,82199.0
2019-08-02 10:00:00,161.42,162.08,161.22,161.54,70555.0,154.5538,155.1857,154.3623,154.6687,70555.0
2019-08-02 10:30:00,161.66,161.66,159.49,159.51,111969.0,154.7836,154.7836,152.7059,152.725,111969.0
2019-08-02 11:00:00,159.51,160.74,159.23,160.55,114529.0,152.725,153.9027,152.4569,153.7208,114529.0
2019-08-02 11:30:00,160.55,161.12,160.37,161.11,62366.0,153.7208,154.2665,153.5484,154.257,62366.0
2019-08-02 12:00:00,161.11,162.79,161.04,162.63,101288.0,154.257,155.8655,154.1899,155.7123,101288.0
2019-08-02 12:30:00,162.62,163.02,161.44,161.45,38457.0,155.7027,156.0857,154.5729,154.5825,38457.0
2019-08-02 13:00:00,161.53,161.64,161.2,161.38,36772.0,154.6591,154.7644,154.3431,154.5155,36772.0
2019-08-02 13:30:00,161.4,161.44,160.7,160.83,31419.0,154.5346,154.5729,153.8644,153.9889,31419.0
2019-08-02 14:00:00,160.85,161.77,160.61,161.42,55071.0,154.008,154.8889,153.7782,154.5538,55071.0
2019-08-02 14:30:00,161.45,161.67,160.69,161.04,56923.0,154.5825,154.7931,153.8548,154.1899,56923.0
2019-08-02 15:00:00,161.0,161.86,161.0,161.72,63485.0,154.1516,154.9751,154.1516,154.841,63485.0
2019-08-02 15:30:00,161.75,162.29,161.17,161.48,187610.0,154.8697,155.3868,154.3144,154.6112,187610.0
2019-08-05 09:30:00,158.78,158.78,156.38,157.67,69414.0,152.0261,152.0261,149.7282,150.9633,69414.0
2019-08-05 10:00:00,157.65,157.77,156.11,156.7,64387.0,150.9441,151.059,149.4696,150.0345,64387.0
2019-08-05 10:30:00,156.63,156.73,155.39,155.98,100851.0,149.9675,150.0633,148.7803,149.3452,100851.0
2019-08-05 11:00:00,156.05,156.42,155.55,155.71,91105.0,149.4122,149.7665,148.9335,149.0867,91105.0
2019-08-05 11:30:00,155.68,155.73,154.86,154.92,56762.0,149.0579,149.1058,148.2728,148.3303,56762.0
2019-08-05 12:00:00,154.9,154.93,154.41,154.47,85699.0,148.3111,148.3398,147.8419,147.8994,85699.0
2019-08-05 12:30:00,154.51,154.97,153.79,153.8,53748.0,147.9377,148.3781,147.2483,147.2579,53748.0
2019-08-05 13:00:00,153.76,154.76,153.71,153.71,49112.0,147.2196,148.1771,147.1717,147.1717,49112.0
2019-08-05 13:30:00,153.69,154.56,153.22,153.23,114575.0,147.1526,147.9856,146.7026,146.7121,114575.0
2019-08-05 14:00:00,153.3,153.58,152.53,152.6,148171.0,146.7792,147.0473,146.0419,146.1089,148171.0
2019-08-05 14:30:00,152.59,152.73,151.37,151.71,124722.0,146.0994,146.2334,144.9313,145.2568,124722.0
2019-08-05 15:00:00,151.71,153.14,150.94,152.34,219838.0,145.2568,146.626,144.5196,145.86,219838.0
2019-08-05 15:30:00,152.37,154.03,152.05,153.59,355753.0,145.8887,147.4781,145.5823,147.0568,355753.0
2019-08-06 09:30:00,155.34,155.77,153.85,154.03,197033.0,148.7324,149.1441,147.3058,147.4781,197033.0
2019-08-06 10:00:00,154.15,155.01,153.25,153.5,154735.0,147.593,148.4164,146.7313,146.9707,154735.0
2019-08-06 10:30:00,153.46,154.36,153.22,153.42,107640.0,146.9324,147.7941,146.7026,146.8941,107640.0
2019-08-06 11:00:00,153.52,153.54,152.89,153.18,72079.0,146.9898,147.009,146.3866,146.6643,72079.0
2019-08-06 11:30:00,153.21,153.86,152.26,153.86,85600.0,146.693,147.3153,145.7834,147.3153,85600.0
2019-08-06 12:00:00,153.88,154.02,153.3,153.43,34399.0,147.3345,147.4685,146.7792,146.9036,34399.0
2019-08-06 12:30:00,153.42,153.74,153.22,153.49,89919.0,146.8941,147.2004,146.7026,146.9611,89919.0
2019-08-06 13:00:00,153.52,153.82,153.23,153.39,75076.0,146.9898,147.277,146.7121,146.8653,75076.0
2019-08-06 13:30:00,153.41,153.74,153.36,153.65,90524.0,146.8845,147.2004,146.8366,147.1143,90524.0
2019-08-06 14:00:00,153.63,154.33,153.13,154.32,66230.0,147.0951,147.7654,146.6164,147.7558,66230.0
2019-08-06 14:30:00,154.35,154.68,154.14,154.15,62201.0,147.7845,148.1005,147.5834,147.593,62201.0
2019-08-06 15:00:00,154.16,154.48,153.97,154.12,59148.0,147.6026,147.909,147.4207,147.5643,59148.0
2019-08-06 15:30:00,154.05,154.72,153.94,154.34,341723.0,147.4973,148.1388,147.3919,147.7749,341723.0
2019-08-07 09:30:00,152.81,153.0,151.15,152.56,227173.0,146.31,146.4919,144.7206,146.0706,227173.0
2019-08-07 10:00:00,152.58,156.65,152.47,156.1,211953.0,146.0898,149.9867,145.9845,149.4601,211953.0
2019-08-07 10:30:00,156.16,158.2,156.12,157.39,142731.0,149.5175,151.4707,149.4792,150.6952,142731.0
2019-08-07 11:00:00,157.34,157.92,156.57,156.67,73573.0,150.6473,151.2026,149.9101,150.0058,73573.0
2019-08-07 11:30:00,156.66,157.16,156.33,156.66,55564.0,149.9962,150.475,149.6803,149.9962,55564.0
2019-08-07 12:00:00,156.67,156.97,156.18,156.64,40907.0,150.0058,150.2931,149.5367,149.9771,40907.0
2019-08-07 12:30:00,156.64,157.39,156.64,157.34,37977.0,149.9771,150.6952,149.9771,150.6473,37977.0
2019-08-07 13:00:00,157.38,157.65,156.93,157.04,51569.0,150.6856,150.9441,150.2548,150.3601,51569.0
2019-08-07 13:30:00,157.08,158.19,157.04,157.65,41026.0,150.3984,151.4612,150.3601,150.9441,41026.0
2019-08-07 14:00:00,157.67,158.14,157.36,157.94,85723.0,150.9633,151.4133,150.6665,151.2218,85723.0
2019-08-07 14:30:00,157.88,158.36,157.65,158.27,42361.0,151.1643,151.6239,150.9441,151.5378,42361.0
2019-08-07 15:00:00,158.29,158.63,157.8,158.57,74012.0,151.5569,151.8824,151.0878,151.825,74012.0
2019-08-07 15:30:00,158.56,158.76,157.83,157.9,280604.0,151.8154,152.0069,151.1165,151.1835,280604.0
2019-08-08 09:30:00,158.46,159.43,157.02,158.4,338660.0,151.7197,152.6484,150.3409,151.6622,338660.0
2019-08-08 10:00:00,158.37,160.05,158.36,160.01,145543.0,151.6335,153.242,151.6239,153.2037,145543.0
2019-08-08 10:30:00,159.96,160.43,159.84,160.37,80740.0,153.1559,153.6059,153.041,153.5484,80740.0
2019-08-08 11:00:00,160.39,160.81,160.04,160.56,57178.0,153.5676,153.9697,153.2325,153.7303,57178.0
2019-08-08 11:30:00,160.61,160.65,160.0,160.08,67870.0,153.7782,153.8165,153.1942,153.2708,67870.0
2019-08-08 12:00:00,160.09,160.68,160.09,160.5,58339.0,153.2803,153.8452,153.2803,153.6729,58339.0
2019-08-08 12:30:00,160.53,161.03,160.43,160.98,25571.0,153.7016,154.1804,153.6059,154.1325,25571.0
2019-08-08 13:00:00,160.98,161.07,160.6,160.61,29098.0,154.1325,154.2187,153.7686,153.7782,29098.0
2019-08-08 13:30:00,160.62,160.75,160.37,160.61,39832.0,153.7878,153.9123,153.5484,153.7782,39832.0
2019-08-08 14:00:00,160.62,160.62,159.92,160.02,60642.0,153.7878,153.7878,153.1176,153.2133,60642.0
2019-08-08 14:30:00,160.05,160.41,159.97,160.05,48215.0,153.242,153.5867,153.1654,153.242,48215.0
2019-08-08 15:00:00,160.03,160.27,159.86,160.11,58013.0,153.2229,153.4527,153.0601,153.2995,58013.0
2019-08-08 15:30:00,160.07,160.5,160.06,160.4,251164.0,153.2612,153.6729,153.2516,153.5772,251164.0
2019-08-09 09:30:00,160.05,160.77,159.8,160.39,155075.0,153.242,153.9314,153.0027,153.5676,155075.0
2019-08-09 10:00:00,160.41,160.66,160.04,160.05,77798.0,153.5867,153.8261,153.2325,153.242,77798.0
2019-08-09 10:30:00,160.09,160.15,159.37,160.02,35734.0,153.2803,153.3378,152.591,153.2133,35734.0
2019-08-09 11:00:00,159.97,160.13,158.9,158.9,50169.0,153.1654,153.3186,152.141,152.141,50169.0
2019-08-09 11:30:00,158.86,159.46,158.59,158.88,46581.0,152.1027,152.6771,151.8441,152.1218,46581.0
2019-08-09 12:00:00,158.84,159.24,158.69,158.96,64667.0,152.0835,152.4665,151.9399,152.1984,64667.0
2019-08-09 12:30:00,158.95,159.92,158.8,159.65,56067.0,152.1888,153.1176,152.0452,152.8591,56067.0
2019-08-09 13:00:00,159.71,160.19,159.2,160.05,42025.0,152.9165,153.3761,152.4282,153.242,42025.0
2019-08-09 13:30:00,160.08,160.47,160.08,160.16,49951.0,153.2708,153.6442,153.2708,153.3474,49951.0
2019-08-09 14:00:00,160.17,160.77,160.11,160.72,27423.0,153.3569,153.9314,153.2995,153.8835,27423.0
2019-08-09 14:30:00,160.7,161.13,160.68,160.99,74968.0,153.8644,154.2761,153.8452,154.1421,74968.0
2019-08-09 15:00:00,160.98,161.41,160.7,160.89,61639.0,154.1325,154.5442,153.8644,154.0463,61639.0
2019-08-09 15:30:00,160.86,161.26,160.02,160.07,128157.0,154.0176,154.4006,153.2133,153.2612,128157.0
2019-08-12 09:30:00,158.55,158.91,156.15,156.96,128867.0,151.8058,152.1505,149.5079,150.2835,128867.0
2019-08-12 10:00:00,157.11,157.53,157.0,157.15,95252.0,150.4271,150.8292,150.3218,150.4654,95252.0
2019-08-12 10:30:00,157.15,157.7,156.83,157.02,44756.0,150.4654,150.992,150.159,150.3409,44756.0
2019-08-12 11:00:00,157.02,157.02,155.99,156.84,55715.0,150.3409,150.3409,149.3547,150.1686,55715.0
2019-08-12 11:30:00,156.87,157.27,156.67,157.1,73548.0,150.1973,150.5803,150.0058,150.4175,73548.0
2019-08-12 12:00:00,157.11,158.46,156.97,158.46,109030.0,150.4271,151.7197,150.2931,151.7197,109030.0
2019-08-12 12:30:00,158.46,158.65,157.52,157.57,49965.0,151.7197,151.9016,150.8197,150.8675,49965.0
2019-08-12 13:00:00,157.53,157.73,157.24,157.5,44579.0,150.8292,151.0207,150.5516,150.8005,44579.0
2019-08-12 13:30:00,157.5,157.52,156.52,156.97,36725.0,150.8005,150.8197,149.8622,150.2931,36725.0
2019-08-12 14:00:00,156.92,157.0,156.31,156.36,33236.0,150.2452,150.3218,149.6611,149.709,33236.0
2019-08-12 14:30:00,156.34,156.64,155.8,156.01,39992.0,149.6899,149.9771,149.1728,149.3739,39992.0
2019-08-12 15:00:00,156.04,156.52,156.04,156.3,29718.0,149.4026,149.8622,149.4026,149.6516,29718.0
2019-08-12 15:30:00,156.29,156.33,155.95,156.01,54524.0,149.642,149.6803,149.3164,149.3739,54524.0
2019-08-13 09:30:00,155.15,159.37,154.83,159.37,114450.0,148.5505,152.591,148.2441,152.591,114450.0
2019-08-13 10:00:00,159.36,159.36,157.7,158.5,44063.0,152.5814,152.5814,150.992,151.758,44063.0
2019-08-13 10:30:00,158.48,158.67,157.77,157.77,39534.0,151.7388,151.9207,151.059,151.059,39534.0
2019-08-13 11:00:00,157.71,157.86,156.79,157.06,88442.0,151.0016,151.1452,150.1207,150.3792,88442.0
2019-08-13 11:30:00,156.99,157.95,156.8,157.95,20638.0,150.3122,151.2314,150.1303,151.2314,20638.0
2019-08-13 12:00:00,157.89,158.9,157.89,158.64,25258.0,151.1739,152.141,151.1739,151.892,25258.0
2019-08-13 12:30:00,158.68,158.68,158.19,158.29,20742.0,151.9303,151.9303,151.4612,151.5569,20742.0
2019-08-13 13:00:00,158.25,158.43,157.68,158.1,18454.0,151.5186,151.691,150.9729,151.375,18454.0
2019-08-13 13:30:00,158.01,158.56,157.96,158.54,16750.0,151.2888,151.8154,151.2409,151.7963,16750.0
2019-08-13 14:00:00,158.49,158.84,158.39,158.83,21925.0,151.7484,152.0835,151.6527,152.0739,21925.0
2019-08-13 14:30:00,158.85,159.41,158.77,159.19,48942.0,152.0931,152.6293,152.0165,152.4186,48942.0
2019-08-13 15:00:00,159.18,159.28,159.01,159.27,37588.0,152.4091,152.5048,152.2463,152.4952,37588.0
2019-08-13 15:30:00,159.26,159.29,158.61,158.81,72087.0,152.4856,152.5144,151.8633,152.0548,72087.0
2019-08-14 09:30:00,156.18,156.56,155.25,155.94,44316.0,149.5367,149.9005,148.6462,149.3069,44316.0
2019-08-14 10:00:00,155.84,156.14,155.22,156.11,37835.0,149.2111,149.4984,148.6175,149.4696,37835.0
2019-08-14 10:30:00,156.08,156.08,154.93,155.16,68398.0,149.4409,149.4409,148.3398,148.56,68398.0
2019-08-14 11:00:00,155.04,155.2,154.31,154.72,57701.0,148.4452,148.5983,147.7462,148.1388,57701.0
2019-08-14 11:30:00,154.74,155.07,154.33,154.63,41070.0,148.1579,148.4739,147.7654,148.0526,41070.0
2019-08-14 12:00:00,154.62,154.63,153.89,154.03,83113.0,148.043,148.0526,147.3441,147.4781,83113.0
2019-08-14 12:30:00,154.11,154.65,153.79,153.92,70007.0,147.5547,148.0717,147.2483,147.3728,70007.0
2019-08-14 13:00:00,153.91,154.71,153.69,154.36,138843.0,147.3632,148.1292,147.1526,147.7941,138843.0
2019-08-14 13:30:00,154.4,155.05,154.37,154.72,71968.0,147.8324,148.4547,147.8037,148.1388,71968.0
2019-08-14 14:00:00,154.7,155.09,154.37,154.66,45283.0,148.1196,148.493,147.8037,148.0813,45283.0
2019-08-14 14:30:00,154.68,154.81,153.94,154.21,43694.0,148.1005,148.2249,147.3919,147.6505,43694.0
2019-08-14 15:00:00,154.13,154.76,153.78,154.31,71970.0,147.5739,148.1771,147.2387,147.7462,71970.0
2019-08-14 15:30:00,154.21,154.61,153.71,153.95,154021.0,147.6505,148.0334,147.1717,147.4015,154021.0
2019-08-15 09:30:00,155.19,155.63,154.0,155.56,82949.0,148.5888,149.0101,147.4494,148.943,82949.0
2019-08-15 10:00:00,155.56,156.19,155.26,155.79,126932.0,148.943,149.5462,148.6558,149.1632,126932.0
2019-08-15 10:30:00,155.75,156.34,155.46,156.0,135957.0,149.125,149.6899,148.8473,149.3643,135957.0
2019-08-15 11:00:00,155.92,155.94,154.97,155.42,52474.0,149.2877,149.3069,148.3781,148.809,52474.0
2019-08-15 11:30:00,155.47,156.26,155.47,156.07,73289.0,148.8569,149.6133,148.8569,149.4313,73289.0
2019-08-15 12:00:00,156.08,156.35,155.93,155.93,69232.0,149.4409,149.6994,149.2973,149.2973,69232.0
2019-08-15 12:30:00,156.0,156.19,155.75,156.11,17084.0,149.3643,149.5462,149.125,149.4696,17084.0
2019-08-15 13:00:00,156.14,156.47,155.92,155.93,19749.0,149.4984,149.8143,149.2877,149.2973,19749.0
2019-08-15 13:30:00,155.93,156.24,155.04,155.1,93134.0,149.2973,149.5941,148.4452,148.5026,93134.0
2019-08-15 14:00:00,155.04,156.5,155.03,156.43,31080.0,148.4452,149.843,148.4356,149.776,31080.0
2019-08-15 14:30:00,156.44,156.44,155.68,155.98,23235.0,149.7856,149.7856,149.0579,149.3452,23235.0
2019-08-15 15:00:00,156.0,156.55,156.0,156.12,45843.0,149.3643,149.8909,149.3643,149.4792,45843.0
2019-08-15 15:30:00,156.06,156.97,156.05,156.25,162094.0,149.4218,150.2931,149.4122,149.6037,162094.0
2019-08-16 09:30:00,158.17,159.06,157.08,157.88,136151.0,151.442,152.2942,150.3984,151.1643,136151.0
2019-08-16 10:00:00,157.84,158.26,157.44,157.75,86444.0,151.126,151.5282,150.7431,151.0399,86444.0
2019-08-16 10:30:00,157.79,158.14,157.69,158.14,119737.0,151.0782,151.4133,150.9824,151.4133,119737.0
2019-08-16 11:00:00,158.15,158.49,157.87,158.08,86391.0,151.4229,151.7484,151.1548,151.3558,86391.0
2019-08-16 11:30:00,158.04,158.24,157.64,157.75,69901.0,151.3175,151.509,150.9346,151.0399,69901.0
2019-08-16 12:00:00,157.73,157.77,157.4,157.7,34250.0,151.0207,151.059,150.7048,150.992,34250.0
2019-08-16 12:30:00,157.72,157.98,157.6,157.91,53129.0,151.0112,151.2601,150.8963,151.1931,53129.0
2019-08-16 13:00:00,157.94,158.13,157.73,157.94,44241.0,151.2218,151.4037,151.0207,151.2218,44241.0
2019-08-16 13:30:00,157.95,158.09,157.88,157.99,45460.0,151.2314,151.3654,151.1643,151.2697,45460.0
2019-08-16 14:00:00,158.0,158.1,157.82,157.89,58810.0,151.2792,151.375,151.1069,151.1739,58810.0
2019-08-16 14:30:00,157.87,157.91,157.64,157.8,70086.0,151.1548,151.1931,150.9346,151.0878,70086.0
2019-08-16 15:00:00,157.79,157.93,157.27,157.62,128790.0,151.0782,151.2122,150.5803,150.9154,128790.0
2019-08-16 15:30:00,157.61,157.99,157.54,157.77,173664.0,150.9058,151.2697,150.8388,151.059,173664.0
2019-08-19 09:30:00,160.0,160.61,158.54,159.28,97001.0,153.1942,153.7782,151.7963,152.5048,97001.0
2019-08-19 10:00:00,159.36,159.47,158.65,159.23,35629.0,152.5814,152.6867,151.9016,152.4569,35629.0
2019-08-19 10:30:00,159.21,160.05,159.21,160.02,77873.0,152.4378,153.242,152.4378,153.2133,77873.0
2019-08-19 11:00:00,160.02,160.44,159.94,160.41,48933.0,153.2133,153.6155,153.1367,153.5867,48933.0
2019-08-19 11:30:00,160.44,160.54,160.07,160.1,29309.0,153.6155,153.7112,153.2612,153.2899,29309.0
2019-08-19 12:00:00,160.23,160.55,160.15,160.55,14906.0,153.4144,153.7208,153.3378,153.7208,14906.0
2019-08-19 12:30:00,160.52,160.94,160.38,160.88,42289.0,153.6921,154.0942,153.558,154.0367,42289.0
2019-08-19 13:00:00,160.88,161.08,160.86,161.04,28263.0,154.0367,154.2282,154.0176,154.1899,28263.0
2019-08-19 13:30:00,161.0,161.2,160.75,160.76,32167.0,154.1516,154.3431,153.9123,153.9218,32167.0
2019-08-19 14:00:00,160.78,160.9,160.64,160.71,36256.0,153.941,154.0559,153.8069,153.874,36256.0
2019-08-19 14:30:00,160.68,160.68,159.55,159.58,81733.0,153.8452,153.8452,152.7633,152.792,81733.0
2019-08-19 15:00:00,159.64,159.74,159.15,159.31,90956.0,152.8495,152.9452,152.3803,152.5335,90956.0
2019-08-19 15:30:00,159.29,159.87,159.26,159.42,139616.0,152.5144,153.0697,152.4856,152.6388,139616.0
2019-08-20 09:30:00,159.14,159.46,158.04,158.38,69947.0,152.3708,152.6771,151.3175,151.6431,69947.0
2019-08-20 10:00:00,158.28,160.07,158.15,159.95,30163.0,151.5473,153.2612,151.4229,153.1463,30163.0
2019-08-20 10:30:00,159.68,159.95,159.31,159.95,15288.0,152.8878,153.1463,152.5335,153.1463,15288.0
2019-08-20 11:00:00,159.94,160.57,159.89,160.21,19706.0,153.1367,153.7399,153.0888,153.3952,19706.0
2019-08-20 11:30:00,160.27,160.35,159.82,160.02,11154.0,153.4527,153.5293,153.0218,153.2133,11154.0
2019-08-20 12:00:00,160.12,161.0,160.12,160.81,20295.0,153.3091,154.1516,153.3091,153.9697,20295.0
2019-08-20 12:30:00,160.83,161.1,160.62,160.89,26383.0,153.9889,154.2474,153.7878,154.0463,26383.0
2019-08-20 13:00:00,160.86,161.74,160.84,161.67,44778.0,154.0176,154.8602,153.9984,154.7931,44778.0
2019-08-20 13:30:00,161.69,161.93,161.47,161.74,68804.0,154.8123,155.0421,154.6016,154.8602,68804.0
2019-08-20 14:00:00,161.71,161.77,161.03,161.34,188444.0,154.8314,154.8889,154.1804,154.4772,188444.0
2019-08-20 14:30:00,161.28,161.73,161.1,161.61,41320.0,154.4197,154.8506,154.2474,154.7357,41320.0
2019-08-20 15:00:00,161.62,161.75,161.32,161.73,78834.0,154.7453,154.8697,154.458,154.8506,78834.0
2019-08-20 15:30:00,161.72,161.76,160.97,161.19,277459.0,154.841,154.8793,154.1229,154.3336,277459.0
2019-08-21 09:30:00,162.0,162.93,161.59,162.4,60749.0,155.1091,155.9995,154.7165,155.4921,60749.0
2019-08-21 10:00:00,162.45,162.45,160.44,160.6,37177.0,155.54,155.54,153.6155,153.7686,37177.0
2019-08-21 10:30:00,160.66,161.82,160.55,161.48,35446.0,153.8261,154.9368,153.7208,154.6112,35446.0
2019-08-21 11:00:00,161.41,162.0,161.29,161.86,30269.0,154.5442,155.1091,154.4293,154.9751,30269.0
2019-08-21 11:30:00,161.83,162.01,161.61,161.83,25929.0,154.9463,155.1187,154.7357,154.9463,25929.0
2019-08-21 12:00:00,161.91,161.98,161.54,161.65,19869.0,155.0229,155.0899,154.6687,154.774,19869.0
2019-08-21 12:30:00,161.63,161.79,161.56,161.66,12366.0,154.7548,154.908,154.6878,154.7836,12366.0
2019-08-21 13:00:00,161.68,161.68,161.12,161.14,34484.0,154.8027,154.8027,154.2665,154.2857,34484.0
2019-08-21 13:30:00,161.15,161.23,161.03,161.04,21948.0,154.2953,154.3719,154.1804,154.1899,21948.0
2019-08-21 14:00:00,161.03,161.38,160.64,161.22,24895.0,154.1804,154.5155,153.8069,154.3623,24895.0
2019-08-21 14:30:00,161.22,161.23,160.6,160.77,31718.0,154.3623,154.3719,153.7686,153.9314,31718.0
2019-08-21 15:00:00,160.74,161.86,160.74,161.86,60394.0,153.9027,154.9751,153.9027,154.9751,60394.0
2019-08-21 15:30:00,161.86,162.91,161.85,162.62,248516.0,154.9751,155.9804,154.9655,155.7027,248516.0
2019-08-22 09:30:00,163.21,163.43,162.04,162.04,56532.0,156.2676,156.4783,155.1474,155.1474,56532.0
2019-08-22 10:00:00,162.03,162.15,161.04,161.2,30714.0,155.1378,155.2527,154.1899,154.3431,30714.0
2019-08-22 10:30:00,161.16,161.16,160.21,160.38,40910.0,154.3048,154.3048,153.3952,153.558,40910.0
2019-08-22 11:00:00,160.52,161.3,160.51,160.86,28940.0,153.6921,154.4389,153.6825,154.0176,28940.0
2019-08-22 11:30:00,160.92,161.1,160.71,160.99,27739.0,154.075,154.2474,153.874,154.1421,27739.0
2019-08-22 12:00:00,161.02,161.22,160.88,160.94,36571.0,154.1708,154.3623,154.0367,154.0942,36571.0
2019-08-22 12:30:00,160.97,161.54,160.91,161.24,45779.0,154.1229,154.6687,154.0655,154.3814,45779.0
2019-08-22 13:00:00,161.24,162.13,161.23,161.92,26021.0,154.3814,155.2336,154.3719,155.0325,26021.0
2019-08-22 13:30:00,161.95,162.08,161.82,161.93,20827.0,155.0612,155.1857,154.9368,155.0421,20827.0
2019-08-22 14:00:00,161.96,162.0,161.7,161.76,24319.0,155.0708,155.1091,154.8219,154.8793,24319.0
2019-08-22 14:30:00,161.79,162.13,161.7,162.09,32031.0,154.908,155.2336,154.8219,155.1953,32031.0
2019-08-22 15:00:00,162.09,162.26,161.7,162.26,46864.0,155.1953,155.358,154.8219,155.358,46864.0
2019-08-22 15:30:00,162.27,162.94,162.19,162.3,191884.0,155.3676,156.0091,155.291,155.3963,191884.0
2019-08-23 09:30:00,162.02,162.97,161.71,162.01,41358.0,155.1282,156.0378,154.8314,155.1187,41358.0
2019-08-23 10:00:00,161.93,162.6,161.01,162.07,78018.0,155.0421,155.6836,154.1612,155.1761,78018.0
2019-08-23 10:30:00,162.02,163.17,161.84,162.72,35139.0,155.1282,156.2293,154.9559,155.7985,35139.0
2019-08-23 11:00:00,162.73,162.83,159.84,160.44,45581.0,155.808,155.9038,153.041,153.6155,45581.0
2019-08-23 11:30:00,160.42,160.53,159.63,159.63,38321.0,153.5963,153.7016,152.8399,152.8399,38321.0
2019-08-23 12:00:00,159.66,160.1,159.32,159.56,27375.0,152.8686,153.2899,152.5431,152.7729,27375.0
2019-08-23 12:30:00,159.7,160.05,159.26,159.48,22154.0,152.9069,153.242,152.4856,152.6963,22154.0
2019-08-23 13:00:00,159.44,159.55,159.01,159.11,21659.0,152.658,152.7633,152.2463,152.342,21659.0
2019-08-23 13:30:00,159.15,159.51,159.05,159.18,26501.0,152.3803,152.725,152.2846,152.4091,26501.0
2019-08-23 14:00:00,159.18,159.25,158.84,159.2,25383.0,152.4091,152.4761,152.0835,152.4282,25383.0
2019-08-23 14:30:00,159.27,159.45,158.57,158.87,29304.0,152.4952,152.6676,151.825,152.1122,29304.0
2019-08-23 15:00:00,158.85,159.17,158.31,158.31,42227.0,152.0931,152.3995,151.5761,151.5761,42227.0
2019-08-23 15:30:00,158.3,158.47,157.24,158.05,201157.0,151.5665,151.7293,150.5516,151.3271,201157.0
2019-08-26 09:30:00,159.53,160.08,158.46,159.18,44607.0,152.7442,153.2708,151.7197,152.4091,44607.0
2019-08-26 10:00:00,159.24,159.32,158.53,158.74,38505.0,152.4665,152.5431,151.7867,151.9878,38505.0
2019-08-26 10:30:00,158.68,158.99,158.34,158.99,28904.0,151.9303,152.2271,151.6048,152.2271,28904.0
2019-08-26 11:00:00,158.88,159.3,158.63,158.82,23611.0,152.1218,152.5239,151.8824,152.0644,23611.0
2019-08-26 11:30:00,158.92,159.06,158.65,158.99,27193.0,152.1601,152.2942,151.9016,152.2271,27193.0
2019-08-26 12:00:00,159.02,159.38,158.74,159.27,18745.0,152.2559,152.6005,151.9878,152.4952,18745.0
2019-08-26 12:30:00,159.28,159.47,159.1,159.36,9616.0,152.5048,152.6867,152.3325,152.5814,9616.0
2019-08-26 13:00:00,159.31,159.6,159.21,159.28,12927.0,152.5335,152.8112,152.4378,152.5048,12927.0
2019-08-26 13:30:00,159.27,159.62,159.1,159.53,29666.0,152.4952,152.8303,152.3325,152.7442,29666.0
2019-08-26 14:00:00,159.53,159.53,159.04,159.11,19505.0,152.7442,152.7442,152.275,152.342,19505.0
2019-08-26 14:30:00,159.13,159.63,159.09,159.51,33426.0,152.3612,152.8399,152.3229,152.725,33426.0
2019-08-26 15:00:00,159.6,159.91,159.3,159.57,28163.0,152.8112,153.108,152.5239,152.7825,28163.0
2019-08-26 15:30:00,159.52,160.06,159.16,160.06,126742.0,152.7346,153.2516,152.3899,153.2516,126742.0
2019-08-27 09:30:00,160.39,161.52,159.86,161.45,121937.0,153.5676,154.6495,153.0601,154.5825,121937.0
2019-08-27 10:00:00,161.6,161.6,161.01,161.5,20613.0,154.7261,154.7261,154.1612,154.6304,20613.0
2019-08-27 10:30:00,161.53,161.55,160.75,160.79,18681.0,154.6591,154.6782,153.9123,153.9506,18681.0
2019-08-27 11:00:00,160.83,161.0,159.92,160.32,20381.0,153.9889,154.1516,153.1176,153.5006,20381.0
2019-08-27 11:30:00,160.23,161.19,160.23,160.77,97635.0,153.4144,154.3336,153.4144,153.9314,97635.0
2019-08-27 12:00:00,160.73,161.92,160.73,161.37,129096.0,153.8931,155.0325,153.8931,154.5059,129096.0
2019-08-27 12:30:00,161.22,161.95,161.1,161.26,113505.0,154.3623,155.0612,154.2474,154.4006,113505.0
2019-08-27 13:00:00,161.28,161.56,160.99,161.47,72998.0,154.4197,154.6878,154.1421,154.6016,72998.0
2019-08-27 13:30:00,161.38,161.95,161.31,161.7,19216.0,154.5155,155.0612,154.4484,154.8219,19216.0
2019-08-27 14:00:00,161.68,161.76,161.21,161.57,31526.0,154.8027,154.8793,154.3527,154.6974,31526.0
2019-08-27 14:30:00,161.53,162.35,161.4,162.34,20554.0,154.6591,155.4442,154.5346,155.4346,20554.0
2019-08-27 15:00:00,162.39,162.52,162.03,162.15,78473.0,155.4825,155.607,155.1378,155.2527,78473.0
2019-08-27 15:30:00,162.17,162.45,161.64,162.16,190147.0,155.2719,155.54,154.7644,155.2623,190147.0
2019-08-28 09:30:00,161.64,161.79,159.95,160.94,70564.0,154.7644,154.908,153.1463,154.0942,70564.0
2019-08-28 10:00:00,161.03,161.95,160.79,161.25,27715.0,154.1804,155.0612,153.9506,154.391,27715.0
2019-08-28 10:30:00,161.37,161.65,161.1,161.39,46022.0,154.5059,154.774,154.2474,154.525,46022.0
2019-08-28 11:00:00,161.43,161.79,161.19,161.71,36368.0,154.5633,154.908,154.3336,154.8314,36368.0
2019-08-28 11:30:00,161.74,162.47,161.6,162.29,26064.0,154.8602,155.5591,154.7261,155.3868,26064.0
2019-08-28 12:00:00,162.29,162.51,162.05,162.22,16387.0,155.3868,155.5974,155.157,155.3197,16387.0
2019-08-28 12:30:00,162.24,162.82,161.97,162.8,22205.0,155.3389,155.8942,155.0804,155.8751,22205.0
2019-08-28 13:00:00,162.8,162.8,162.06,162.53,25284.0,155.8751,155.8751,155.1665,155.6166,25284.0
2019-08-28 13:30:00,162.56,163.06,162.4,163.06,64490.0,155.6453,156.124,155.4921,156.124,64490.0
2019-08-28 14:00:00,163.04,163.12,162.73,163.01,88995.0,156.1049,156.1815,155.808,156.0761,88995.0
2019-08-28 14:30:00,163.02,163.33,162.82,162.96,66655.0,156.0857,156.3825,155.8942,156.0283,66655.0
2019-08-28 15:00:00,162.98,163.28,162.79,162.95,56827.0,156.0474,156.3347,155.8655,156.0187,56827.0
2019-08-28 15:30:00,162.95,163.7,162.86,163.37,412517.0,156.0187,156.7368,155.9325,156.4208,412517.0
2019-08-29 09:30:00,165.14,166.35,164.8,166.18,150358.0,158.1155,159.2741,157.79,159.1113,150358.0
2019-08-29 10:00:00,166.19,166.64,165.5,166.13,102747.0,159.1209,159.5517,158.4602,159.0634,102747.0
2019-08-29 10:30:00,166.12,166.26,165.02,166.04,305469.0,159.0538,159.1879,158.0006,158.9773,305469.0
2019-08-29 11:00:00,165.95,166.72,165.8,166.51,153364.0,158.8911,159.6283,158.7475,159.4273,153364.0
2019-08-29 11:30:00,166.51,166.75,165.92,165.95,48375.0,159.4273,159.657,158.8624,158.8911,48375.0
2019-08-29 12:00:00,165.97,165.97,165.51,165.69,40817.0,158.9102,158.9102,158.4698,158.6421,40817.0
2019-08-29 12:30:00,165.65,166.04,165.59,165.97,21844.0,158.6038,158.9773,158.5464,158.9102,21844.0
2019-08-29 13:00:00,165.88,166.02,165.8,165.8,16840.0,158.8241,158.9581,158.7475,158.7475,16840.0
2019-08-29 13:30:00,165.74,166.0,165.7,165.79,27484.0,158.69,158.939,158.6517,158.7379,27484.0
2019-08-29 14:00:00,165.83,165.97,165.44,165.47,38404.0,158.7762,158.9102,158.4028,158.4315,38404.0
2019-08-29 14:30:00,165.45,165.56,165.41,165.51,104958.0,158.4123,158.5177,158.374,158.4698,104958.0
2019-08-29 15:00:00,165.49,165.6,165.31,165.49,229873.0,158.4506,158.556,158.2783,158.4506,229873.0
2019-08-29 15:30:00,165.51,165.97,165.39,165.5,153605.0,158.4698,158.9102,158.3549,158.4602,153605.0
2019-08-30 09:30:00,166.61,167.19,166.01,166.67,60319.0,159.523,160.0783,158.9485,159.5805,60319.0
2019-08-30 10:00:00,166.81,166.92,166.17,166.28,61300.0,159.7145,159.8198,159.1017,159.207,61300.0
2019-08-30 10:30:00,166.34,166.97,166.34,166.69,49823.0,159.2645,159.8677,159.2645,159.5996,49823.0
2019-08-30 11:00:00,166.7,166.7,165.01,165.34,340129.0,159.6092,159.6092,157.9911,158.307,340129.0
2019-08-30 11:30:00,165.4,166.58,165.27,166.37,38854.0,158.3645,159.4943,158.24,159.2932,38854.0
2019-08-30 12:00:00,166.32,166.44,165.68,165.98,30230.0,159.2453,159.3602,158.6326,158.9198,30230.0
2019-08-30 12:30:00,166.01,166.16,165.77,165.84,23127.0,158.9485,159.0921,158.7187,158.7858,23127.0
2019-08-30 13:00:00,165.84,165.89,165.32,165.35,23515.0,158.7858,158.8336,158.2879,158.3166,23515.0
2019-08-30 13:30:00,165.32,165.52,165.1,165.36,33684.0,158.2879,158.4794,158.0772,158.3262,33684.0
2019-08-30 14:00:00,165.35,165.91,165.34,165.74,30165.0,158.3166,158.8528,158.307,158.69,30165.0
2019-08-30 14:30:00,165.74,165.8,165.32,165.57,31528.0,158.69,158.7475,158.2879,158.5272,31528.0
2019-08-30 15:00:00,165.63,165.8,165.41,165.73,88057.0,158.5847,158.7475,158.374,158.6804,88057.0
2019-08-30 15:30:00,165.75,166.45,165.65,165.97,172876.0,158.6996,159.3698,158.6038,158.9102,172876.0
2019-09-03 09:30:00,165.06,168.7,164.79,168.36,201809.0,158.0389,161.5241,157.7804,161.1986,201809.0
2019-09-03 10:00:00,168.27,168.28,166.66,167.83,283273.0,161.1124,161.122,159.5709,160.6911,283273.0
2019-09-03 10:30:00,167.91,168.62,167.48,168.17,224071.0,160.7677,161.4475,160.356,161.0166,224071.0
2019-09-03 11:00:00,168.26,168.26,167.0,167.5,108348.0,161.1028,161.1028,159.8964,160.3751,108348.0
2019-09-03 11:30:00,167.68,167.99,167.27,167.56,34939.0,160.5475,160.8443,160.1549,160.4326,34939.0
2019-09-03 12:00:00,167.49,167.9,167.28,167.47,43943.0,160.3656,160.7581,160.1645,160.3464,43943.0
2019-09-03 12:30:00,167.46,167.57,167.17,167.24,33402.0,160.3368,160.4422,160.0592,160.1262,33402.0
2019-09-03 13:00:00,167.26,167.66,167.02,167.38,98465.0,160.1454,160.5283,159.9156,160.2603,98465.0
2019-09-03 13:30:00,167.37,167.48,166.83,167.0,557386.0,160.2507,160.356,159.7336,159.8964,557386.0
2019-09-03 14:00:00,167.0,167.2,166.87,166.99,216588.0,159.8964,160.0879,159.7719,159.8868,216588.0
2019-09-03 14:30:00,167.0,167.51,166.93,167.47,85463.0,159.8964,160.3847,159.8294,160.3464,85463.0
2019-09-03 15:00:00,167.5,167.52,167.16,167.38,129535.0,160.3751,160.3943,160.0496,160.2603,129535.0
2019-09-03 15:30:00,167.43,167.74,167.1,167.37,227678.0,160.3081,160.6049,159.9922,160.2507,227678.0
2019-09-04 09:30:00,168.46,168.9,167.91,168.6,85802.0,161.2943,161.7156,160.7677,161.4284,85802.0
2019-09-04 10:00:00,168.64,168.71,167.71,168.07,144964.0,161.4667,161.5337,160.5762,160.9209,144964.0
2019-09-04 10:30:00,168.04,168.23,167.91,168.13,46603.0,160.8922,161.0741,160.7677,160.9783,46603.0
2019-09-04 11:00:00,168.14,168.42,168.03,168.39,34021.0,160.9879,161.256,160.8826,161.2273,34021.0
2019-09-04 11:30:00,168.38,169.06,168.27,168.99,44833.0,161.2177,161.8688,161.1124,161.8018,44833.0
2019-09-04 12:00:00,169.03,169.23,168.95,169.01,30574.0,161.8401,162.0316,161.7635,161.8209,30574.0
2019-09-04 12:30:00,169.03,169.07,168.81,168.89,30511.0,161.8401,161.8784,161.6294,161.706,30511.0
2019-09-04 13:00:00,168.89,168.94,168.63,168.68,24189.0,161.706,161.7539,161.4571,161.505,24189.0
2019-09-04 13:30:00,168.69,168.69,168.28,168.48,37268.0,161.5145,161.5145,161.122,161.3135,37268.0
2019-09-04 14:00:00,168.48,168.8,168.39,168.76,31897.0,161.3135,161.6198,161.2273,161.5816,31897.0
2019-09-04 14:30:00,168.78,169.05,168.72,168.82,35171.0,161.6007,161.8592,161.5433,161.639,35171.0
2019-09-04 15:00:00,168.8,169.29,168.75,169.26,41291.0,161.6198,162.089,161.572,162.0603,41291.0
2019-09-04 15:30:00,169.28,169.89,169.24,169.83,245085.0,162.0794,162.6635,162.0411,162.606,245085.0
2019-09-05 09:30:00,172.19,174.41,171.65,174.14,248447.0,164.8657,166.9912,164.3486,166.7327,248447.0
2019-09-05 10:00:00,174.13,175.48,174.0,175.06,185073.0,166.7231,168.0157,166.5987,167.6136,185073.0
2019-09-05 10:30:00,175.06,175.08,174.12,174.41,143005.0,167.6136,167.6327,166.7136,166.9912,143005.0
2019-09-05 11:00:00,174.42,174.54,174.04,174.45,167732.0,167.0008,167.1157,166.637,167.0295,167732.0
2019-09-05 11:30:00,174.41,174.49,173.56,173.56,88335.0,166.9912,167.0678,166.1774,166.1774,88335.0
2019-09-05 12:00:00,173.61,174.15,173.38,173.71,66368.0,166.2252,166.7423,166.005,166.321,66368.0
2019-09-05 12:30:00,173.65,173.68,173.16,173.5,196062.0,166.2635,166.2923,165.7944,166.1199,196062.0
2019-09-05 13:00:00,173.5,173.88,173.41,173.86,36066.0,166.1199,166.4838,166.0338,166.4646,36066.0
2019-09-05 13:30:00,173.85,173.97,173.23,173.39,44144.0,166.455,166.5699,165.8614,166.0146,44144.0
2019-09-05 14:00:00,173.39,174.15,173.23,174.06,62433.0,166.0146,166.7423,165.8614,166.6561,62433.0
2019-09-05 14:30:00,174.08,174.91,173.9,174.55,127035.0,166.6753,167.47,166.5029,167.1253,127035.0
2019-09-05 15:00:00,174.5,174.83,174.49,174.79,71202.0,167.0774,167.3934,167.0678,167.3551,71202.0
2019-09-05 15:30:00,174.81,175.48,174.49,174.8,313992.0,167.3742,168.0157,167.0678,167.3646,313992.0
2019-09-06 09:30:00,174.63,175.06,173.14,174.67,90992.0,167.2019,167.6136,165.7752,167.2402,90992.0
2019-09-06 10:00:00,174.74,175.28,174.51,175.21,58032.0,167.3072,167.8242,167.087,167.7572,58032.0
2019-09-06 10:30:00,175.25,175.37,174.95,175.06,60821.0,167.7955,167.9104,167.5083,167.6136,60821.0
2019-09-06 11:00:00,175.08,175.18,174.73,175.13,58704.0,167.6327,167.7285,167.2976,167.6806,58704.0
2019-09-06 11:30:00,175.16,175.53,175.0,175.47,49227.0,167.7093,168.0636,167.5561,168.0061,49227.0
2019-09-06 12:00:00,175.47,175.48,175.25,175.4,56079.0,168.0061,168.0157,167.7955,167.9391,56079.0
2019-09-06 12:30:00,175.44,175.66,175.2,175.52,137274.0,167.9774,168.188,167.7476,168.054,137274.0
2019-09-06 13:00:00,175.52,175.95,175.52,175.87,65423.0,168.054,168.4657,168.054,168.3891,65423.0
2019-09-06 13:30:00,175.87,175.92,175.27,175.44,61445.0,168.3891,168.437,167.8146,167.9774,61445.0
2019-09-06 14:00:00,175.42,175.57,175.04,175.21,110865.0,167.9583,168.1019,167.5944,167.7572,110865.0
2019-09-06 14:30:00,175.2,175.38,175.07,175.12,38669.0,167.7476,167.92,167.6231,167.671,38669.0
2019-09-06 15:00:00,175.13,175.27,175.0,175.14,71098.0,167.6806,167.8146,167.5561,167.6902,71098.0
2019-09-06 15:30:00,175.15,175.15,174.16,174.4,254769.0,167.6997,167.6997,166.7519,166.9816,254769.0
2019-09-09 09:30:00,175.27,175.91,172.3,172.54,180736.0,167.8146,168.4274,164.971,165.2008,180736.0
2019-09-09 10:00:00,172.59,172.79,171.04,171.2,220495.0,165.2486,165.4401,163.7646,163.9178,220495.0
2019-09-09 10:30:00,171.17,171.98,170.84,171.32,116145.0,163.889,164.6646,163.5731,164.0327,116145.0
2019-09-09 11:00:00,171.35,171.39,170.35,170.76,101643.0,164.0614,164.0997,163.1039,163.4965,101643.0
2019-09-09 11:30:00,170.74,171.66,170.73,171.02,177213.0,163.4773,164.3582,163.4678,163.7454,177213.0
2019-09-09 12:00:00,171.02,171.28,170.44,170.66,98563.0,163.7454,163.9944,163.1901,163.4007,98563.0
2019-09-09 12:30:00,170.66,171.3,170.55,171.19,77235.0,163.4007,164.0135,163.2954,163.9082,77235.0
2019-09-09 13:00:00,171.19,171.31,170.5,170.61,45535.0,163.9082,164.0231,163.2475,163.3529,45535.0
2019-09-09 13:30:00,170.59,170.71,170.04,170.27,71592.0,163.3337,163.4486,162.8071,163.0273,71592.0
2019-09-09 14:00:00,170.28,170.48,169.46,169.48,125691.0,163.0369,163.2284,162.2518,162.2709,125691.0
2019-09-09 14:30:00,169.51,170.29,169.48,170.04,92631.0,162.2996,163.0465,162.2709,162.8071,92631.0
2019-09-09 15:00:00,170.03,170.7,169.93,170.5,78380.0,162.7975,163.439,162.7018,163.2475,78380.0
2019-09-09 15:30:00,170.52,170.79,170.32,170.73,287450.0,163.2667,163.5252,163.0752,163.4678,287450.0
2019-09-10 09:30:00,169.69,169.69,164.7,164.85,281546.0,162.472,162.472,157.6942,157.8379,281546.0
2019-09-10 10:00:00,164.96,167.21,164.93,166.82,134909.0,157.9432,160.0975,157.9145,159.7241,134909.0
2019-09-10 10:30:00,166.77,166.81,165.64,165.66,170307.0,159.6762,159.7145,158.5943,158.6134,170307.0
2019-09-10 11:00:00,165.63,165.7,164.36,164.46,181495.0,158.5847,158.6517,157.3687,157.4645,181495.0
2019-09-10 11:30:00,164.45,165.47,164.2,165.21,58441.0,157.4549,158.4315,157.2155,158.1826,58441.0
2019-09-10 12:00:00,165.21,166.12,165.1,165.55,81885.0,158.1826,159.0538,158.0772,158.5081,81885.0
2019-09-10 12:30:00,165.55,165.93,165.21,165.86,58321.0,158.5081,158.8719,158.1826,158.8049,58321.0
2019-09-10 13:00:00,165.92,166.17,164.68,164.68,84704.0,158.8624,159.1017,157.6751,157.6751,84704.0
2019-09-10 13:30:00,164.72,165.06,164.58,164.73,79675.0,157.7134,158.0389,157.5794,157.723,79675.0
2019-09-10 14:00:00,164.7,164.8,164.3,164.43,43430.0,157.6942,157.79,157.3113,157.4357,43430.0
2019-09-10 14:30:00,164.4,165.12,164.29,164.3,80139.0,157.407,158.0964,157.3017,157.3113,80139.0
2019-09-10 15:00:00,164.28,164.77,163.82,164.71,118684.0,157.2921,157.7613,156.8517,157.7038,118684.0
2019-09-10 15:30:00,164.68,165.24,164.56,165.23,313637.0,157.6751,158.2113,157.5602,158.2017,313637.0
2019-09-11 09:30:00,164.61,167.17,163.04,165.46,172702.0,157.6081,160.0592,156.1049,158.4219,172702.0
2019-09-11 10:00:00,165.3,165.48,163.78,163.78,84715.0,158.2687,158.4411,156.8134,156.8134,84715.0
2019-09-11 10:30:00,163.92,164.07,163.38,163.78,206319.0,156.9474,157.091,156.4304,156.8134,206319.0
2019-09-11 11:00:00,163.84,164.42,163.69,164.33,82133.0,156.8708,157.4262,156.7272,157.34,82133.0
2019-09-11 11:30:00,164.34,165.14,164.15,164.99,67405.0,157.3496,158.1155,157.1676,157.9719,67405.0
2019-09-11 12:00:00,164.97,165.95,164.83,165.93,72933.0,157.9528,158.8911,157.8187,158.8719,72933.0
2019-09-11 12:30:00,165.93,166.14,165.14,165.82,48395.0,158.8719,159.073,158.1155,158.7666,48395.0
2019-09-11 13:00:00,165.74,165.9,165.37,165.41,25160.0,158.69,158.8432,158.3357,158.374,25160.0
2019-09-11 13:30:00,165.42,165.65,164.62,164.73,64304.0,158.3836,158.6038,157.6177,157.723,64304.0
2019-09-11 14:00:00,164.75,164.84,164.39,164.69,35160.0,157.7421,157.8283,157.3974,157.6847,35160.0
2019-09-11 14:30:00,164.77,164.86,164.36,164.76,34631.0,157.7613,157.8474,157.3687,157.7517,34631.0
2019-09-11 15:00:00,164.81,165.46,164.81,165.24,121729.0,157.7996,158.4219,157.7996,158.2113,121729.0
2019-09-11 15:30:00,165.26,165.66,165.09,165.65,276319.0,158.2304,158.6134,158.0677,158.6038,276319.0
2019-09-12 09:30:00,167.28,169.34,166.92,169.33,182403.0,160.174,162.1465,159.8293,162.137,182403.0
2019-09-12 10:00:00,169.45,169.65,167.96,168.54,86665.0,162.2519,162.4434,160.8252,161.3805,86665.0
2019-09-12 10:30:00,168.57,168.71,167.27,167.65,72389.0,161.4092,161.5433,160.1645,160.5283,72389.0
2019-09-12 11:00:00,167.6,168.2,167.3,168.03,69223.0,160.4804,161.055,160.1932,160.8922,69223.0
2019-09-12 11:30:00,168.05,168.37,167.87,168.23,175689.0,160.9113,161.2177,160.739,161.0837,175689.0
2019-09-12 12:00:00,168.23,168.37,167.66,168.27,181726.0,161.0837,161.2177,160.5379,161.122,181726.0
2019-09-12 12:30:00,168.31,168.73,168.13,168.7,90446.0,161.1603,161.5624,160.9879,161.5337,90446.0
2019-09-12 13:00:00,168.71,168.9,168.15,168.53,71047.0,161.5433,161.7252,161.0071,161.3709,71047.0
2019-09-12 13:30:00,168.53,168.58,168.21,168.4,74440.0,161.3709,161.4188,161.0645,161.2465,74440.0
2019-09-12 14:00:00,168.41,168.51,168.27,168.38,72865.0,161.256,161.3518,161.122,161.2273,72865.0
2019-09-12 14:30:00,168.39,168.55,168.3,168.4,74090.0,161.2369,161.3901,161.1507,161.2465,74090.0
2019-09-12 15:00:00,168.4,168.48,168.25,168.4,108436.0,161.2465,161.3231,161.1028,161.2465,108436.0
2019-09-12 15:30:00,168.4,168.52,167.93,167.99,385839.0,161.2465,161.3614,160.7964,160.8539,385839.0
2019-09-13 09:30:00,167.8,168.42,165.9,167.61,317482.0,160.6719,161.2656,158.8527,160.49,317482.0
2019-09-13 10:00:00,167.51,168.37,167.29,168.37,70382.0,160.3943,161.2177,160.1836,161.2177,70382.0
2019-09-13 10:30:00,168.34,168.59,168.03,168.1,35229.0,161.189,161.4284,160.8922,160.9592,35229.0
2019-09-13 11:00:00,168.12,168.59,168.01,168.13,29238.0,160.9784,161.4284,160.873,160.9879,29238.0
2019-09-13 11:30:00,168.2,168.2,167.9,167.96,88785.0,161.055,161.055,160.7677,160.8252,88785.0
2019-09-13 12:00:00,167.96,168.4,167.95,168.16,72257.0,160.8252,161.2465,160.8156,161.0167,72257.0
2019-09-13 12:30:00,168.13,168.28,168.0,168.07,94492.0,160.9879,161.1316,160.8635,160.9305,94492.0
2019-09-13 13:00:00,168.08,168.18,167.55,167.72,205613.0,160.9401,161.0358,160.4326,160.5953,205613.0
2019-09-13 13:30:00,167.72,167.83,167.47,167.64,165285.0,160.5953,160.7007,160.356,160.5187,165285.0
2019-09-13 14:00:00,167.64,167.78,167.6,167.74,83882.0,160.5187,160.6528,160.4804,160.6145,83882.0
2019-09-13 14:30:00,167.76,167.8,167.54,167.67,81126.0,160.6336,160.6719,160.423,160.5475,81126.0
2019-09-13 15:00:00,167.62,167.66,167.17,167.55,222411.0,160.4996,160.5379,160.0687,160.4326,222411.0
2019-09-13 15:30:00,167.53,167.56,167.17,167.49,212773.0,160.4134,160.4421,160.0687,160.3751,212773.0
2019-09-16 09:30:00,166.27,167.9,165.76,167.35,50804.0,159.2069,160.7677,158.7186,160.2411,50804.0
2019-09-16 10:00:00,167.36,167.55,166.7,166.74,106998.0,160.2506,160.4326,159.6187,159.657,106998.0
2019-09-16 10:30:00,166.7,166.75,165.45,165.49,43695.0,159.6187,159.6666,158.4218,158.4601,43695.0
2019-09-16 11:00:00,165.52,166.08,164.92,166.02,82970.0,158.4888,159.025,157.9143,158.9676,82970.0
2019-09-16 11:30:00,166.02,166.26,165.63,165.66,44476.0,158.9676,159.1974,158.5941,158.6229,44476.0
2019-09-16 12:00:00,165.66,166.43,165.65,166.4,38992.0,158.6229,159.3601,158.6133,159.3314,38992.0
2019-09-16 12:30:00,166.54,166.57,166.04,166.23,43225.0,159.4655,159.4942,158.9867,159.1686,43225.0
2019-09-16 13:00:00,166.26,166.35,166.16,166.23,37443.0,159.1974,159.2835,159.1016,159.1686,37443.0
2019-09-16 13:30:00,166.26,166.37,166.03,166.24,35110.0,159.1974,159.3027,158.9771,159.1782,35110.0
2019-09-16 14:00:00,166.27,166.41,166.07,166.12,49194.0,159.2069,159.341,159.0154,159.0633,49194.0
2019-09-16 14:30:00,166.11,166.27,165.92,166.18,89350.0,159.0537,159.2069,158.8718,159.1208,89350.0
2019-09-16 15:00:00,166.2,166.23,165.83,165.96,51001.0,159.1399,159.1686,158.7856,158.9101,51001.0
2019-09-16 15:30:00,165.9,166.33,165.89,166.07,144371.0,158.8527,159.2644,158.8431,159.0154,144371.0
2019-09-17 09:30:00,167.05,171.56,167.05,171.31,246558.0,159.9538,164.2722,159.9538,164.0328,246558.0
2019-09-17 10:00:00,171.26,171.34,169.12,169.37,181993.0,163.985,164.0616,161.9359,162.1753,181993.0
2019-09-17 10:30:00,169.44,169.74,165.87,166.02,263223.0,162.2423,162.5295,158.8239,158.9676,263223.0
2019-09-17 11:00:00,165.88,166.15,164.22,164.42,302769.0,158.8335,159.092,157.244,157.4355,302769.0
2019-09-17 11:30:00,164.34,164.83,163.6,163.74,267130.0,157.3589,157.8281,156.6504,156.7844,267130.0
2019-09-17 12:00:00,163.68,163.71,162.19,162.45,445984.0,156.727,156.7557,155.3003,155.5492,445984.0
2019-09-17 12:30:00,162.48,163.03,162.19,162.59,419393.0,155.5779,156.1046,155.3003,155.6833,419393.0
2019-09-17 13:00:00,162.59,163.17,162.22,163.05,356878.0,155.6833,156.2386,155.329,156.1237,356878.0
2019-09-17 13:30:00,163.05,163.49,162.85,162.92,291861.0,156.1237,156.545,155.9322,155.9992,291861.0
2019-09-17 14:00:00,162.92,163.54,162.79,162.91,303641.0,155.9992,156.5929,155.8748,155.9897,303641.0
2019-09-17 14:30:00,162.91,163.61,162.89,163.47,385359.0,155.9897,156.6599,155.9705,156.5259,385359.0
2019-09-17 15:00:00,163.47,163.73,163.19,163.27,437390.0,156.5259,156.7748,156.2578,156.3344,437390.0
2019-09-17 15:30:00,163.27,164.97,163.26,163.93,1689977.0,156.3344,157.9622,156.3248,156.9663,1689977.0
2019-09-18 09:30:00,164.25,164.71,161.54,163.64,371178.0,157.2727,157.7132,154.6779,156.6887,371178.0
2019-09-18 10:00:00,163.49,164.09,163.15,164.02,170964.0,156.545,157.1195,156.2195,157.0525,170964.0
2019-09-18 10:30:00,164.01,165.69,163.72,165.38,202742.0,157.0429,158.6516,156.7653,158.3547,202742.0
2019-09-18 11:00:00,165.4,165.4,164.16,164.66,134046.0,158.3739,158.3739,157.1866,157.6653,134046.0
2019-09-18 11:30:00,164.7,164.91,164.39,164.8,79456.0,157.7036,157.9047,157.4068,157.7994,79456.0
2019-09-18 12:00:00,164.78,165.18,164.73,164.95,88602.0,157.7802,158.1632,157.7324,157.943,88602.0
2019-09-18 12:30:00,164.95,165.16,164.79,164.79,62721.0,157.943,158.1441,157.7898,157.7898,62721.0
2019-09-18 13:00:00,164.8,164.81,164.18,164.24,53599.0,157.7994,157.809,157.2057,157.2632,53599.0
2019-09-18 13:30:00,164.26,164.37,163.75,163.98,68876.0,157.2823,157.3877,156.794,157.0142,68876.0
2019-09-18 14:00:00,163.85,164.64,163.0,163.28,100803.0,156.8897,157.6462,156.0758,156.344,100803.0
2019-09-18 14:30:00,163.26,163.42,162.42,162.74,194250.0,156.3248,156.478,155.5205,155.8269,194250.0
2019-09-18 15:00:00,162.78,163.76,162.61,163.72,215419.0,155.8652,156.8036,155.7024,156.7653,215419.0
2019-09-18 15:30:00,163.71,164.91,163.69,164.33,462981.0,156.7557,157.9047,156.7365,157.3494,462981.0
2019-09-19 09:30:00,164.08,165.99,164.08,164.4,153959.0,157.11,158.9388,157.11,157.4164,153959.0
2019-09-19 10:00:00,164.29,165.18,163.83,165.07,178612.0,157.3111,158.1632,156.8706,158.0579,178612.0
2019-09-19 10:30:00,165.09,166.35,164.88,166.03,164890.0,158.0771,159.2835,157.876,158.9771,164890.0
2019-09-19 11:00:00,166.02,166.17,165.61,166.02,160613.0,158.9676,159.1112,158.575,158.9676,160613.0
2019-09-19 11:30:00,166.03,166.16,165.74,165.94,101004.0,158.9771,159.1016,158.6995,158.891,101004.0
2019-09-19 12:00:00,165.93,166.07,165.56,165.65,78520.0,158.8814,159.0154,158.5271,158.6133,78520.0
2019-09-19 12:30:00,165.62,165.96,165.58,165.79,53734.0,158.5846,158.9101,158.5463,158.7473,53734.0
2019-09-19 13:00:00,165.81,165.82,164.89,165.02,53976.0,158.7665,158.7761,157.8856,158.01,53976.0
2019-09-19 13:30:00,164.99,165.03,163.91,164.49,89810.0,157.9813,158.0196,156.9472,157.5026,89810.0
2019-09-19 14:00:00,164.52,164.75,164.37,164.53,69089.0,157.5313,157.7515,157.3877,157.5409,69089.0
2019-09-19 14:30:00,164.57,164.61,163.56,163.57,127860.0,157.5792,157.6175,156.6121,156.6216,127860.0
2019-09-19 15:00:00,163.56,164.02,163.39,163.68,150319.0,156.6121,157.0525,156.4493,156.727,150319.0
2019-09-19 15:30:00,163.66,163.75,162.51,162.55,515306.0,156.7078,156.794,155.6067,155.645,515306.0
2019-09-20 09:30:00,163.03,163.95,162.78,163.21,338805.0,156.1046,156.9855,155.8652,156.2769,338805.0
2019-09-20 10:00:00,163.16,163.39,162.69,162.97,88148.0,156.2291,156.4493,155.779,156.0471,88148.0
2019-09-20 10:30:00,163.09,163.13,161.85,161.96,74570.0,156.162,156.2003,154.9747,155.08,74570.0
2019-09-20 11:00:00,161.93,163.11,161.87,162.67,104440.0,155.0513,156.1812,154.9939,155.7599,104440.0
2019-09-20 11:30:00,162.72,162.72,161.45,162.07,65093.0,155.8077,155.8077,154.5917,155.1854,65093.0
2019-09-20 12:00:00,162.09,162.14,161.03,161.19,111085.0,155.2045,155.2524,154.1895,154.3427,111085.0
2019-09-20 12:30:00,161.17,161.33,160.43,161.22,244739.0,154.3236,154.4768,153.615,154.3715,244739.0
2019-09-20 13:00:00,161.25,161.37,159.76,160.43,88564.0,154.4002,154.5151,152.9735,153.615,88564.0
2019-09-20 13:30:00,160.45,160.99,160.2,160.95,82085.0,153.6342,154.1512,153.3948,154.1129,82085.0
2019-09-20 14:00:00,161.0,161.5,160.74,161.18,72888.0,154.1608,154.6396,153.9119,154.3332,72888.0
2019-09-20 14:30:00,161.22,161.52,161.2,161.44,80153.0,154.3715,154.6587,154.3523,154.5821,80153.0
2019-09-20 15:00:00,161.46,162.24,161.39,161.9,101466.0,154.6013,155.3481,154.5342,155.0226,101466.0
2019-09-20 15:30:00,161.91,161.91,160.75,161.51,493417.0,155.0322,155.0322,153.9214,154.6491,493417.0
2019-09-23 09:30:00,160.43,161.49,160.25,160.58,245068.0,153.615,154.63,153.4427,153.7586,245068.0
2019-09-23 10:00:00,160.55,160.55,159.5,160.08,118790.0,153.7299,153.7299,152.7245,153.2799,118790.0
2019-09-23 10:30:00,160.15,160.55,158.97,158.97,142446.0,153.3469,153.7299,152.217,152.217,142446.0
2019-09-23 11:00:00,158.95,159.78,158.92,159.65,135809.0,152.1979,152.9926,152.1692,152.8682,135809.0
2019-09-23 11:30:00,159.65,160.65,159.46,160.38,122026.0,152.8682,153.8257,152.6862,153.5671,122026.0
2019-09-23 12:00:00,160.4,161.17,160.22,161.04,116408.0,153.5863,154.3236,153.4139,154.1991,116408.0
2019-09-23 12:30:00,161.04,161.1,160.66,160.79,52469.0,154.1991,154.2566,153.8353,153.9597,52469.0
2019-09-23 13:00:00,160.82,160.94,160.37,160.63,32253.0,153.9885,154.1034,153.5576,153.8065,32253.0
2019-09-23 13:30:00,160.59,160.67,160.45,160.64,19937.0,153.7682,153.8448,153.6342,153.8161,19937.0
2019-09-23 14:00:00,160.62,160.63,159.23,159.3,77164.0,153.797,153.8065,152.466,152.533,77164.0
2019-09-23 14:30:00,159.36,159.76,159.03,159.64,85409.0,152.5905,152.9735,152.2745,152.8586,85409.0
2019-09-23 15:00:00,159.63,159.85,159.51,159.77,54274.0,152.849,153.0597,152.7341,152.9831,54274.0
2019-09-23 15:30:00,159.77,159.78,159.34,159.63,310365.0,152.9831,152.9926,152.5713,152.849,310365.0
2019-09-24 09:30:00,161.22,163.1,161.04,162.08,193454.0,154.3715,156.1716,154.1991,155.1949,193454.0
2019-09-24 10:00:00,162.31,163.19,161.94,162.68,198387.0,155.4152,156.2578,155.0609,155.7694,198387.0
2019-09-24 10:30:00,162.65,163.24,162.53,162.77,214372.0,155.7407,156.3057,155.6258,155.8556,214372.0
2019-09-24 11:00:00,162.69,162.73,161.68,161.77,53975.0,155.779,155.8173,154.8119,154.8981,53975.0
2019-09-24 11:30:00,161.74,161.81,160.81,161.41,222523.0,154.8694,154.9364,153.9789,154.5534,222523.0
2019-09-24 12:00:00,161.36,161.84,160.09,160.3,236935.0,154.5055,154.9651,153.2895,153.4905,236935.0
2019-09-24 12:30:00,160.29,160.29,159.1,159.16,66768.0,153.481,153.481,152.3415,152.399,66768.0
2019-09-24 13:00:00,159.11,159.64,158.97,159.17,82096.0,152.3511,152.8586,152.217,152.4085,82096.0
2019-09-24 13:30:00,159.21,159.73,159.17,159.27,110694.0,152.4468,152.9448,152.4085,152.5043,110694.0
2019-09-24 14:00:00,159.26,160.51,159.05,160.09,79990.0,152.4947,153.6916,152.2936,153.2895,79990.0
2019-09-24 14:30:00,160.09,160.55,159.84,160.02,115290.0,153.2895,153.7299,153.0501,153.2224,115290.0
2019-09-24 15:00:00,160.02,160.2,159.82,160.04,103244.0,153.2224,153.3948,153.0309,153.2416,103244.0
2019-09-24 15:30:00,160.05,160.73,159.83,160.58,437584.0,153.2512,153.9023,153.0405,153.7586,437584.0
2019-09-25 09:30:00,159.88,160.36,158.06,158.21,144433.0,153.0884,153.548,151.3457,151.4893,144433.0
2019-09-25 10:00:00,158.27,159.11,157.76,159.0,145722.0,151.5468,152.3511,151.0584,152.2458,145722.0
2019-09-25 10:30:00,158.96,159.12,158.23,158.8,102046.0,152.2075,152.3607,151.5085,152.0543,102046.0
2019-09-25 11:00:00,158.76,159.36,158.41,158.51,86192.0,152.016,152.5905,151.6808,151.7766,86192.0
2019-09-25 11:30:00,158.54,158.79,158.38,158.43,101675.0,151.8053,152.0447,151.6521,151.7,101675.0
2019-09-25 12:00:00,158.46,159.24,158.46,158.95,106650.0,151.7287,152.4756,151.7287,152.1979,106650.0
2019-09-25 12:30:00,158.95,159.12,158.68,159.0,62647.0,152.1979,152.3607,151.9394,152.2458,62647.0
2019-09-25 13:00:00,158.99,159.4,158.9,159.03,59317.0,152.2362,152.6288,152.15,152.2745,59317.0
2019-09-25 13:30:00,159.05,159.27,158.95,159.17,49185.0,152.2936,152.5043,152.1979,152.4085,49185.0
2019-09-25 14:00:00,159.2,160.71,159.2,160.04,105224.0,152.4373,153.8831,152.4373,153.2416,105224.0
2019-09-25 14:30:00,160.03,160.34,159.82,160.2,81001.0,153.232,153.5288,153.0309,153.3948,81001.0
2019-09-25 15:00:00,160.18,160.63,160.13,160.43,81283.0,153.3756,153.8065,153.3278,153.615,81283.0
2019-09-25 15:30:00,160.45,160.73,160.19,160.59,412799.0,153.6342,153.9023,153.3852,153.7682,412799.0
2019-09-26 09:30:00,160.76,160.93,159.9,160.46,97686.0,153.931,154.0938,153.1075,153.6437,97686.0
2019-09-26 10:00:00,160.41,160.51,159.8,160.38,87204.0,153.5959,153.6916,153.0118,153.5671,87204.0
2019-09-26 10:30:00,160.38,160.81,159.89,160.2,98099.0,153.5671,153.9789,153.098,153.3948,98099.0
2019-09-26 11:00:00,160.17,160.46,159.66,159.8,72659.0,153.3661,153.6437,152.8777,153.0118,72659.0
2019-09-26 11:30:00,159.81,159.93,159.37,159.71,109056.0,153.0214,153.1363,152.6,152.9256,109056.0
2019-09-26 12:00:00,159.71,160.38,159.53,160.38,73552.0,152.9256,153.5671,152.7533,153.5671,73552.0
2019-09-26 12:30:00,160.35,160.46,159.75,159.99,76828.0,153.5384,153.6437,152.9639,153.1937,76828.0
2019-09-26 13:00:00,159.99,160.03,159.36,159.37,55767.0,153.1937,153.232,152.5905,152.6,55767.0
2019-09-26 13:30:00,159.39,159.64,159.21,159.64,60372.0,152.6192,152.8586,152.4468,152.8586,60372.0
2019-09-26 14:00:00,159.64,160.22,159.64,160.0,50671.0,152.8586,153.4139,152.8586,153.2033,50671.0
2019-09-26 14:30:00,160.03,160.41,160.0,160.16,55388.0,153.232,153.5959,153.2033,153.3565,55388.0
2019-09-26 15:00:00,160.17,160.33,159.82,160.04,78220.0,153.3661,153.5193,153.0309,153.2416,78220.0
2019-09-26 15:30:00,160.08,160.39,159.65,160.05,284110.0,153.2799,153.5767,152.8682,153.2512,284110.0
2019-09-27 09:30:00,160.68,160.68,157.53,157.95,77876.0,153.8544,153.8544,150.8382,151.2404,77876.0
2019-09-27 10:00:00,158.22,159.03,157.95,158.93,59937.0,151.4989,152.2745,151.2404,152.1787,59937.0
2019-09-27 10:30:00,158.93,159.5,158.55,159.34,50666.0,152.1787,152.7245,151.8149,152.5713,50666.0
2019-09-27 11:00:00,159.31,159.52,159.06,159.33,39019.0,152.5426,152.7437,152.3032,152.5617,39019.0
2019-09-27 11:30:00,159.34,159.45,157.76,158.73,97250.0,152.5713,152.6767,151.0584,151.9872,97250.0
2019-09-27 12:00:00,158.73,158.77,157.99,158.05,39625.0,151.9872,152.0255,151.2787,151.3361,39625.0
2019-09-27 12:30:00,158.05,158.11,157.17,157.21,87768.0,151.3361,151.3936,150.4935,150.5318,87768.0
2019-09-27 13:00:00,157.08,157.47,156.71,156.92,43867.0,150.4073,150.7808,150.053,150.2541,43867.0
2019-09-27 13:30:00,156.95,157.08,156.59,156.96,33623.0,150.2828,150.4073,149.9381,150.2924,33623.0
2019-09-27 14:00:00,156.99,157.06,156.11,156.23,39072.0,150.3212,150.3882,149.4785,149.5934,39072.0
2019-09-27 14:30:00,156.19,156.21,155.44,155.7,56910.0,149.5551,149.5743,148.837,149.0859,56910.0
2019-09-27 15:00:00,155.74,156.12,155.61,155.72,80153.0,149.1242,149.4881,148.9998,149.1051,80153.0
2019-09-27 15:30:00,155.72,157.11,155.63,156.85,335446.0,149.1051,150.4361,149.0189,150.1871,335446.0
2019-09-30 09:30:00,157.55,158.0,156.24,157.23,122838.0,150.8574,151.2882,149.603,150.551,122838.0
2019-09-30 10:00:00,157.13,158.22,157.12,157.37,127367.0,150.4552,151.4989,150.4456,150.685,127367.0
2019-09-30 10:30:00,157.41,157.66,157.07,157.66,39629.0,150.7233,150.9627,150.3978,150.9627,39629.0
2019-09-30 11:00:00,157.69,158.09,157.57,158.09,43105.0,150.9914,151.3744,150.8765,151.3744,43105.0
2019-09-30 11:30:00,158.06,158.49,157.9,158.38,56341.0,151.3457,151.7574,151.1925,151.6521,56341.0
2019-09-30 12:00:00,158.4,158.55,158.13,158.46,41580.0,151.6713,151.8149,151.4127,151.7287,41580.0
2019-09-30 12:30:00,158.43,158.64,158.3,158.34,58909.0,151.7,151.9011,151.5755,151.6138,58909.0
2019-09-30 13:00:00,158.37,158.65,158.28,158.34,44337.0,151.6425,151.9106,151.5564,151.6138,44337.0
2019-09-30 13:30:00,158.37,158.57,158.37,158.51,65878.0,151.6425,151.834,151.6425,151.7766,65878.0
2019-09-30 14:00:00,158.51,159.1,158.49,159.09,55015.0,151.7766,152.3415,151.7574,152.3319,55015.0
2019-09-30 14:30:00,159.08,159.09,158.39,158.49,73223.0,152.3224,152.3319,151.6617,151.7574,73223.0
2019-09-30 15:00:00,158.49,158.75,158.48,158.66,101996.0,151.7574,152.0064,151.7479,151.9202,101996.0
2019-09-30 15:30:00,158.64,159.39,158.32,158.93,426000.0,151.9011,152.6192,151.5947,152.1787,426000.0
2019-10-01 09:30:00,159.31,160.43,158.54,159.65,83969.0,152.5426,153.615,151.8053,152.8682,83969.0
2019-10-01 10:00:00,159.58,159.68,158.65,159.39,97766.0,152.8011,152.8969,151.9106,152.6192,97766.0
2019-10-01 10:30:00,159.39,160.07,158.93,158.93,73548.0,152.6192,153.2703,152.1787,152.1787,73548.0
2019-10-01 11:00:00,158.89,159.54,158.38,158.9,216836.0,152.1404,152.7628,151.6521,152.15,216836.0
2019-10-01 11:30:00,158.86,159.23,158.86,159.04,385770.0,152.1117,152.466,152.1117,152.2841,385770.0
2019-10-01 12:00:00,159.03,159.25,158.73,159.11,376241.0,152.2745,152.4851,151.9872,152.3511,376241.0
2019-10-01 12:30:00,159.14,159.15,158.46,158.54,182741.0,152.3798,152.3894,151.7287,151.8053,182741.0
2019-10-01 13:00:00,158.53,158.65,158.08,158.1,53334.0,151.7957,151.9106,151.3648,151.384,53334.0
2019-10-01 13:30:00,158.05,158.55,157.96,158.55,47165.0,151.3361,151.8149,151.2499,151.8149,47165.0
2019-10-01 14:00:00,158.55,158.72,158.31,158.4,64123.0,151.8149,151.9777,151.5851,151.6713,64123.0
2019-10-01 14:30:00,158.46,158.88,158.44,158.72,72329.0,151.7287,152.1309,151.7096,151.9777,72329.0
2019-10-01 15:00:00,158.75,158.95,158.46,158.59,87802.0,152.0064,152.1979,151.7287,151.8532,87802.0
2019-10-01 15:30:00,158.57,158.6,158.08,158.14,205744.0,151.834,151.8628,151.3648,151.4223,205744.0
2019-10-02 09:30:00,157.02,157.47,156.38,156.86,155435.0,150.3499,150.7808,149.7371,150.1967,155435.0
2019-10-02 10:00:00,156.79,156.81,155.6,155.87,209582.0,150.1296,150.1488,148.9902,149.2487,209582.0
2019-10-02 10:30:00,155.83,156.01,154.55,155.26,176373.0,149.2104,149.3828,147.9848,148.6646,176373.0
2019-10-02 11:00:00,155.2,156.17,155.09,155.94,184297.0,148.6072,149.536,148.5019,149.3158,184297.0
2019-10-02 11:30:00,155.99,156.15,155.27,155.95,78667.0,149.3636,149.5168,148.6742,149.3253,78667.0
2019-10-02 12:00:00,155.91,155.94,155.34,155.43,144520.0,149.287,149.3158,148.7412,148.8274,144520.0
2019-10-02 12:30:00,155.43,155.58,154.57,154.74,61632.0,148.8274,148.971,148.004,148.1667,61632.0
2019-10-02 13:00:00,154.71,155.32,154.67,155.16,81560.0,148.138,148.7221,148.0997,148.5689,81560.0
2019-10-02 13:30:00,155.14,155.23,154.75,154.96,82473.0,148.5497,148.6359,148.1763,148.3774,82473.0
2019-10-02 14:00:00,154.96,156.05,154.83,155.91,90513.0,148.3774,149.4211,148.2529,149.287,90513.0
2019-10-02 14:30:00,155.94,156.52,155.84,156.51,67586.0,149.3158,149.8711,149.22,149.8615,67586.0
2019-10-02 15:00:00,156.54,156.91,156.13,156.67,112018.0,149.8903,150.2445,149.4977,150.0147,112018.0
2019-10-02 15:30:00,156.67,157.25,156.5,156.77,498483.0,150.0147,150.5701,149.852,150.1105,498483.0
2019-10-03 09:30:00,156.38,157.24,155.46,155.7,115510.0,149.7371,150.5605,148.8561,149.0859,115510.0
2019-10-03 10:00:00,155.72,156.02,153.78,155.82,182329.0,149.1051,149.3924,147.2475,149.2009,182329.0
2019-10-03 10:30:00,155.76,156.45,155.55,155.99,78163.0,149.1434,149.8041,148.9423,149.3636,78163.0
2019-10-03 11:00:00,155.96,158.59,155.92,157.88,84937.0,149.3349,151.8532,149.2966,151.1733,84937.0
2019-10-03 11:30:00,157.92,158.32,157.43,158.02,92819.0,151.2116,151.5947,150.7425,151.3074,92819.0
2019-10-03 12:00:00,158.03,158.13,157.26,157.84,58712.0,151.317,151.4127,150.5797,151.135,58712.0
2019-10-03 12:30:00,157.8,158.27,157.71,158.15,30570.0,151.0967,151.5468,151.0106,151.4319,30570.0
2019-10-03 13:00:00,158.18,158.28,157.91,157.91,54369.0,151.4606,151.5564,151.2021,151.2021,54369.0
2019-10-03 13:30:00,157.91,158.71,157.91,158.65,33627.0,151.2021,151.9681,151.2021,151.9106,33627.0
2019-10-03 14:00:00,158.6,158.78,158.29,158.77,63074.0,151.8628,152.0351,151.5659,152.0255,63074.0
2019-10-03 14:30:00,158.74,158.74,158.3,158.32,68823.0,151.9968,151.9968,151.5755,151.5947,68823.0
2019-10-03 15:00:00,158.35,158.44,158.09,158.26,78338.0,151.6234,151.7096,151.3744,151.5372,78338.0
2019-10-03 15:30:00,158.32,158.63,158.08,158.57,258843.0,151.5947,151.8915,151.3648,151.834,258843.0
2019-10-04 09:30:00,159.36,160.5,159.26,159.88,103630.0,152.5905,153.682,152.4947,153.0884,103630.0
2019-10-04 10:00:00,159.83,160.35,159.5,159.65,65691.0,153.0405,153.5384,152.7245,152.8682,65691.0
2019-10-04 10:30:00,159.69,159.8,158.23,158.94,128713.0,152.9065,153.0118,151.5085,152.1883,128713.0
2019-10-04 11:00:00,158.99,159.63,158.85,159.36,67301.0,152.2362,152.849,152.1021,152.5905,67301.0
2019-10-04 11:30:00,159.4,160.02,159.39,159.82,49626.0,152.6288,153.2224,152.6192,153.0309,49626.0
2019-10-04 12:00:00,159.82,160.15,159.81,159.93,31895.0,153.0309,153.3469,153.0214,153.1363,31895.0
2019-10-04 12:30:00,159.85,160.01,159.79,159.96,65669.0,153.0597,153.2129,153.0022,153.165,65669.0
2019-10-04 13:00:00,159.97,160.66,159.93,160.63,69128.0,153.1746,153.8353,153.1363,153.8065,69128.0
2019-10-04 13:30:00,160.64,160.66,159.99,160.15,41453.0,153.8161,153.8353,153.1937,153.3469,41453.0
2019-10-04 14:00:00,160.15,160.43,160.05,160.38,23637.0,153.3469,153.615,153.2512,153.5671,23637.0
2019-10-04 14:30:00,160.38,160.71,160.37,160.71,28313.0,153.5671,153.8831,153.5576,153.8831,28313.0
2019-10-04 15:00:00,160.7,160.76,160.43,160.47,42609.0,153.8736,153.931,153.615,153.6533,42609.0
2019-10-04 15:30:00,160.47,160.98,160.44,160.75,153202.0,153.6533,154.1417,153.6246,153.9214,153202.0
2019-10-07 09:30:00,159.68,160.21,158.33,159.85,84517.0,152.8969,153.4044,151.6042,153.0597,84517.0
2019-10-07 10:00:00,159.89,160.39,159.5,160.03,30703.0,153.098,153.5767,152.7245,153.232,30703.0
2019-10-07 10:30:00,159.96,160.14,159.58,160.1,47449.0,153.165,153.3373,152.8011,153.299,47449.0
2019-10-07 11:00:00,160.15,160.37,159.83,159.83,48722.0,153.3469,153.5576,153.0405,153.0405,48722.0
2019-10-07 11:30:00,159.83,160.33,159.74,160.28,35657.0,153.0405,153.5193,152.9543,153.4714,35657.0
2019-10-07 12:00:00,160.21,160.22,159.45,159.45,31466.0,153.4044,153.4139,152.6767,152.6767,31466.0
2019-10-07 12:30:00,159.4,159.76,159.33,159.7,31451.0,152.6288,152.9735,152.5617,152.916,31451.0
2019-10-07 13:00:00,159.67,160.14,159.6,159.93,81087.0,152.8873,153.3373,152.8203,153.1363,81087.0
2019-10-07 13:30:00,159.98,160.56,159.98,160.41,38628.0,153.1841,153.7395,153.1841,153.5959,38628.0
2019-10-07 14:00:00,160.45,160.45,160.02,160.23,40161.0,153.6342,153.6342,153.2224,153.4235,40161.0
2019-10-07 14:30:00,160.18,160.31,159.83,159.99,35207.0,153.3756,153.5001,153.0405,153.1937,35207.0
2019-10-07 15:00:00,160.01,160.36,159.92,160.29,30822.0,153.2129,153.548,153.1267,153.481,30822.0
2019-10-07 15:30:00,160.29,160.66,160.13,160.17,139708.0,153.481,153.8353,153.3278,153.3661,139708.0
2019-10-08 09:30:00,158.74,159.3,157.19,157.2,74935.0,151.9968,152.533,150.5127,150.5222,74935.0
2019-10-08 10:00:00,157.17,157.6,156.67,157.44,63908.0,150.4935,150.9052,150.0147,150.752,63908.0
2019-10-08 10:30:00,157.43,158.36,157.36,158.24,66012.0,150.7425,151.633,150.6754,151.5181,66012.0
2019-10-08 11:00:00,158.34,158.4,157.31,157.31,73109.0,151.6138,151.6713,150.6276,150.6276,73109.0
2019-10-08 11:30:00,157.32,157.7,156.99,157.7,60413.0,150.6371,151.001,150.3212,151.001,60413.0
2019-10-08 12:00:00,157.74,158.12,157.48,157.9,28932.0,151.0393,151.4031,150.7903,151.1925,28932.0
2019-10-08 12:30:00,157.92,158.68,157.83,158.37,21990.0,151.2116,151.9394,151.1255,151.6425,21990.0
2019-10-08 13:00:00,158.43,158.6,157.98,158.54,46159.0,151.7,151.8628,151.2691,151.8053,46159.0
2019-10-08 13:30:00,158.54,158.97,158.42,158.72,20809.0,151.8053,152.217,151.6904,151.9777,20809.0
2019-10-08 14:00:00,158.7,158.77,158.4,158.59,39826.0,151.9585,152.0255,151.6713,151.8532,39826.0
2019-10-08 14:30:00,158.59,159.51,158.11,158.98,93985.0,151.8532,152.7341,151.3936,152.2266,93985.0
2019-10-08 15:00:00,158.96,159.23,158.54,158.84,40797.0,152.2075,152.466,151.8053,152.0926,40797.0
2019-10-08 15:30:00,158.88,159.05,157.39,157.53,147533.0,152.1309,152.2936,150.7042,150.8382,147533.0
2019-10-09 09:30:00,158.64,159.4,158.05,158.71,52706.0,151.9011,152.6288,151.3361,151.9681,52706.0
2019-10-09 10:00:00,158.73,159.75,158.73,159.75,22138.0,151.9872,152.9639,151.9872,152.9639,22138.0
2019-10-09 10:30:00,159.69,160.13,159.41,160.0,30537.0,152.9065,153.3278,152.6384,153.2033,30537.0
2019-10-09 11:00:00,160.07,160.26,159.67,160.11,64385.0,153.2703,153.4522,152.8873,153.3086,64385.0
2019-10-09 11:30:00,160.11,160.95,160.11,160.72,48793.0,153.3086,154.1129,153.3086,153.8927,48793.0
2019-10-09 12:00:00,160.77,161.0,160.77,160.88,37363.0,153.9406,154.1608,153.9406,154.0459,37363.0
2019-10-09 12:30:00,160.9,161.09,160.62,161.04,30335.0,154.0651,154.247,153.797,154.1991,30335.0
2019-10-09 13:00:00,161.12,161.36,160.83,161.0,27093.0,154.2757,154.5055,153.998,154.1608,27093.0
2019-10-09 13:30:00,161.0,161.24,160.92,160.95,32211.0,154.1608,154.3906,154.0842,154.1129,32211.0
2019-10-09 14:00:00,160.96,161.32,160.85,161.22,33050.0,154.1225,154.4672,154.0172,154.3715,33050.0
2019-10-09 14:30:00,161.25,161.55,161.08,161.54,35954.0,154.4002,154.6874,154.2374,154.6779,35954.0
2019-10-09 15:00:00,161.55,161.69,161.16,161.25,51320.0,154.6874,154.8215,154.314,154.4002,51320.0
2019-10-09 15:30:00,161.27,161.62,160.93,161.09,234403.0,154.4193,154.7545,154.0938,154.247,234403.0
2019-10-10 09:30:00,160.61,160.89,160.01,160.72,53601.0,153.7874,154.0555,153.2129,153.8927,53601.0
2019-10-10 10:00:00,160.76,161.24,160.3,160.55,81284.0,153.931,154.3906,153.4905,153.7299,81284.0
2019-10-10 10:30:00,160.57,161.16,160.19,161.16,35817.0,153.7491,154.314,153.3852,154.314,35817.0
2019-10-10 11:00:00,161.19,161.67,161.15,161.46,35319.0,154.3427,154.8023,154.3044,154.6013,35319.0
2019-10-10 11:30:00,161.45,161.7,161.15,161.28,32463.0,154.5917,154.8311,154.3044,154.4289,32463.0
2019-10-10 12:00:00,161.21,161.31,160.7,160.78,57087.0,154.3619,154.4576,153.8736,153.9502,57087.0
2019-10-10 12:30:00,160.73,160.84,160.42,160.84,28968.0,153.9023,154.0076,153.6054,154.0076,28968.0
2019-10-10 13:00:00,160.83,161.3,160.8,161.22,82456.0,153.998,154.4481,153.9693,154.3715,82456.0
2019-10-10 13:30:00,161.22,161.84,160.92,161.55,48644.0,154.3715,154.9651,154.0842,154.6874,48644.0
2019-10-10 14:00:00,161.54,161.57,160.74,161.19,40119.0,154.6779,154.7066,153.9119,154.3427,40119.0
2019-10-10 14:30:00,161.19,161.38,160.94,161.16,33240.0,154.3427,154.5247,154.1034,154.314,33240.0
2019-10-10 15:00:00,161.18,161.35,161.13,161.31,54214.0,154.3332,154.4959,154.2853,154.4576,54214.0
2019-10-10 15:30:00,161.33,161.45,160.95,161.2,179995.0,154.4768,154.5917,154.1129,154.3523,179995.0
2019-10-11 09:30:00,163.1,164.72,163.0,164.53,90156.0,156.1716,157.7228,156.0758,157.5409,90156.0
2019-10-11 10:00:00,164.63,165.63,164.62,165.6,81483.0,157.6366,158.5941,157.627,158.5654,81483.0
2019-10-11 10:30:00,165.63,165.68,164.5,164.58,73516.0,158.5941,158.642,157.5121,157.5887,73516.0
2019-10-11 11:00:00,164.57,164.6,164.13,164.2,67310.0,157.5792,157.6079,157.1578,157.2249,67310.0
2019-10-11 11:30:00,164.21,164.32,163.79,163.97,39660.0,157.2344,157.3398,156.8323,157.0046,39660.0
2019-10-11 12:00:00,164.0,164.0,163.52,163.88,42898.0,157.0334,157.0334,156.5738,156.9185,42898.0
2019-10-11 12:30:00,163.88,164.0,163.07,163.91,38980.0,156.9185,157.0334,156.1429,156.9472,38980.0
2019-10-11 13:00:00,163.93,164.29,163.58,163.81,43199.0,156.9663,157.3111,156.6312,156.8514,43199.0
2019-10-11 13:30:00,163.8,164.08,163.73,163.96,25643.0,156.8419,157.11,156.7748,156.9951,25643.0
2019-10-11 14:00:00,164.0,164.03,163.74,163.97,26942.0,157.0334,157.0621,156.7844,157.0046,26942.0
2019-10-11 14:30:00,163.98,164.27,163.91,164.23,57208.0,157.0142,157.2919,156.9472,157.2536,57208.0
2019-10-11 15:00:00,164.12,164.25,164.01,164.1,33707.0,157.1483,157.2727,157.0429,157.1291,33707.0
2019-10-11 15:30:00,164.1,164.16,162.73,162.89,143206.0,157.1291,157.1866,155.8173,155.9705,143206.0
2019-10-14 09:30:00,163.22,164.02,162.6,163.86,46556.0,156.2865,157.0525,155.6928,156.8993,46556.0
2019-10-14 10:00:00,163.97,164.12,163.39,163.63,44575.0,157.0046,157.1483,156.4493,156.6791,44575.0
2019-10-14 10:30:00,163.68,164.44,163.63,164.42,24425.0,156.727,157.4547,156.6791,157.4355,24425.0
2019-10-14 11:00:00,164.35,164.35,163.26,163.47,22885.0,157.3685,157.3685,156.3248,156.5259,22885.0
2019-10-14 11:30:00,163.51,163.87,163.51,163.72,18226.0,156.5642,156.9089,156.5642,156.7653,18226.0
2019-10-14 12:00:00,163.67,163.7,163.11,163.3,19281.0,156.7174,156.7461,156.1812,156.3631,19281.0
2019-10-14 12:30:00,163.27,163.48,163.26,163.41,17735.0,156.3344,156.5355,156.3248,156.4684,17735.0
2019-10-14 13:00:00,163.39,163.53,163.29,163.38,20287.0,156.4493,156.5833,156.3535,156.4397,20287.0
2019-10-14 13:30:00,163.38,163.55,163.23,163.33,46258.0,156.4397,156.6025,156.2961,156.3918,46258.0
2019-10-14 14:00:00,163.31,164.23,163.31,164.1,72853.0,156.3727,157.2536,156.3727,157.1291,72853.0
2019-10-14 14:30:00,164.13,164.19,163.95,164.13,20979.0,157.1578,157.2153,156.9855,157.1578,20979.0
2019-10-14 15:00:00,164.14,164.27,164.01,164.2,30010.0,157.1674,157.2919,157.0429,157.2249,30010.0
2019-10-14 15:30:00,164.17,164.24,163.86,164.1,158885.0,157.1961,157.2632,156.8993,157.1291,158885.0
2019-10-15 09:30:00,164.98,164.98,162.69,163.51,189654.0,157.9717,157.9717,155.779,156.5642,189654.0
2019-10-15 10:00:00,163.59,164.62,163.55,164.53,120045.0,156.6408,157.627,156.6025,157.5409,120045.0
2019-10-15 10:30:00,164.56,165.11,164.39,165.11,49390.0,157.5696,158.0962,157.4068,158.0962,49390.0
2019-10-15 11:00:00,165.12,165.18,164.71,165.0,54948.0,158.1058,158.1632,157.7132,157.9909,54948.0
2019-10-15 11:30:00,165.03,165.06,164.43,164.88,81620.0,158.0196,158.0483,157.4451,157.876,81620.0
2019-10-15 12:00:00,164.91,164.98,164.39,164.44,20328.0,157.9047,157.9717,157.4068,157.4547,20328.0
2019-10-15 12:30:00,164.44,164.55,163.98,164.16,32647.0,157.4547,157.56,157.0142,157.1866,32647.0
2019-10-15 13:00:00,164.17,164.65,164.17,164.47,35683.0,157.1961,157.6558,157.1961,157.4834,35683.0
2019-10-15 13:30:00,164.5,164.77,164.4,164.66,16831.0,157.5121,157.7707,157.4164,157.6653,16831.0
2019-10-15 14:00:00,164.68,164.82,164.53,164.81,32145.0,157.6845,157.8185,157.5409,157.809,32145.0
2019-10-15 14:30:00,164.8,165.0,164.67,164.81,69813.0,157.7994,157.9909,157.6749,157.809,69813.0
2019-10-15 15:00:00,164.81,165.06,164.67,165.06,28757.0,157.809,158.0483,157.6749,158.0483,28757.0
2019-10-15 15:30:00,165.05,165.18,164.78,164.87,346565.0,158.0388,158.1632,157.7802,157.8664,346565.0
2019-10-16 09:30:00,164.36,164.36,162.32,163.34,74302.0,157.3781,157.3781,155.4247,156.4014,74302.0
2019-10-16 10:00:00,163.29,163.74,162.75,163.55,166997.0,156.3535,156.7844,155.8365,156.6025,166997.0
2019-10-16 10:30:00,163.5,163.94,163.33,163.77,77122.0,156.5546,156.9759,156.3918,156.8131,77122.0
2019-10-16 11:00:00,163.77,164.03,163.54,163.56,52853.0,156.8131,157.0621,156.5929,156.6121,52853.0
2019-10-16 11:30:00,163.58,163.63,163.14,163.3,42242.0,156.6312,156.6791,156.2099,156.3631,42242.0
2019-10-16 12:00:00,163.29,163.8,163.28,163.75,74619.0,156.3535,156.8419,156.344,156.794,74619.0
2019-10-16 12:30:00,163.75,164.0,163.69,163.75,36357.0,156.794,157.0334,156.7365,156.794,36357.0
2019-10-16 13:00:00,163.79,164.13,163.77,163.92,58212.0,156.8323,157.1578,156.8131,156.9568,58212.0
2019-10-16 13:30:00,163.93,164.7,163.93,164.47,179419.0,156.9663,157.7036,156.9663,157.4834,179419.0
2019-10-16 14:00:00,164.47,164.73,164.46,164.68,29914.0,157.4834,157.7324,157.4738,157.6845,29914.0
2019-10-16 14:30:00,164.68,165.04,164.64,164.81,41267.0,157.6845,158.0292,157.6462,157.809,41267.0
2019-10-16 15:00:00,164.82,164.96,164.51,164.53,36204.0,157.8185,157.9526,157.5217,157.5409,36204.0
2019-10-16 15:30:00,164.53,164.9,164.53,164.74,189763.0,157.5409,157.8951,157.5409,157.7419,189763.0
2019-10-17 09:30:00,165.39,166.83,165.02,166.38,83077.0,158.3643,159.7432,158.01,159.3123,83077.0
2019-10-17 10:00:00,166.39,166.54,165.39,165.43,86213.0,159.3218,159.4655,158.3643,158.4026,86213.0
2019-10-17 10:30:00,165.44,165.51,164.09,164.09,215290.0,158.4122,158.4792,157.1195,157.1195,215290.0
2019-10-17 11:00:00,164.07,164.65,163.86,164.42,74308.0,157.1004,157.6558,156.8993,157.4355,74308.0
2019-10-17 11:30:00,164.39,164.5,163.68,164.02,114824.0,157.4068,157.5121,156.727,157.0525,114824.0
2019-10-17 12:00:00,164.04,164.1,163.47,163.5,70437.0,157.0717,157.1291,156.5259,156.5546,70437.0
2019-10-17 12:30:00,163.49,163.88,163.47,163.84,100207.0,156.545,156.9185,156.5259,156.8802,100207.0
2019-10-17 13:00:00,163.86,163.89,163.67,163.89,39271.0,156.8993,156.928,156.7174,156.928,39271.0
2019-10-17 13:30:00,163.9,164.03,163.63,163.63,18666.0,156.9376,157.0621,156.6791,156.6791,18666.0
2019-10-17 14:00:00,163.64,163.67,163.34,163.42,23489.0,156.6887,156.7174,156.4014,156.478,23489.0
2019-10-17 14:30:00,163.44,163.44,163.01,163.09,35456.0,156.4972,156.4972,156.0854,156.162,35456.0
2019-10-17 15:00:00,163.13,163.45,162.83,163.36,88278.0,156.2003,156.5067,155.9131,156.4206,88278.0
2019-10-17 15:30:00,163.4,163.74,163.11,163.3,288313.0,156.4589,156.7844,156.1812,156.3631,288313.0
2019-10-18 09:30:00,163.07,163.07,161.75,162.21,172570.0,156.1429,156.1429,154.8789,155.3194,172570.0
2019-10-18 10:00:00,162.27,162.6,161.8,162.23,31798.0,155.3769,155.6928,154.9268,155.3386,31798.0
2019-10-18 10:30:00,162.27,162.27,161.07,161.62,66730.0,155.3769,155.3769,154.2278,154.7545,66730.0
2019-10-18 11:00:00,161.61,161.79,161.18,161.27,83566.0,154.7449,154.9172,154.3332,154.4193,83566.0
2019-10-18 11:30:00,161.27,161.55,159.68,159.83,52319.0,154.4193,154.6874,152.8969,153.0405,52319.0
2019-10-18 12:00:00,159.78,160.02,159.03,159.2,64396.0,152.9926,153.2224,152.2745,152.4373,64396.0
2019-10-18 12:30:00,159.17,160.0,159.04,159.76,60780.0,152.4085,153.2033,152.2841,152.9735,60780.0
2019-10-18 13:00:00,159.76,160.39,159.68,160.11,42248.0,152.9735,153.5767,152.8969,153.3086,42248.0
2019-10-18 13:30:00,160.09,160.55,159.94,160.4,42897.0,153.2895,153.7299,153.1458,153.5863,42897.0
2019-10-18 14:00:00,160.41,160.58,160.19,160.41,32030.0,153.5959,153.7586,153.3852,153.5959,32030.0
2019-10-18 14:30:00,160.41,160.41,160.18,160.39,41824.0,153.5959,153.5959,153.3756,153.5767,41824.0
2019-10-18 15:00:00,160.45,160.55,160.31,160.39,58070.0,153.6342,153.7299,153.5001,153.5767,58070.0
2019-10-18 15:30:00,160.37,160.54,160.12,160.16,158191.0,153.5576,153.7203,153.3182,153.3565,158191.0
2019-10-21 09:30:00,161.13,161.7,159.37,160.09,64569.0,154.2853,154.8311,152.6,153.2895,64569.0
2019-10-21 10:00:00,160.08,160.3,159.68,160.04,82217.0,153.2799,153.4905,152.8969,153.2416,82217.0
2019-10-21 10:30:00,160.05,160.37,159.82,159.85,58714.0,153.2512,153.5576,153.0309,153.0597,58714.0
2019-10-21 11:00:00,159.85,160.41,159.85,160.11,47165.0,153.0597,153.5959,153.0597,153.3086,47165.0
2019-10-21 11:30:00,160.16,160.31,159.82,159.82,22046.0,153.3565,153.5001,153.0309,153.0309,22046.0
2019-10-21 12:00:00,159.85,160.54,159.75,160.47,49026.0,153.0597,153.7203,152.9639,153.6533,49026.0
2019-10-21 12:30:00,160.5,160.68,160.4,160.48,40607.0,153.682,153.8544,153.5863,153.6629,40607.0
2019-10-21 13:00:00,160.49,160.83,160.49,160.81,24434.0,153.6725,153.998,153.6725,153.9789,24434.0
2019-10-21 13:30:00,160.79,160.96,160.64,160.68,18667.0,153.9597,154.1225,153.8161,153.8544,18667.0
2019-10-21 14:00:00,160.71,161.0,160.7,160.95,44279.0,153.8831,154.1608,153.8736,154.1129,44279.0
2019-10-21 14:30:00,160.96,161.07,160.85,161.04,28498.0,154.1225,154.2278,154.0172,154.1991,28498.0
2019-10-21 15:00:00,161.03,161.13,160.9,161.07,33695.0,154.1895,154.2853,154.0651,154.2278,33695.0
2019-10-21 15:30:00,161.06,161.44,160.99,161.32,124871.0,154.2183,154.5821,154.1512,154.4672,124871.0
2019-10-22 09:30:00,161.35,162.34,161.35,161.6,145530.0,154.4959,155.4439,154.4959,154.7353,145530.0
2019-10-22 10:00:00,161.56,161.96,160.69,160.89,113639.0,154.697,155.08,153.864,154.0555,113639.0
2019-10-22 10:30:00,160.94,161.25,160.75,160.94,110723.0,154.1034,154.4002,153.9214,154.1034,110723.0
2019-10-22 11:00:00,160.93,161.02,159.65,159.75,103491.0,154.0938,154.18,152.8682,152.9639,103491.0
2019-10-22 11:30:00,159.75,160.05,158.91,159.0,91893.0,152.9639,153.2512,152.1596,152.2458,91893.0
2019-10-22 12:00:00,158.99,159.17,158.72,158.75,78827.0,152.2362,152.4085,151.9777,152.0064,78827.0
2019-10-22 12:30:00,158.77,159.61,158.74,159.61,59365.0,152.0255,152.8299,151.9968,152.8299,59365.0
2019-10-22 13:00:00,159.59,159.68,159.13,159.14,80631.0,152.8107,152.8969,152.3702,152.3798,80631.0
2019-10-22 13:30:00,159.15,159.15,157.68,157.68,172434.0,152.3894,152.3894,150.9818,150.9818,172434.0
2019-10-22 14:00:00,157.65,157.65,156.83,157.28,165648.0,150.9531,150.9531,150.1679,150.5988,165648.0
2019-10-22 14:30:00,157.3,157.36,156.25,156.44,221096.0,150.618,150.6754,149.6126,149.7945,221096.0
2019-10-22 15:00:00,156.46,156.59,155.78,155.96,87836.0,149.8137,149.9381,149.1626,149.3349,87836.0
2019-10-22 15:30:00,155.95,156.22,154.94,155.15,365053.0,149.3253,149.5839,148.3582,148.5593,365053.0
2019-10-23 09:30:00,155.17,156.57,154.53,156.19,121449.0,148.5785,149.919,147.9656,149.5551,121449.0
2019-10-23 10:00:00,156.16,156.58,155.85,156.1,63480.0,149.5264,149.9286,149.2296,149.469,63480.0
2019-10-23 10:30:00,156.1,156.23,155.67,156.14,58422.0,149.469,149.5934,149.0572,149.5073,58422.0
2019-10-23 11:00:00,156.07,156.85,155.88,156.76,78613.0,149.4402,150.1871,149.2583,150.1009,78613.0
2019-10-23 11:30:00,156.78,156.81,155.93,155.98,101617.0,150.1201,150.1488,149.3062,149.3541,101617.0
2019-10-23 12:00:00,155.98,155.98,155.15,155.29,72342.0,149.3541,149.3541,148.5593,148.6934,72342.0
2019-10-23 12:30:00,155.3,155.68,155.29,155.49,277959.0,148.7029,149.0668,148.6934,148.8849,277959.0
2019-10-23 13:00:00,155.48,156.14,155.4,155.83,70265.0,148.8753,149.5073,148.7987,149.2104,70265.0
2019-10-23 13:30:00,155.83,156.03,155.6,155.96,35910.0,149.2104,149.4019,148.9902,149.3349,35910.0
2019-10-23 14:00:00,155.96,155.96,155.12,155.36,68442.0,149.3349,149.3349,148.5306,148.7604,68442.0
2019-10-23 14:30:00,155.36,155.4,155.0,155.33,176502.0,148.7604,148.7987,148.4157,148.7317,176502.0
2019-10-23 15:00:00,155.3,155.58,155.21,155.48,128687.0,148.7029,148.971,148.6168,148.8753,128687.0
2019-10-23 15:30:00,155.51,156.55,155.46,156.31,355784.0,148.904,149.8998,148.8561,149.67,355784.0
2019-10-24 09:30:00,157.3,159.92,157.3,159.09,45890.0,150.618,153.1267,150.618,152.3319,45890.0
2019-10-24 10:00:00,158.99,159.64,158.87,159.52,28789.0,152.2362,152.8586,152.1213,152.7437,28789.0
2019-10-24 10:30:00,159.56,160.32,159.56,160.11,57385.0,152.782,153.5097,152.782,153.3086,57385.0
2019-10-24 11:00:00,160.13,160.29,159.82,160.13,39844.0,153.3278,153.481,153.0309,153.3278,39844.0
2019-10-24 11:30:00,160.21,160.92,160.21,160.9,93933.0,153.4044,154.0842,153.4044,154.0651,93933.0
2019-10-24 12:00:00,160.88,161.22,160.48,160.85,34938.0,154.0459,154.3715,153.6629,154.0172,34938.0
2019-10-24 12:30:00,160.82,160.97,160.55,160.63,20007.0,153.9885,154.1321,153.7299,153.8065,20007.0
2019-10-24 13:00:00,160.61,160.66,160.22,160.24,26978.0,153.7874,153.8353,153.4139,153.4331,26978.0
2019-10-24 13:30:00,160.24,160.24,159.93,160.09,81348.0,153.4331,153.4331,153.1363,153.2895,81348.0
2019-10-24 14:00:00,160.09,160.61,160.04,160.58,50619.0,153.2895,153.7874,153.2416,153.7586,50619.0
2019-10-24 14:30:00,160.58,161.08,160.58,161.08,59109.0,153.7586,154.2374,153.7586,154.2374,59109.0
2019-10-24 15:00:00,161.06,161.14,160.62,160.8,98232.0,154.2183,154.2949,153.797,153.9693,98232.0
2019-10-24 15:30:00,160.82,161.56,160.79,161.25,190963.0,153.9885,154.697,153.9597,154.4002,190963.0
2019-10-25 09:30:00,160.75,161.59,159.63,161.07,43522.0,153.9214,154.7257,152.849,154.2278,43522.0
2019-10-25 10:00:00,160.78,161.9,160.78,161.4,28203.0,153.9502,155.0226,153.9502,154.5438,28203.0
2019-10-25 10:30:00,161.45,161.47,160.86,161.16,22750.0,154.5917,154.6108,154.0268,154.314,22750.0
2019-10-25 11:00:00,161.13,161.52,161.03,161.38,52195.0,154.2853,154.6587,154.1895,154.5247,52195.0
2019-10-25 11:30:00,161.37,161.73,161.25,161.48,31950.0,154.5151,154.8598,154.4002,154.6204,31950.0
2019-10-25 12:00:00,161.49,161.53,160.82,161.02,18783.0,154.63,154.6683,153.9885,154.18,18783.0
2019-10-25 12:30:00,161.09,161.24,160.9,160.9,14997.0,154.247,154.3906,154.0651,154.0651,14997.0
2019-10-25 13:00:00,160.88,161.02,160.72,161.0,18030.0,154.0459,154.18,153.8927,154.1608,18030.0
2019-10-25 13:30:00,160.95,161.33,160.83,161.19,27909.0,154.1129,154.4768,153.998,154.3427,27909.0
2019-10-25 14:00:00,161.19,161.25,160.75,161.15,57629.0,154.3427,154.4002,153.9214,154.3044,57629.0
2019-10-25 14:30:00,161.14,161.35,160.74,161.31,81593.0,154.2949,154.4959,153.9119,154.4576,81593.0
2019-10-25 15:00:00,161.31,161.48,161.14,161.33,38089.0,154.4576,154.6204,154.2949,154.4768,38089.0
2019-10-25 15:30:00,161.35,161.63,161.16,161.3,129879.0,154.4959,154.764,154.314,154.4481,129879.0
2019-10-28 09:30:00,162.16,162.68,161.51,161.76,35526.0,155.2715,155.7694,154.6491,154.8885,35526.0
2019-10-28 10:00:00,161.83,161.94,160.27,160.27,64511.0,154.9555,155.0609,153.4618,153.4618,64511.0
2019-10-28 10:30:00,160.25,160.89,160.03,160.75,90609.0,153.4427,154.0555,153.232,153.9214,90609.0
2019-10-28 11:00:00,160.75,160.94,160.61,160.83,56454.0,153.9214,154.1034,153.7874,153.998,56454.0
2019-10-28 11:30:00,160.88,161.24,160.85,160.98,26910.0,154.0459,154.3906,154.0172,154.1417,26910.0
2019-10-28 12:00:00,160.98,161.25,160.91,161.12,34516.0,154.1417,154.4002,154.0746,154.2757,34516.0
2019-10-28 12:30:00,161.11,161.61,161.1,161.34,36260.0,154.2661,154.7449,154.2566,154.4864,36260.0
2019-10-28 13:00:00,161.33,161.6,161.09,161.5,66053.0,154.4768,154.7353,154.247,154.6396,66053.0
2019-10-28 13:30:00,161.53,161.74,161.4,161.62,145528.0,154.6683,154.8694,154.5438,154.7545,145528.0
2019-10-28 14:00:00,161.6,161.92,161.48,161.49,39903.0,154.7353,155.0417,154.6204,154.63,39903.0
2019-10-28 14:30:00,161.53,161.73,161.48,161.61,19675.0,154.6683,154.8598,154.6204,154.7449,19675.0
2019-10-28 15:00:00,161.61,162.14,161.61,162.08,38302.0,154.7449,155.2524,154.7449,155.1949,38302.0
2019-10-28 15:30:00,162.07,162.72,161.98,162.18,344116.0,155.1854,155.8077,155.0992,155.2907,344116.0
2019-10-29 09:30:00,162.03,162.85,161.44,162.31,59958.0,155.1471,155.9322,154.5821,155.4152,59958.0
2019-10-29 10:00:00,162.31,162.36,161.82,162.0,83305.0,155.4152,155.463,154.946,155.1183,83305.0
2019-10-29 10:30:00,161.99,162.62,161.85,162.62,140303.0,155.1088,155.712,154.9747,155.712,140303.0
2019-10-29 11:00:00,162.63,162.95,162.3,162.47,59776.0,155.7216,156.028,155.4056,155.5684,59776.0
2019-10-29 11:30:00,162.45,162.76,162.2,162.41,47894.0,155.5492,155.846,155.3098,155.5109,47894.0
2019-10-29 12:00:00,162.4,163.09,162.26,163.09,46602.0,155.5013,156.162,155.3673,156.162,46602.0
2019-10-29 12:30:00,163.1,163.33,162.72,162.79,63317.0,156.1716,156.3918,155.8077,155.8748,63317.0
2019-10-29 13:00:00,162.85,163.01,162.51,162.63,64736.0,155.9322,156.0854,155.6067,155.7216,64736.0
2019-10-29 13:30:00,162.67,163.39,162.61,163.23,101308.0,155.7599,156.4493,155.7024,156.2961,101308.0
2019-10-29 14:00:00,163.2,163.23,162.68,162.75,58449.0,156.2674,156.2961,155.7694,155.8365,58449.0
2019-10-29 14:30:00,162.77,163.32,162.67,163.23,73548.0,155.8556,156.3823,155.7599,156.2961,73548.0
2019-10-29 15:00:00,163.22,163.38,163.1,163.14,87551.0,156.2865,156.4397,156.1716,156.2099,87551.0
2019-10-29 15:30:00,163.15,163.31,162.84,163.18,220889.0,156.2195,156.3727,155.9226,156.2482,220889.0
2019-10-30 09:30:00,163.67,164.37,162.91,163.87,101202.0,156.7174,157.3877,155.9897,156.9089,101202.0
2019-10-30 10:00:00,163.89,165.32,163.41,165.0,103667.0,156.928,158.2973,156.4684,157.9909,103667.0
2019-10-30 10:30:00,165.0,165.52,164.7,165.29,76675.0,157.9909,158.4888,157.7036,158.2686,76675.0
2019-10-30 11:00:00,165.27,165.43,164.63,164.95,72751.0,158.2494,158.4026,157.6366,157.943,72751.0
2019-10-30 11:30:00,164.98,165.43,164.84,165.12,59134.0,157.9717,158.4026,157.8377,158.1058,59134.0
2019-10-30 12:00:00,165.16,165.31,164.79,165.05,95882.0,158.1441,158.2877,157.7898,158.0388,95882.0
2019-10-30 12:30:00,165.06,165.47,164.64,164.64,74118.0,158.0483,158.4409,157.6462,157.6462,74118.0
2019-10-30 13:00:00,164.68,165.19,164.47,164.84,65452.0,157.6845,158.1728,157.4834,157.8377,65452.0
2019-10-30 13:30:00,164.9,165.13,164.61,164.61,50989.0,157.8951,158.1154,157.6175,157.6175,50989.0
2019-10-30 14:00:00,164.46,165.83,164.46,165.16,89400.0,157.4738,158.7856,157.4738,158.1441,89400.0
2019-10-30 14:30:00,165.16,165.28,164.5,165.13,138343.0,158.1441,158.259,157.5121,158.1154,138343.0
2019-10-30 15:00:00,165.15,165.86,165.07,165.65,108810.0,158.1345,158.8144,158.0579,158.6133,108810.0
2019-10-30 15:30:00,165.66,165.95,165.31,165.51,285736.0,158.6229,158.9005,158.2877,158.4792,285736.0
2019-10-31 09:30:00,169.35,174.11,169.3,171.5,644805.0,162.1561,166.7139,162.1082,164.2148,644805.0
2019-10-31 10:00:00,171.5,174.01,170.8,171.12,382010.0,164.2148,166.6182,163.5445,163.8509,382010.0
2019-10-31 10:30:00,171.1,172.4,170.38,172.25,195091.0,163.8318,165.0765,163.1424,164.9329,195091.0
2019-10-31 11:00:00,172.39,172.45,171.17,171.26,162594.0,165.067,165.1244,163.8988,163.985,162594.0
2019-10-31 11:30:00,171.21,171.23,169.03,170.06,287809.0,163.9371,163.9562,161.8497,162.8359,287809.0
2019-10-31 12:00:00,170.04,170.14,168.71,169.54,151306.0,162.8168,162.9125,161.5433,162.338,151306.0
2019-10-31 12:30:00,169.43,169.72,168.67,168.72,126800.0,162.2327,162.5104,161.505,161.5529,126800.0
2019-10-31 13:00:00,168.72,169.66,168.68,169.08,108778.0,161.5529,162.4529,161.5146,161.8976,108778.0
2019-10-31 13:30:00,169.05,169.29,168.82,169.04,79791.0,161.8688,162.0987,161.6486,161.8593,79791.0
2019-10-31 14:00:00,169.01,169.67,168.75,169.54,111125.0,161.8305,162.4625,161.5816,162.338,111125.0
2019-10-31 14:30:00,169.55,170.17,169.3,169.96,186194.0,162.3476,162.9413,162.1082,162.7402,186194.0
2019-10-31 15:00:00,169.97,170.14,169.55,169.57,180229.0,162.7498,162.9125,162.3476,162.3668,180229.0
2019-10-31 15:30:00,169.58,169.97,168.53,169.21,542542.0,162.3763,162.7498,161.3709,162.0221,542542.0
2019-11-01 09:30:00,170.61,172.78,167.52,168.33,119659.0,163.3626,165.4404,160.4038,161.1794,119659.0
2019-11-01 10:00:00,168.41,171.05,168.26,170.24,196068.0,161.256,163.7839,161.1124,163.0083,196068.0
2019-11-01 10:30:00,170.17,170.38,168.76,169.71,106466.0,162.9413,163.1424,161.5912,162.5008,106466.0
2019-11-01 11:00:00,169.71,170.26,169.17,170.23,94472.0,162.5008,163.0274,161.9838,162.9987,94472.0
2019-11-01 11:30:00,170.21,170.22,169.22,169.32,61558.0,162.9796,162.9891,162.0316,162.1274,61558.0
2019-11-01 12:00:00,169.34,169.53,168.57,169.52,99620.0,162.1465,162.3285,161.4092,162.3189,99620.0
2019-11-01 12:30:00,169.58,170.49,169.58,169.76,71519.0,162.3763,163.2477,162.3763,162.5487,71519.0
2019-11-01 13:00:00,169.78,170.73,169.78,170.62,50263.0,162.5678,163.4775,162.5678,163.3722,50263.0
2019-11-01 13:30:00,170.62,171.38,170.61,171.35,84910.0,163.3722,164.0999,163.3626,164.0711,84910.0
2019-11-01 14:00:00,171.34,171.38,170.94,171.17,93023.0,164.0616,164.0999,163.6786,163.8988,93023.0
2019-11-01 14:30:00,171.18,171.66,171.04,171.61,54247.0,163.9084,164.368,163.7743,164.3201,54247.0
2019-11-01 15:00:00,171.59,171.66,171.43,171.63,63778.0,164.301,164.368,164.1477,164.3393,63778.0
2019-11-01 15:30:00,171.65,172.51,171.64,172.41,311437.0,164.3584,165.1819,164.3488,165.0861,311437.0
2019-11-04 09:30:00,172.93,172.99,170.65,171.68,158005.0,165.584,165.6415,163.4009,164.3871,158005.0
2019-11-04 10:00:00,171.66,172.29,171.41,171.89,69503.0,164.368,164.9712,164.1286,164.5882,69503.0
2019-11-04 10:30:00,171.89,172.01,171.34,171.42,44999.0,164.5882,164.7031,164.0616,164.1382,44999.0
2019-11-04 11:00:00,171.41,171.98,171.01,171.09,68579.0,164.1286,164.6744,163.7456,163.8222,68579.0
2019-11-04 11:30:00,171.09,171.3,170.58,170.63,49941.0,163.8222,164.0233,163.3339,163.3817,49941.0
2019-11-04 12:00:00,170.66,171.05,170.58,170.8,50550.0,163.4105,163.7839,163.3339,163.5445,50550.0
2019-11-04 12:30:00,170.78,170.82,170.53,170.63,58918.0,163.5254,163.5637,163.286,163.3817,58918.0
2019-11-04 13:00:00,170.64,170.83,170.38,170.49,63607.0,163.3913,163.5732,163.1424,163.2477,63607.0
2019-11-04 13:30:00,170.55,170.62,169.93,169.93,82535.0,163.3051,163.3722,162.7115,162.7115,82535.0
2019-11-04 14:00:00,169.94,170.09,169.04,169.14,111240.0,162.721,162.8647,161.8593,161.955,111240.0
2019-11-04 14:30:00,169.17,170.02,169.1,170.02,81419.0,161.9838,162.7976,161.9167,162.7976,81419.0
2019-11-04 15:00:00,170.0,170.13,169.7,169.81,81568.0,162.7785,162.903,162.4912,162.5966,81568.0
2019-11-04 15:30:00,169.81,169.82,169.24,169.3,209858.0,162.5966,162.6061,162.0508,162.1082,209858.0
2019-11-05 09:30:00,169.35,169.78,167.67,168.45,76820.0,162.1561,162.5678,160.5475,161.2943,76820.0
2019-11-05 10:00:00,168.68,168.76,167.02,167.08,115719.0,161.5146,161.5912,159.9251,159.9825,115719.0
2019-11-05 10:30:00,167.11,167.35,165.06,165.06,90928.0,160.0113,160.2411,158.0483,158.0483,90928.0
2019-11-05 11:00:00,165.08,165.56,164.73,165.53,123821.0,158.0675,158.5271,157.7324,158.4984,123821.0
2019-11-05 11:30:00,165.53,165.95,165.37,165.81,143805.0,158.4984,158.9005,158.3452,158.7665,143805.0
2019-11-05 12:00:00,165.81,166.71,165.78,166.63,70821.0,158.7665,159.6283,158.7378,159.5516,70821.0
2019-11-05 12:30:00,166.58,167.17,166.51,166.86,40453.0,159.5038,160.0687,159.4367,159.7719,40453.0
2019-11-05 13:00:00,166.89,167.44,166.85,167.33,40722.0,159.8006,160.3272,159.7623,160.2219,40722.0
2019-11-05 13:30:00,167.4,167.4,166.79,167.22,40000.0,160.2889,160.2889,159.7049,160.1166,40000.0
2019-11-05 14:00:00,167.18,167.49,166.9,167.06,57705.0,160.0783,160.3751,159.8102,159.9634,57705.0
2019-11-05 14:30:00,167.06,167.17,166.77,167.08,58316.0,159.9634,160.0687,159.6857,159.9825,58316.0
2019-11-05 15:00:00,167.08,167.35,167.0,167.03,53320.0,159.9825,160.2411,159.9059,159.9347,53320.0
2019-11-05 15:30:00,166.99,167.23,166.38,166.54,172613.0,159.8964,160.1262,159.3123,159.4655,172613.0
2019-11-06 09:30:00,165.51,166.52,164.56,166.05,100812.0,158.4792,159.4463,157.5696,158.9963,100812.0
2019-11-06 10:00:00,165.92,166.49,165.62,166.09,58922.0,158.8718,159.4176,158.5846,159.0346,58922.0
2019-11-06 10:30:00,166.06,166.38,165.82,166.15,30424.0,159.0059,159.3123,158.7761,159.092,30424.0
2019-11-06 11:00:00,166.14,166.68,166.12,166.53,63171.0,159.0825,159.5995,159.0633,159.4559,63171.0
2019-11-06 11:30:00,166.53,166.62,165.88,166.56,53261.0,159.4559,159.5421,158.8335,159.4846,53261.0
2019-11-06 12:00:00,166.56,167.06,166.44,166.51,40193.0,159.4846,159.9634,159.3697,159.4367,40193.0
2019-11-06 12:30:00,166.5,166.71,166.11,166.33,42608.0,159.4272,159.6283,159.0537,159.2644,42608.0
2019-11-06 13:00:00,166.39,166.52,166.19,166.34,33349.0,159.3218,159.4463,159.1303,159.274,33349.0
2019-11-06 13:30:00,166.39,166.42,166.0,166.27,39896.0,159.3218,159.3506,158.9484,159.2069,39896.0
2019-11-06 14:00:00,166.27,166.64,166.18,166.62,29848.0,159.2069,159.5612,159.1208,159.5421,29848.0
2019-11-06 14:30:00,166.6,166.61,166.4,166.58,30725.0,159.5229,159.5325,159.3314,159.5038,30725.0
2019-11-06 15:00:00,166.54,166.72,166.46,166.62,79316.0,159.4655,159.6378,159.3889,159.5421,79316.0
2019-11-06 15:30:00,166.62,167.17,166.52,167.05,185874.0,159.5421,160.0687,159.4463,159.9538,185874.0
2019-11-07 09:30:00,167.45,168.88,166.55,168.46,78220.0,160.3368,161.7061,159.475,161.3039,78220.0
2019-11-07 10:00:00,168.49,169.35,168.2,169.15,111896.0,161.3326,162.1561,161.055,161.9646,111896.0
2019-11-07 10:30:00,169.15,169.98,169.15,169.67,85713.0,161.9646,162.7593,161.9646,162.4625,85713.0
2019-11-07 11:00:00,169.61,169.9,169.24,169.52,53328.0,162.4051,162.6827,162.0508,162.3189,53328.0
2019-11-07 11:30:00,169.56,169.75,168.99,169.68,44886.0,162.3572,162.5391,161.8114,162.4721,44886.0
2019-11-07 12:00:00,169.65,169.77,169.35,169.38,41026.0,162.4434,162.5583,162.1561,162.1848,41026.0
2019-11-07 12:30:00,169.5,169.71,169.39,169.55,24919.0,162.2997,162.5008,162.1944,162.3476,24919.0
2019-11-07 13:00:00,169.52,169.97,169.34,169.97,31579.0,162.3189,162.7498,162.1465,162.7498,31579.0
2019-11-07 13:30:00,170.03,170.03,169.58,169.96,30540.0,162.8072,162.8072,162.3763,162.7402,30540.0
2019-11-07 14:00:00,169.97,170.23,169.69,170.09,40456.0,162.7498,162.9987,162.4817,162.8647,40456.0
2019-11-07 14:30:00,170.05,170.28,169.56,169.82,83042.0,162.8264,163.0466,162.3572,162.6061,83042.0
2019-11-07 15:00:00,169.82,169.87,168.96,169.07,36121.0,162.6061,162.654,161.7827,161.888,36121.0
2019-11-07 15:30:00,169.08,169.16,168.72,168.97,109740.0,161.8976,161.9742,161.5529,161.7922,109740.0
2019-11-08 09:30:00,169.02,170.09,168.5,168.5,76816.0,161.8401,162.8647,161.3422,161.3422,76816.0
2019-11-08 10:00:00,168.49,169.19,168.05,169.14,39275.0,161.3326,162.0029,160.9113,161.955,39275.0
2019-11-08 10:30:00,169.13,169.5,168.45,168.6,36847.0,161.9454,162.2997,161.2943,161.438,36847.0
2019-11-08 11:00:00,168.61,169.14,168.35,168.44,35165.0,161.4475,161.955,161.1986,161.2848,35165.0
2019-11-08 11:30:00,168.43,169.18,168.23,168.47,26031.0,161.2752,161.9933,161.0837,161.3135,26031.0
2019-11-08 12:00:00,168.49,169.28,168.44,169.23,22852.0,161.3326,162.0891,161.2848,162.0412,22852.0
2019-11-08 12:30:00,169.2,169.54,168.77,169.07,19543.0,162.0125,162.338,161.6007,161.888,19543.0
2019-11-08 13:00:00,169.04,169.09,168.65,168.95,42072.0,161.8593,161.9071,161.4858,161.7731,42072.0
2019-11-08 13:30:00,168.94,169.3,168.77,169.24,29431.0,161.7635,162.1082,161.6007,162.0508,29431.0
2019-11-08 14:00:00,169.2,169.33,169.0,169.23,21352.0,162.0125,162.137,161.821,162.0412,21352.0
2019-11-08 14:30:00,169.27,169.56,169.18,169.51,24895.0,162.0795,162.3572,161.9933,162.3093,24895.0
2019-11-08 15:00:00,169.5,169.55,169.2,169.55,50058.0,162.2997,162.3476,162.0125,162.3476,50058.0
2019-11-08 15:30:00,169.58,170.33,169.56,170.23,151890.0,162.3763,163.0945,162.3572,162.9987,151890.0
2019-11-11 09:30:00,169.06,170.72,168.74,170.46,51649.0,161.8784,163.4679,161.572,163.219,51649.0
2019-11-11 10:00:00,170.48,171.36,170.07,170.99,31090.0,163.2381,164.0807,162.8455,163.7264,31090.0
2019-11-11 10:30:00,171.05,171.29,170.63,170.68,42316.0,163.7839,164.0137,163.3817,163.4296,42316.0
2019-11-11 11:00:00,170.66,171.14,170.64,171.13,25130.0,163.4105,163.8701,163.3913,163.8605,25130.0
2019-11-11 11:30:00,171.14,171.35,170.77,170.91,27795.0,163.8701,164.0711,163.5158,163.6498,27795.0
2019-11-11 12:00:00,170.97,171.17,170.94,171.02,18963.0,163.7073,163.8988,163.6786,163.7552,18963.0
2019-11-11 12:30:00,171.0,171.55,170.94,171.43,24789.0,163.736,164.2626,163.6786,164.1477,24789.0
2019-11-11 13:00:00,171.45,171.9,171.26,171.9,24854.0,164.1669,164.5978,163.985,164.5978,24854.0
2019-11-11 13:30:00,171.89,172.05,171.68,171.87,32587.0,164.5882,164.7414,164.3871,164.5691,32587.0
2019-11-11 14:00:00,171.85,172.01,171.78,171.98,34069.0,164.5499,164.7031,164.4829,164.6744,34069.0
2019-11-11 14:30:00,171.96,172.12,171.68,171.9,45179.0,164.6552,164.8084,164.3871,164.5978,45179.0
2019-11-11 15:00:00,171.93,171.93,171.6,171.75,52824.0,164.6265,164.6265,164.3105,164.4542,52824.0
2019-11-11 15:30:00,171.77,172.15,171.4,172.03,215941.0,164.4733,164.8372,164.119,164.7223,215941.0
2019-11-12 09:30:00,172.3,173.42,172.2,172.98,61644.0,164.9808,166.0532,164.885,165.6319,61644.0
2019-11-12 10:00:00,173.05,173.6,172.83,173.1,47746.0,165.6989,166.2256,165.4883,165.7468,47746.0
2019-11-12 10:30:00,173.09,173.09,172.05,172.28,87155.0,165.7372,165.7372,164.7414,164.9616,87155.0
2019-11-12 11:00:00,172.25,172.56,172.06,172.39,119753.0,164.9329,165.2297,164.751,165.067,119753.0
2019-11-12 11:30:00,172.38,172.5,172.11,172.16,93743.0,165.0574,165.1723,164.7989,164.8467,93743.0
2019-11-12 12:00:00,172.16,172.47,171.76,171.96,161642.0,164.8467,165.1436,164.4637,164.6552,161642.0
2019-11-12 12:30:00,171.98,172.04,171.49,171.81,91651.0,164.6744,164.7318,164.2052,164.5116,91651.0
2019-11-12 13:00:00,171.84,171.89,171.59,171.64,47574.0,164.5403,164.5882,164.301,164.3488,47574.0
2019-11-12 13:30:00,171.67,172.13,171.65,172.08,29346.0,164.3776,164.818,164.3584,164.7701,29346.0
2019-11-12 14:00:00,172.09,172.12,171.56,171.59,31778.0,164.7797,164.8084,164.2722,164.301,31778.0
2019-11-12 14:30:00,171.62,171.72,170.84,171.1,39085.0,164.3297,164.4254,163.5828,163.8318,39085.0
2019-11-12 15:00:00,171.1,171.59,171.1,171.56,51893.0,163.8318,164.301,163.8318,164.2722,51893.0
2019-11-12 15:30:00,171.54,171.98,171.51,171.87,139630.0,164.2531,164.6744,164.2243,164.5691,139630.0
2019-11-13 09:30:00,171.36,172.8,171.07,172.23,146478.0,164.0807,165.4596,163.803,164.9138,146478.0
2019-11-13 10:00:00,172.27,173.22,172.2,172.85,40865.0,164.9521,165.8617,164.885,165.5074,40865.0
2019-11-13 10:30:00,172.86,173.38,172.32,173.25,69514.0,165.517,166.0149,164.9999,165.8904,69514.0
2019-11-13 11:00:00,173.33,173.33,172.2,172.2,47596.0,165.967,165.967,164.885,164.885,47596.0
2019-11-13 11:30:00,172.15,172.85,172.15,172.81,43269.0,164.8372,165.5074,164.8372,165.4691,43269.0
2019-11-13 12:00:00,172.83,173.2,172.52,172.93,30004.0,165.4883,165.8426,165.1914,165.584,30004.0
2019-11-13 12:30:00,172.95,173.19,172.85,173.09,18095.0,165.6032,165.833,165.5074,165.7372,18095.0
2019-11-13 13:00:00,173.11,173.18,172.84,172.84,23323.0,165.7564,165.8234,165.4979,165.4979,23323.0
2019-11-13 13:30:00,172.86,173.15,172.53,172.77,262385.0,165.517,165.7947,165.201,165.4308,262385.0
2019-11-13 14:00:00,172.72,173.02,172.57,172.92,25427.0,165.3829,165.6702,165.2393,165.5745,25427.0
2019-11-13 14:30:00,172.95,173.28,172.95,173.27,33107.0,165.6032,165.9192,165.6032,165.9096,33107.0
2019-11-13 15:00:00,173.29,173.45,173.15,173.4,50841.0,165.9287,166.0819,165.7947,166.0341,50841.0
2019-11-13 15:30:00,173.37,173.68,173.31,173.58,199337.0,166.0053,166.3022,165.9479,166.2064,199337.0
2019-11-14 09:30:00,173.37,174.93,173.27,174.93,168735.0,166.0053,167.4991,165.9096,167.4991,168735.0
2019-11-14 10:00:00,174.82,175.42,174.38,175.07,209711.0,167.3937,167.9683,166.9724,167.6331,209711.0
2019-11-14 10:30:00,175.12,175.84,175.06,175.28,124959.0,167.681,168.3704,167.6235,167.8342,124959.0
2019-11-14 11:00:00,175.3,176.11,175.05,176.05,111294.0,167.8534,168.6289,167.614,168.5715,111294.0
2019-11-14 11:30:00,176.09,176.31,175.93,176.05,167944.0,168.6098,168.8204,168.4566,168.5715,167944.0
2019-11-14 12:00:00,176.05,176.27,175.52,176.27,257103.0,168.5715,168.7821,168.064,168.7821,257103.0
2019-11-14 12:30:00,176.3,176.82,176.29,176.63,98652.0,168.8109,169.3088,168.8013,169.1269,98652.0
2019-11-14 13:00:00,176.65,176.82,176.11,176.16,162309.0,169.146,169.3088,168.6289,168.6768,162309.0
2019-11-14 13:30:00,176.12,176.71,175.99,176.31,82159.0,168.6385,169.2035,168.514,168.8204,82159.0
2019-11-14 14:00:00,176.39,176.71,176.19,176.65,53596.0,168.897,169.2035,168.7055,169.146,53596.0
2019-11-14 14:30:00,176.69,177.18,176.55,177.09,71923.0,169.1843,169.6535,169.0503,169.5673,71923.0
2019-11-14 15:00:00,177.07,177.2,176.77,177.11,138997.0,169.5482,169.6726,169.2609,169.5865,138997.0
2019-11-14 15:30:00,177.12,177.57,177.08,177.48,241184.0,169.596,170.0269,169.5577,169.9407,241184.0
2019-11-15 09:30:00,178.67,179.28,177.36,178.93,404693.0,171.0802,171.6643,169.8258,171.3292,404693.0
2019-11-15 10:00:00,178.94,179.23,178.42,178.92,354526.0,171.3387,171.6164,170.8408,171.3196,354526.0
2019-11-15 10:30:00,178.92,178.99,178.21,178.76,218932.0,171.3196,171.3866,170.6397,171.1664,218932.0
2019-11-15 11:00:00,178.73,179.09,178.61,179.0,154652.0,171.1376,171.4824,171.0227,171.3962,154652.0
2019-11-15 11:30:00,179.01,179.14,178.8,179.09,143918.0,171.4058,171.5302,171.2047,171.4824,143918.0
2019-11-15 12:00:00,179.07,179.38,179.0,179.35,83413.0,171.4632,171.76,171.3962,171.7313,83413.0
2019-11-15 12:30:00,179.33,179.52,178.92,179.21,48159.0,171.7122,171.8941,171.3196,171.5973,48159.0
2019-11-15 13:00:00,179.15,179.31,179.07,179.28,31375.0,171.5398,171.693,171.4632,171.6643,31375.0
2019-11-15 13:30:00,179.28,179.54,179.25,179.3,45363.0,171.6643,171.9132,171.6356,171.6834,45363.0
2019-11-15 14:00:00,179.28,179.5,179.18,179.43,47201.0,171.6643,171.8749,171.5685,171.8079,47201.0
2019-11-15 14:30:00,179.42,179.49,179.13,179.15,58145.0,171.7983,171.8654,171.5207,171.5398,58145.0
2019-11-15 15:00:00,179.16,179.32,178.96,179.03,55604.0,171.5494,171.7026,171.3579,171.4249,55604.0
2019-11-15 15:30:00,179.05,179.25,178.82,179.25,222086.0,171.4441,171.6356,171.2238,171.6356,222086.0
2019-11-18 09:30:00,179.68,180.14,178.87,179.4,130209.0,172.0473,172.4878,171.2717,171.7792,130209.0
2019-11-18 10:00:00,179.46,179.97,179.29,179.83,97997.0,171.8366,172.325,171.6739,172.1909,97997.0
2019-11-18 10:30:00,179.92,179.93,179.48,179.58,114227.0,172.2771,172.2867,171.8558,171.9515,114227.0
2019-11-18 11:00:00,179.58,180.25,179.32,179.89,234523.0,171.9515,172.5931,171.7026,172.2484,234523.0
2019-11-18 11:30:00,179.91,180.22,179.8,180.08,35299.0,172.2675,172.5644,172.1622,172.4303,35299.0
2019-11-18 12:00:00,180.06,180.06,179.77,179.78,134205.0,172.4111,172.4111,172.1335,172.143,134205.0
2019-11-18 12:30:00,179.77,180.04,179.52,179.98,48605.0,172.1335,172.392,171.8941,172.3345,48605.0
2019-11-18 13:00:00,179.98,180.05,179.9,180.01,43535.0,172.3345,172.4016,172.2579,172.3633,43535.0
2019-11-18 13:30:00,180.01,180.15,179.92,180.01,43698.0,172.3633,172.4973,172.2771,172.3633,43698.0
2019-11-18 14:00:00,180.03,180.38,179.98,180.24,33387.0,172.3824,172.7176,172.3345,172.5835,33387.0
2019-11-18 14:30:00,180.24,180.33,179.94,180.01,36569.0,172.5835,172.6697,172.2962,172.3633,36569.0
2019-11-18 15:00:00,180.03,180.13,179.5,179.53,60797.0,172.3824,172.4782,171.8749,171.9037,60797.0
2019-11-18 15:30:00,179.51,179.78,179.39,179.57,222560.0,171.8845,172.143,171.7696,171.942,222560.0
2019-11-19 09:30:00,180.51,181.18,179.74,180.3,116777.0,172.842,173.4836,172.1047,172.641,116777.0
2019-11-19 10:00:00,180.33,180.92,180.33,180.83,44149.0,172.6697,173.2346,172.6697,173.1484,44149.0
2019-11-19 10:30:00,180.86,180.91,180.4,180.62,133276.0,173.1772,173.225,172.7367,172.9474,133276.0
2019-11-19 11:00:00,180.63,181.0,180.33,181.0,100778.0,172.9569,173.3112,172.6697,173.3112,100778.0
2019-11-19 11:30:00,181.02,181.3,180.83,180.91,93523.0,173.3304,173.5985,173.1484,173.225,93523.0
2019-11-19 12:00:00,180.93,181.03,180.66,180.81,52286.0,173.2442,173.3399,172.9857,173.1293,52286.0
2019-11-19 12:30:00,180.81,180.89,180.59,180.77,59273.0,173.1293,173.2059,172.9186,173.091,59273.0
2019-11-19 13:00:00,180.78,181.1,180.65,181.06,40953.0,173.1006,173.407,172.9761,173.3687,40953.0
2019-11-19 13:30:00,181.08,181.44,181.03,181.32,48190.0,173.3878,173.7325,173.3399,173.6176,48190.0
2019-11-19 14:00:00,181.35,181.77,181.19,181.66,39338.0,173.6464,174.0485,173.4931,173.9432,39338.0
2019-11-19 14:30:00,181.69,181.69,181.33,181.51,46805.0,173.9719,173.9719,173.6272,173.7996,46805.0
2019-11-19 15:00:00,181.45,181.85,181.24,181.35,142649.0,173.7421,174.1251,173.541,173.6464,142649.0
2019-11-19 15:30:00,181.36,181.86,181.35,181.71,258187.0,173.6559,174.1347,173.6464,173.9911,258187.0
2019-11-20 09:30:00,181.45,181.6,180.11,181.57,88312.0,173.7421,173.8857,172.459,173.857,88312.0
2019-11-20 10:00:00,181.6,181.93,181.35,181.7,42480.0,173.8857,174.2017,173.6464,173.9815,42480.0
2019-11-20 10:30:00,181.8,181.87,181.53,181.55,44736.0,174.0772,174.1443,173.8187,173.8379,44736.0
2019-11-20 11:00:00,181.56,181.81,181.39,181.57,47658.0,173.8474,174.0868,173.6847,173.857,47658.0
2019-11-20 11:30:00,181.57,181.57,180.75,180.97,35209.0,173.857,173.857,173.0718,173.2825,35209.0
2019-11-20 12:00:00,181.03,181.03,180.57,180.87,49333.0,173.3399,173.3399,172.8995,173.1867,49333.0
2019-11-20 12:30:00,180.86,180.94,179.71,180.15,59120.0,173.1772,173.2538,172.076,172.4973,59120.0
2019-11-20 13:00:00,180.15,180.21,178.92,178.96,53691.0,172.4973,172.5548,171.3196,171.3579,53691.0
2019-11-20 13:30:00,179.01,179.61,178.81,179.28,49867.0,171.4058,171.9803,171.2142,171.6643,49867.0
2019-11-20 14:00:00,179.42,179.81,179.18,179.8,36846.0,171.7983,172.1718,171.5685,172.1622,36846.0
2019-11-20 14:30:00,179.8,180.24,179.8,180.04,44274.0,172.1622,172.5835,172.1622,172.392,44274.0
2019-11-20 15:00:00,180.05,180.16,179.83,179.93,52877.0,172.4016,172.5069,172.1909,172.2867,52877.0
2019-11-20 15:30:00,179.94,180.72,179.81,180.51,151518.0,172.2962,173.0431,172.1718,172.842,151518.0
2019-11-21 09:30:00,180.04,181.36,179.2,179.86,79652.0,172.392,173.6559,171.5877,172.2196,79652.0
2019-11-21 10:00:00,179.93,180.69,179.76,179.86,72623.0,172.2867,173.0144,172.1239,172.2196,72623.0
2019-11-21 10:30:00,179.81,179.86,179.16,179.77,41082.0,172.1718,172.2196,171.5494,172.1335,41082.0
2019-11-21 11:00:00,179.77,180.3,179.55,179.55,35669.0,172.1335,172.641,171.9228,171.9228,35669.0
2019-11-21 11:30:00,179.51,179.53,178.91,179.12,30957.0,171.8845,171.9037,171.31,171.5111,30957.0
2019-11-21 12:00:00,179.12,179.45,178.84,179.31,36325.0,171.5111,171.8271,171.243,171.693,36325.0
2019-11-21 12:30:00,179.33,179.56,178.88,179.15,28507.0,171.7122,171.9324,171.2813,171.5398,28507.0
2019-11-21 13:00:00,179.17,179.29,178.77,179.09,37144.0,171.559,171.6739,171.1759,171.4824,37144.0
2019-11-21 13:30:00,179.07,179.1,178.34,178.36,49702.0,171.4632,171.4919,170.7642,170.7834,49702.0
2019-11-21 14:00:00,178.4,178.92,178.32,178.92,46481.0,170.8217,171.3196,170.7451,171.3196,46481.0
2019-11-21 14:30:00,178.92,179.19,178.89,178.91,41155.0,171.3196,171.5781,171.2909,171.31,41155.0
2019-11-21 15:00:00,178.96,179.0,178.35,178.4,65190.0,171.3579,171.3962,170.7738,170.8217,65190.0
2019-11-21 15:30:00,178.39,178.51,178.02,178.38,178243.0,170.8121,170.927,170.4578,170.8025,178243.0
2019-11-22 09:30:00,179.14,179.75,177.68,178.07,76122.0,171.5302,172.1143,170.1323,170.5057,76122.0
2019-11-22 10:00:00,178.21,178.45,177.52,177.59,40388.0,170.6397,170.8695,169.979,170.0461,40388.0
2019-11-22 10:30:00,177.51,177.8,176.94,177.61,32053.0,169.9695,170.2472,169.4237,170.0652,32053.0
2019-11-22 11:00:00,177.6,177.64,177.01,177.33,35252.0,170.0556,170.0939,169.4907,169.7971,35252.0
2019-11-22 11:30:00,177.41,177.52,177.01,177.29,44011.0,169.8737,169.979,169.4907,169.7588,44011.0
2019-11-22 12:00:00,177.25,178.25,176.98,178.05,76812.0,169.7205,170.678,169.462,170.4865,76812.0
2019-11-22 12:30:00,178.0,178.49,177.8,178.45,27632.0,170.4387,170.9078,170.2472,170.8695,27632.0
2019-11-22 13:00:00,178.43,178.75,178.19,178.57,47688.0,170.8504,171.1568,170.6206,170.9844,47688.0
2019-11-22 13:30:00,178.53,178.56,178.04,178.26,29409.0,170.9461,170.9749,170.477,170.6876,29409.0
2019-11-22 14:00:00,178.26,178.31,177.98,178.04,60291.0,170.6876,170.7355,170.4195,170.477,60291.0
2019-11-22 14:30:00,178.04,178.18,177.73,177.79,56984.0,170.477,170.611,170.1801,170.2376,56984.0
2019-11-22 15:00:00,177.86,178.13,177.83,177.98,38812.0,170.3046,170.5631,170.2759,170.4195,38812.0
2019-11-22 15:30:00,177.96,178.81,177.95,178.64,205175.0,170.4004,171.2142,170.3908,171.0515,205175.0
2019-11-25 09:30:00,180.77,181.53,179.31,180.85,81253.0,173.091,173.8187,171.693,173.1676,81253.0
2019-11-25 10:00:00,180.92,181.11,180.42,180.68,48601.0,173.2346,173.4165,172.7559,173.0048,48601.0
2019-11-25 10:30:00,180.61,180.89,180.06,180.38,51033.0,172.9378,173.2059,172.4111,172.7176,51033.0
2019-11-25 11:00:00,180.4,180.75,180.16,180.65,66236.0,172.7367,173.0718,172.5069,172.9761,66236.0
2019-11-25 11:30:00,180.7,180.83,180.21,180.43,41682.0,173.024,173.1484,172.5548,172.7654,41682.0
2019-11-25 12:00:00,180.44,180.47,179.6,179.6,39049.0,172.775,172.8037,171.9707,171.9707,39049.0
2019-11-25 12:30:00,179.65,179.9,179.54,179.67,18445.0,172.0186,172.2579,171.9132,172.0377,18445.0
2019-11-25 13:00:00,179.71,179.88,179.36,179.82,22997.0,172.076,172.2388,171.7409,172.1813,22997.0
2019-11-25 13:30:00,179.84,179.89,179.35,179.43,18604.0,172.2005,172.2484,171.7313,171.8079,18604.0
2019-11-25 14:00:00,179.46,179.66,179.37,179.49,20554.0,171.8366,172.0281,171.7505,171.8654,20554.0
2019-11-25 14:30:00,179.52,179.55,179.3,179.41,25499.0,171.8941,171.9228,171.6834,171.7888,25499.0
2019-11-25 15:00:00,179.41,179.61,179.18,179.44,44387.0,171.7888,171.9803,171.5685,171.8175,44387.0
2019-11-25 15:30:00,179.46,179.75,179.08,179.63,132890.0,171.8366,172.1143,171.4728,171.9994,132890.0
2019-11-26 09:30:00,179.72,181.05,179.44,180.58,72696.0,172.0856,173.3591,171.8175,172.9091,72696.0
2019-11-26 10:00:00,180.46,181.08,180.4,180.86,72195.0,172.7942,173.3878,172.7367,173.1772,72195.0
2019-11-26 10:30:00,180.86,181.1,180.46,181.05,49811.0,173.1772,173.407,172.7942,173.3591,49811.0
2019-11-26 11:00:00,181.08,181.32,180.84,180.94,40937.0,173.3878,173.6176,173.158,173.2538,40937.0
2019-11-26 11:30:00,180.89,181.24,180.8,181.04,34002.0,173.2059,173.541,173.1197,173.3495,34002.0
2019-11-26 12:00:00,181.06,181.23,180.8,180.93,45114.0,173.3687,173.5314,173.1197,173.2442,45114.0
2019-11-26 12:30:00,180.93,181.24,180.75,181.24,43926.0,173.2442,173.541,173.0718,173.541,43926.0
2019-11-26 13:00:00,181.24,181.26,180.8,180.87,53158.0,173.541,173.5602,173.1197,173.1867,53158.0
2019-11-26 13:30:00,180.89,180.94,180.56,180.78,108498.0,173.2059,173.2538,172.8899,173.1006,108498.0
2019-11-26 14:00:00,180.74,180.81,180.46,180.52,63202.0,173.0623,173.1293,172.7942,172.8516,63202.0
2019-11-26 14:30:00,180.54,180.55,180.28,180.31,39169.0,172.8708,172.8803,172.6218,172.6505,39169.0
2019-11-26 15:00:00,180.31,180.53,180.25,180.51,49361.0,172.6505,172.8612,172.5931,172.842,49361.0
2019-11-26 15:30:00,180.53,181.02,180.44,180.47,266239.0,172.8612,173.3304,172.775,172.8037,266239.0
2019-11-27 09:30:00,180.9,181.39,179.78,180.41,21817.0,173.2155,173.6847,172.143,172.7463,21817.0
2019-11-27 10:00:00,180.4,181.03,180.39,180.73,33048.0,172.7367,173.3399,172.7271,173.0527,33048.0
2019-11-27 10:30:00,180.74,181.48,180.6,181.36,39946.0,173.0623,173.7708,172.9282,173.6559,39946.0
2019-11-27 11:00:00,181.36,181.81,181.3,181.77,99870.0,173.6559,174.0868,173.5985,174.0485,99870.0
2019-11-27 11:30:00,181.72,182.0,181.6,181.95,42940.0,174.0006,174.2687,173.8857,174.2209,42940.0
2019-11-27 12:00:00,181.96,181.97,181.54,181.69,54557.0,174.2304,174.24,173.8283,173.9719,54557.0
2019-11-27 12:30:00,181.71,181.96,181.61,181.89,28614.0,173.9911,174.2304,173.8953,174.1634,28614.0
2019-11-27 13:00:00,181.93,182.13,181.78,181.91,30018.0,174.2017,174.3932,174.0581,174.1826,30018.0
2019-11-27 13:30:00,181.87,181.98,181.64,181.64,24706.0,174.1443,174.2496,173.924,173.924,24706.0
2019-11-27 14:00:00,181.64,181.65,181.4,181.45,27199.0,173.924,173.9336,173.6942,173.7421,27199.0
2019-11-27 14:30:00,181.46,181.47,181.1,181.17,34876.0,173.7517,173.7613,173.407,173.474,34876.0
2019-11-27 15:00:00,181.2,181.22,180.83,180.87,58961.0,173.5027,173.5219,173.1484,173.1867,58961.0
2019-11-27 15:30:00,180.87,181.22,180.7,181.09,130672.0,173.1867,173.5219,173.024,173.3974,130672.0
2019-11-29 09:30:00,180.46,181.99,180.0,181.7,50565.0,172.7942,174.2592,172.3537,173.9815,50565.0
2019-11-29 10:00:00,181.65,182.06,181.54,181.75,19799.0,173.9336,174.3262,173.8283,174.0294,19799.0
2019-11-29 10:30:00,181.67,181.74,181.29,181.35,51261.0,173.9528,174.0198,173.5889,173.6464,51261.0
2019-11-29 11:00:00,181.38,181.63,181.11,181.18,28546.0,173.6751,173.9145,173.4165,173.4836,28546.0
2019-11-29 11:30:00,181.13,181.31,180.8,180.98,51765.0,173.4357,173.6081,173.1197,173.2921,51765.0
2019-11-29 12:00:00,180.97,181.37,180.59,180.61,45472.0,173.2825,173.6655,172.9186,172.9378,45472.0
2019-11-29 12:30:00,180.59,181.28,180.21,181.06,110163.0,172.9186,173.5793,172.5548,173.3687,110163.0
2019-12-02 09:30:00,180.66,181.05,178.12,178.34,54691.0,172.9857,173.3591,170.5536,170.7642,54691.0
2019-12-02 10:00:00,178.22,178.62,177.18,178.53,52229.0,170.6493,171.0323,169.6535,170.9461,52229.0
2019-12-02 10:30:00,178.66,178.66,177.24,177.35,51882.0,171.0706,171.0706,169.7109,169.8163,51882.0
2019-12-02 11:00:00,177.42,177.9,177.15,177.83,33686.0,169.8833,170.3429,169.6248,170.2759,33686.0
2019-12-02 11:30:00,177.82,178.43,177.36,178.3,24726.0,170.2663,170.8504,169.8258,170.7259,24726.0
2019-12-02 12:00:00,178.33,178.68,177.95,178.15,25580.0,170.7546,171.0898,170.3908,170.5823,25580.0
2019-12-02 12:30:00,178.26,178.6,177.93,178.16,22339.0,170.6876,171.0132,170.3716,170.5919,22339.0
2019-12-02 13:00:00,178.21,178.64,178.04,178.42,29392.0,170.6397,171.0515,170.477,170.8408,29392.0
2019-12-02 13:30:00,178.42,178.57,178.22,178.46,28152.0,170.8408,170.9844,170.6493,170.8791,28152.0
2019-12-02 14:00:00,178.47,178.99,178.37,178.93,22374.0,170.8887,171.3866,170.7929,171.3292,22374.0
2019-12-02 14:30:00,178.94,179.06,178.61,178.8,31978.0,171.3387,171.4536,171.0227,171.2047,31978.0
2019-12-02 15:00:00,178.77,178.81,178.34,178.36,37506.0,171.1759,171.2142,170.7642,170.7834,37506.0
2019-12-02 15:30:00,178.33,178.47,177.93,178.14,158285.0,170.7546,170.8887,170.3716,170.5727,158285.0
2019-12-03 09:30:00,174.26,176.92,172.38,176.35,219229.0,166.8575,169.4045,165.0574,168.8587,219229.0
2019-12-03 10:00:00,176.38,176.68,175.2,175.85,96446.0,168.8875,169.1747,167.7576,168.38,96446.0
2019-12-03 10:30:00,175.84,176.66,175.69,176.19,70942.0,168.3704,169.1556,168.2268,168.7055,70942.0
2019-12-03 11:00:00,176.27,176.67,175.79,176.47,40155.0,168.7821,169.1652,168.3225,168.9737,40155.0
2019-12-03 11:30:00,176.38,176.89,176.32,176.89,37002.0,168.8875,169.3758,168.83,169.3758,37002.0
2019-12-03 12:00:00,176.86,176.96,176.54,176.9,36810.0,169.3471,169.4428,169.0407,169.3854,36810.0
2019-12-03 12:30:00,176.89,176.93,176.4,176.72,36860.0,169.3758,169.4141,168.9066,169.213,36860.0
2019-12-03 13:00:00,176.75,177.31,176.69,177.11,47215.0,169.2418,169.778,169.1843,169.5865,47215.0
2019-12-03 13:30:00,177.08,177.67,176.86,176.89,65353.0,169.5577,170.1227,169.3471,169.3758,65353.0
2019-12-03 14:00:00,176.91,176.98,176.33,176.4,42434.0,169.395,169.462,168.8396,168.9066,42434.0
2019-12-03 14:30:00,176.39,176.82,176.3,176.57,38796.0,168.897,169.3088,168.8109,169.0694,38796.0
2019-12-03 15:00:00,176.59,177.52,176.35,177.51,50752.0,169.0886,169.979,168.8587,169.9695,50752.0
2019-12-03 15:30:00,177.52,177.55,177.08,177.42,161998.0,169.979,170.0078,169.5577,169.8833,161998.0
2019-12-04 09:30:00,177.46,177.96,176.39,177.84,147724.0,169.9216,170.4004,168.897,170.2855,147724.0
2019-12-04 10:00:00,177.85,178.45,177.12,177.13,53249.0,170.295,170.8695,169.596,169.6056,53249.0
2019-12-04 10:30:00,177.17,177.87,177.17,177.63,25222.0,169.6439,170.3142,169.6439,170.0844,25222.0
2019-12-04 11:00:00,177.55,177.63,176.76,177.06,54306.0,170.0078,170.0844,169.2513,169.5386,54306.0
2019-12-04 11:30:00,177.07,177.28,176.52,176.54,17560.0,169.5482,169.7492,169.0215,169.0407,17560.0
2019-12-04 12:00:00,176.52,176.65,175.88,176.34,29616.0,169.0215,169.146,168.4087,168.8492,29616.0
2019-12-04 12:30:00,176.39,176.66,176.1,176.66,21665.0,168.897,169.1556,168.6194,169.1556,21665.0
2019-12-04 13:00:00,176.6,176.66,176.06,176.29,26897.0,169.0981,169.1556,168.5811,168.8013,26897.0
2019-12-04 13:30:00,176.34,176.95,176.18,176.91,52211.0,168.8492,169.4333,168.696,169.395,52211.0
2019-12-04 14:00:00,176.88,177.21,176.81,177.03,36118.0,169.3662,169.6822,169.2992,169.5099,36118.0
2019-12-04 14:30:00,177.11,177.14,176.7,176.73,31742.0,169.5865,169.6152,169.1939,169.2226,31742.0
2019-12-04 15:00:00,176.75,176.91,176.4,176.4,65248.0,169.2418,169.395,168.9066,168.9066,65248.0
2019-12-04 15:30:00,176.43,176.45,175.85,175.95,168820.0,168.9353,168.9545,168.38,168.4757,168820.0
2019-12-05 09:30:00,176.75,177.38,175.87,177.13,36928.0,169.2418,169.845,168.3991,169.6056,36928.0
2019-12-05 10:00:00,177.17,177.26,176.57,177.09,40856.0,169.6439,169.7301,169.0694,169.5673,40856.0
2019-12-05 10:30:00,177.09,177.76,177.07,177.64,55245.0,169.5673,170.2089,169.5482,170.0939,55245.0
2019-12-05 11:00:00,177.62,177.83,177.4,177.66,32964.0,170.0748,170.2759,169.8641,170.1131,32964.0
2019-12-05 11:30:00,177.65,177.69,177.11,177.28,94767.0,170.1035,170.1418,169.5865,169.7492,94767.0
2019-12-05 12:00:00,177.29,177.65,177.23,177.54,31611.0,169.7588,170.1035,169.7014,169.9982,31611.0
2019-12-05 12:30:00,177.46,177.63,177.15,177.5,27681.0,169.9216,170.0844,169.6248,169.9599,27681.0
2019-12-05 13:00:00,177.5,177.54,177.23,177.36,25030.0,169.9599,169.9982,169.7014,169.8258,25030.0
2019-12-05 13:30:00,177.38,177.41,177.04,177.37,29400.0,169.845,169.8737,169.5194,169.8354,29400.0
2019-12-05 14:00:00,177.37,177.47,177.09,177.39,34507.0,169.8354,169.9312,169.5673,169.8546,34507.0
2019-12-05 14:30:00,177.37,177.37,176.66,176.88,34980.0,169.8354,169.8354,169.1556,169.3662,34980.0
2019-12-05 15:00:00,176.94,177.06,176.73,176.89,56410.0,169.4237,169.5386,169.2226,169.3758,56410.0
2019-12-05 15:30:00,176.88,177.21,176.73,176.95,176215.0,169.3662,169.6822,169.2226,169.4333,176215.0
2019-12-06 09:30:00,177.54,178.3,176.77,177.98,64168.0,169.9982,170.7259,169.2609,170.4195,64168.0
2019-12-06 10:00:00,177.9,178.3,177.84,178.13,43522.0,170.3429,170.7259,170.2855,170.5631,43522.0
2019-12-06 10:30:00,178.14,178.64,177.97,178.62,26497.0,170.5727,171.0515,170.4099,171.0323,26497.0
2019-12-06 11:00:00,178.66,178.75,177.97,178.0,25562.0,171.0706,171.1568,170.4099,170.4387,25562.0
2019-12-06 11:30:00,178.02,178.65,177.7,177.81,50625.0,170.4578,171.061,170.1514,170.2567,50625.0
2019-12-06 12:00:00,177.8,177.82,177.18,177.28,33510.0,170.2472,170.2663,169.6535,169.7492,33510.0
2019-12-06 12:30:00,177.24,177.33,176.98,177.0,31651.0,169.7109,169.7971,169.462,169.4811,31651.0
2019-12-06 13:00:00,176.97,177.24,176.82,176.86,31545.0,169.4524,169.7109,169.3088,169.3471,31545.0
2019-12-06 13:30:00,176.85,177.14,176.69,176.79,39380.0,169.3375,169.6152,169.1843,169.2801,39380.0
2019-12-06 14:00:00,176.78,177.06,176.74,177.04,30643.0,169.2705,169.5386,169.2322,169.5194,30643.0
2019-12-06 14:30:00,177.04,177.12,176.81,176.84,27665.0,169.5194,169.596,169.2992,169.3279,27665.0
2019-12-06 15:00:00,176.85,176.86,176.66,176.8,37756.0,169.3375,169.3471,169.1556,169.2896,37756.0
2019-12-06 15:30:00,176.8,177.02,176.36,176.66,187610.0,169.2896,169.5003,168.8683,169.1556,187610.0
2019-12-09 09:30:00,176.22,177.22,175.58,177.2,80846.0,168.7343,169.6918,168.1215,169.6726,80846.0
2019-12-09 10:00:00,177.2,178.27,177.18,177.83,135150.0,169.6726,170.6972,169.6535,170.2759,135150.0
2019-12-09 10:30:00,177.82,177.95,176.65,176.7,54320.0,170.2663,170.3908,169.146,169.1939,54320.0
2019-12-09 11:00:00,176.7,176.8,176.13,176.44,34681.0,169.1939,169.2896,168.6481,168.9449,34681.0
2019-12-09 11:30:00,176.41,176.63,176.17,176.25,38910.0,168.9162,169.1269,168.6864,168.763,38910.0
2019-12-09 12:00:00,176.25,176.54,176.18,176.39,60427.0,168.763,169.0407,168.696,168.897,60427.0
2019-12-09 12:30:00,176.46,176.85,176.33,176.53,52338.0,168.9641,169.3375,168.8396,169.0311,52338.0
2019-12-09 13:00:00,176.57,176.58,175.83,176.13,63199.0,169.0694,169.079,168.3608,168.6481,63199.0
2019-12-09 13:30:00,176.12,176.2,175.85,175.92,30351.0,168.6385,168.7151,168.38,168.447,30351.0
2019-12-09 14:00:00,175.96,176.11,175.63,175.95,50285.0,168.4853,168.6289,168.1693,168.4757,50285.0
2019-12-09 14:30:00,175.92,176.01,175.68,175.72,38314.0,168.447,168.5332,168.2172,168.2555,38314.0
2019-12-09 15:00:00,175.72,175.85,175.5,175.56,135435.0,168.2555,168.38,168.0449,168.1023,135435.0
2019-12-09 15:30:00,175.54,175.57,174.88,175.18,371950.0,168.0832,168.1119,167.4512,167.7384,371950.0
2019-12-10 09:30:00,174.29,175.86,174.2,175.46,144424.0,166.8863,168.3896,166.8001,168.0066,144424.0
2019-12-10 10:00:00,175.42,175.57,174.05,174.05,528003.0,167.9683,168.1119,166.6565,166.6565,528003.0
2019-12-10 10:30:00,174.09,174.42,173.74,174.31,227477.0,166.6948,167.0107,166.3596,166.9054,227477.0
2019-12-10 11:00:00,174.47,174.73,174.09,174.33,251999.0,167.0586,167.3076,166.6948,166.9246,251999.0
2019-12-10 11:30:00,174.31,175.04,174.3,174.64,189098.0,166.9054,167.6044,166.8958,167.2214,189098.0
2019-12-10 12:00:00,174.67,174.85,174.48,174.69,56784.0,167.2501,167.4225,167.0682,167.2693,56784.0
2019-12-10 12:30:00,174.73,174.82,174.41,174.69,66311.0,167.3076,167.3937,167.0012,167.2693,66311.0
2019-12-10 13:00:00,174.68,174.71,174.42,174.55,91557.0,167.2597,167.2884,167.0107,167.1352,91557.0
2019-12-10 13:30:00,174.57,174.66,174.5,174.59,80637.0,167.1544,167.2405,167.0873,167.1735,80637.0
2019-12-10 14:00:00,174.61,174.67,174.48,174.55,79335.0,167.1927,167.2501,167.0682,167.1352,79335.0
2019-12-10 14:30:00,174.58,174.63,174.41,174.56,37586.0,167.1639,167.2118,167.0012,167.1448,37586.0
2019-12-10 15:00:00,174.54,174.6,174.17,174.19,41048.0,167.1256,167.1831,166.7714,166.7905,41048.0
2019-12-10 15:30:00,174.17,174.19,173.53,173.99,188235.0,166.7714,166.7905,166.1585,166.599,188235.0
2019-12-11 09:30:00,173.91,173.91,172.2,173.18,83318.0,166.5224,166.5224,164.885,165.8234,83318.0
2019-12-11 10:00:00,173.11,173.45,172.85,172.89,47545.0,165.7564,166.0819,165.5074,165.5457,47545.0
2019-12-11 10:30:00,172.93,173.49,172.81,173.09,68911.0,165.584,166.1202,165.4691,165.7372,68911.0
2019-12-11 11:00:00,173.11,173.2,172.81,172.85,80576.0,165.7564,165.8426,165.4691,165.5074,80576.0
2019-12-11 11:30:00,172.87,173.05,172.58,172.65,24412.0,165.5266,165.6989,165.2489,165.3159,24412.0
2019-12-11 12:00:00,172.58,173.09,172.56,172.93,29189.0,165.2489,165.7372,165.2297,165.584,29189.0
2019-12-11 12:30:00,172.91,173.17,172.84,173.09,34173.0,165.5649,165.8138,165.4979,165.7372,34173.0
2019-12-11 13:00:00,173.09,173.44,173.05,173.42,37203.0,165.7372,166.0724,165.6989,166.0532,37203.0
2019-12-11 13:30:00,173.43,173.56,173.21,173.48,46487.0,166.0628,166.1873,165.8521,166.1107,46487.0
2019-12-11 14:00:00,173.53,174.16,173.39,174.16,68312.0,166.1585,166.7618,166.0245,166.7618,68312.0
2019-12-11 14:30:00,174.18,174.42,173.99,174.39,73896.0,166.7809,167.0107,166.599,166.982,73896.0
2019-12-11 15:00:00,174.39,174.66,174.16,174.58,85442.0,166.982,167.2405,166.7618,167.1639,85442.0
2019-12-11 15:30:00,174.61,175.12,174.33,174.94,246252.0,167.1927,167.681,166.9246,167.5086,246252.0
2019-12-12 09:30:00,174.76,175.22,172.99,175.1,90923.0,167.5227,167.9636,165.826,167.8486,90923.0
2019-12-12 10:00:00,175.14,175.61,174.72,175.51,131692.0,167.8869,168.3375,167.4843,168.2416,131692.0
2019-12-12 10:30:00,175.49,175.63,174.78,175.5,80945.0,168.2224,168.3566,167.5418,168.232,80945.0
2019-12-12 11:00:00,175.37,175.39,173.97,174.04,67019.0,168.1074,168.1266,166.7654,166.8325,67019.0
2019-12-12 11:30:00,174.04,174.33,173.64,173.85,59206.0,166.8325,167.1105,166.4491,166.6504,59206.0
2019-12-12 12:00:00,173.83,174.0,173.56,173.69,59842.0,166.6312,166.7942,166.3724,166.497,59842.0
2019-12-12 12:30:00,173.76,174.52,173.76,174.17,45375.0,166.5641,167.2926,166.5641,166.9571,45375.0
2019-12-12 13:00:00,174.18,174.5,174.12,174.35,46941.0,166.9667,167.2734,166.9092,167.1297,46941.0
2019-12-12 13:30:00,174.33,174.64,174.05,174.59,72642.0,167.1105,167.4076,166.8421,167.3597,72642.0
2019-12-12 14:00:00,174.59,174.78,174.22,174.3,61794.0,167.3597,167.5418,167.005,167.0817,61794.0
2019-12-12 14:30:00,174.26,174.92,174.2,174.85,72387.0,167.0434,167.6761,166.9859,167.6089,72387.0
2019-12-12 15:00:00,174.88,174.89,174.46,174.75,93672.0,167.6377,167.6473,167.2351,167.5131,93672.0
2019-12-12 15:30:00,174.77,175.34,174.57,175.07,253269.0,167.5323,168.0787,167.3405,167.8198,253269.0
2019-12-13 09:30:00,175.37,178.48,174.99,177.95,177729.0,168.1074,171.0886,167.7432,170.5806,177729.0
2019-12-13 10:00:00,177.84,178.69,177.57,178.24,193155.0,170.4751,171.2899,170.2163,170.8586,193155.0
2019-12-13 10:30:00,178.3,178.59,177.42,177.71,89636.0,170.9161,171.1941,170.0725,170.3505,89636.0
2019-12-13 11:00:00,177.67,178.47,177.33,177.39,52559.0,170.3122,171.079,169.9862,170.0438,52559.0
2019-12-13 11:30:00,177.41,178.63,177.36,178.36,62596.0,170.0629,171.2324,170.015,170.9736,62596.0
2019-12-13 12:00:00,178.38,178.53,178.1,178.2,49205.0,170.9928,171.1365,170.7244,170.8202,49205.0
2019-12-13 12:30:00,178.2,178.33,177.95,178.31,39333.0,170.8202,170.9448,170.5806,170.9257,39333.0
2019-12-13 13:00:00,178.3,178.51,178.06,178.14,45881.0,170.9161,171.1174,170.686,170.7627,45881.0
2019-12-13 13:30:00,178.13,178.71,178.1,178.56,40895.0,170.7531,171.3091,170.7244,171.1653,40895.0
2019-12-13 14:00:00,178.61,179.09,178.56,178.94,53325.0,171.2132,171.6734,171.1653,171.5296,53325.0
2019-12-13 14:30:00,178.95,179.09,178.81,178.93,44433.0,171.5392,171.6734,171.405,171.52,44433.0
2019-12-13 15:00:00,178.96,179.05,178.68,178.72,76975.0,171.5487,171.635,171.2803,171.3187,76975.0
2019-12-13 15:30:00,178.71,179.12,178.64,178.93,223325.0,171.3091,171.7021,171.242,171.52,223325.0
2019-12-16 09:30:00,179.7,180.64,179.49,179.64,91439.0,172.2581,173.1592,172.0568,172.2006,91439.0
2019-12-16 10:00:00,179.78,179.94,179.41,179.55,54721.0,172.3348,172.4882,171.9801,172.1143,54721.0
2019-12-16 10:30:00,179.64,179.79,179.2,179.24,28265.0,172.2006,172.3444,171.7788,171.8171,28265.0
2019-12-16 11:00:00,179.21,179.56,179.11,179.18,34898.0,171.7884,172.1239,171.6925,171.7596,34898.0
2019-12-16 11:30:00,179.18,179.32,178.95,179.28,39762.0,171.7596,171.8938,171.5392,171.8555,39762.0
2019-12-16 12:00:00,179.3,179.53,179.05,179.28,30220.0,171.8747,172.0951,171.635,171.8555,30220.0
2019-12-16 12:30:00,179.31,179.48,179.14,179.21,28391.0,171.8842,172.0472,171.7213,171.7884,28391.0
2019-12-16 13:00:00,179.2,179.6,179.2,179.43,18706.0,171.7788,172.1622,171.7788,171.9993,18706.0
2019-12-16 13:30:00,179.46,179.93,179.27,179.68,84746.0,172.028,172.4786,171.8459,172.2389,84746.0
2019-12-16 14:00:00,179.68,179.86,179.45,179.5,39723.0,172.2389,172.4115,172.0184,172.0664,39723.0
2019-12-16 14:30:00,179.52,179.82,179.44,179.56,38208.0,172.0856,172.3731,172.0089,172.1239,38208.0
2019-12-16 15:00:00,179.55,179.8,179.32,179.34,52147.0,172.1143,172.354,171.8938,171.913,52147.0
2019-12-16 15:30:00,179.37,179.81,179.3,179.31,241327.0,171.9418,172.3635,171.8747,171.8842,241327.0
2019-12-17 09:30:00,179.65,179.86,178.21,178.37,75462.0,172.2102,172.4115,170.8298,170.9832,75462.0
2019-12-17 10:00:00,178.36,178.85,178.0,178.75,69899.0,170.9736,171.4433,170.6285,171.3474,69899.0
2019-12-17 10:30:00,178.87,179.31,178.71,179.2,40283.0,171.4625,171.8842,171.3091,171.7788,40283.0
2019-12-17 11:00:00,179.24,179.68,179.13,179.41,56247.0,171.8171,172.2389,171.7117,171.9801,56247.0
2019-12-17 11:30:00,179.39,179.67,179.3,179.52,51303.0,171.9609,172.2293,171.8747,172.0856,51303.0
2019-12-17 12:00:00,179.52,179.7,179.4,179.62,47304.0,172.0856,172.2581,171.9705,172.1814,47304.0
2019-12-17 12:30:00,179.62,180.13,179.52,179.96,53396.0,172.1814,172.6703,172.0856,172.5073,53396.0
2019-12-17 13:00:00,179.93,180.17,179.71,180.14,40131.0,172.4786,172.7086,172.2677,172.6799,40131.0
2019-12-17 13:30:00,180.13,180.83,180.11,180.42,135496.0,172.6703,173.3413,172.6511,172.9483,135496.0
2019-12-17 14:00:00,180.44,180.61,180.16,180.19,41547.0,172.9675,173.1304,172.699,172.7278,41547.0
2019-12-17 14:30:00,180.19,180.51,180.14,180.44,45575.0,172.7278,173.0346,172.6799,172.9675,45575.0
2019-12-17 15:00:00,180.4,180.93,180.36,180.89,86684.0,172.9291,173.4372,172.8908,173.3988,86684.0
2019-12-17 15:30:00,180.88,180.98,180.39,180.39,348249.0,173.3892,173.4851,172.9195,172.9195,348249.0
2019-12-18 09:30:00,180.3,182.09,180.3,182.0,106679.0,172.8332,174.5491,172.8332,174.4628,106679.0
2019-12-18 10:00:00,181.95,182.13,181.58,181.93,81158.0,174.4149,174.5875,174.0602,174.3957,81158.0
2019-12-18 10:30:00,181.88,182.62,181.57,182.57,112014.0,174.3478,175.0572,174.0507,175.0092,112014.0
2019-12-18 11:00:00,182.53,182.83,181.94,182.1,122349.0,174.9709,175.2585,174.4053,174.5587,122349.0
2019-12-18 11:30:00,182.06,182.26,181.81,182.01,61134.0,174.5204,174.7121,174.2807,174.4724,61134.0
2019-12-18 12:00:00,181.96,182.18,181.61,181.66,54512.0,174.4245,174.6354,174.089,174.1369,54512.0
2019-12-18 12:30:00,181.65,181.9,181.59,181.9,32060.0,174.1273,174.367,174.0698,174.367,32060.0
2019-12-18 13:00:00,181.91,181.91,181.6,181.71,50301.0,174.3766,174.3766,174.0794,174.1849,50301.0
2019-12-18 13:30:00,181.7,181.98,181.7,181.82,65228.0,174.1753,174.4437,174.1753,174.2903,65228.0
2019-12-18 14:00:00,181.84,182.01,181.57,181.75,39701.0,174.3095,174.4724,174.0507,174.2232,39701.0
2019-12-18 14:30:00,181.75,181.98,181.68,181.9,76398.0,174.2232,174.4437,174.1561,174.367,76398.0
2019-12-18 15:00:00,181.9,181.92,181.34,181.49,115595.0,174.367,174.3862,173.8302,173.974,115595.0
2019-12-18 15:30:00,181.5,181.76,181.26,181.3,336178.0,173.9836,174.2328,173.7535,173.7918,336178.0
2019-12-19 09:30:00,180.96,182.89,180.83,182.02,112489.0,173.4659,175.316,173.3413,174.482,112489.0
2019-12-19 10:00:00,181.93,182.08,180.89,181.29,94330.0,174.3957,174.5395,173.3988,173.7823,94330.0
2019-12-19 10:30:00,181.28,181.55,181.17,181.42,75798.0,173.7727,174.0315,173.6672,173.9069,75798.0
2019-12-19 11:00:00,181.45,181.87,181.01,181.85,74355.0,173.9356,174.3382,173.5138,174.3191,74355.0
2019-12-19 11:30:00,181.87,182.95,181.87,182.87,70833.0,174.3382,175.3735,174.3382,175.2968,70833.0
2019-12-19 12:00:00,182.85,183.35,182.83,182.96,65687.0,175.2776,175.7569,175.2585,175.3831,65687.0
2019-12-19 12:30:00,182.91,183.06,182.75,182.8,49079.0,175.3352,175.4789,175.1818,175.2297,49079.0
2019-12-19 13:00:00,182.8,183.03,182.59,182.95,64348.0,175.2297,175.4502,175.0284,175.3735,64348.0
2019-12-19 13:30:00,182.97,183.59,182.97,183.56,49601.0,175.3927,175.987,175.3927,175.9582,49601.0
2019-12-19 14:00:00,183.56,183.59,183.28,183.36,54810.0,175.9582,175.987,175.6898,175.7665,54810.0
2019-12-19 14:30:00,183.36,183.37,183.23,183.27,44288.0,175.7665,175.7761,175.6419,175.6803,44288.0
2019-12-19 15:00:00,183.26,183.56,183.12,183.5,74581.0,175.6707,175.9582,175.5365,175.9007,74581.0
2019-12-19 15:30:00,183.5,183.73,183.34,183.4,313012.0,175.9007,176.1212,175.7474,175.8049,313012.0
2019-12-20 09:30:00,184.86,185.42,181.9,182.09,309144.0,177.2044,177.7412,174.367,174.5491,309144.0
2019-12-20 10:00:00,182.23,182.76,181.86,182.56,81732.0,174.6833,175.1914,174.3286,174.9997,81732.0
2019-12-20 10:30:00,182.64,182.95,182.16,182.34,100395.0,175.0763,175.3735,174.6162,174.7888,100395.0
2019-12-20 11:00:00,182.33,182.8,181.96,182.02,108208.0,174.7792,175.2297,174.4245,174.482,108208.0
2019-12-20 11:30:00,182.03,182.5,182.03,182.06,61202.0,174.4916,174.9421,174.4916,174.5204,61202.0
2019-12-20 12:00:00,182.03,182.35,181.79,182.35,52114.0,174.4916,174.7984,174.2615,174.7984,52114.0
2019-12-20 12:30:00,182.35,182.97,182.32,182.87,50480.0,174.7984,175.3927,174.7696,175.2968,50480.0
2019-12-20 13:00:00,182.85,183.25,182.84,182.9,39160.0,175.2776,175.6611,175.2681,175.3256,39160.0
2019-12-20 13:30:00,182.94,183.19,182.82,183.15,41879.0,175.3639,175.6036,175.2489,175.5652,41879.0
2019-12-20 14:00:00,183.15,183.43,183.02,183.25,33220.0,175.5652,175.8336,175.4406,175.6611,33220.0
2019-12-20 14:30:00,183.22,183.64,182.94,183.5,39318.0,175.6323,176.0349,175.3639,175.9007,39318.0
2019-12-20 15:00:00,183.45,183.71,183.38,183.56,63266.0,175.8528,176.102,175.7857,175.9582,63266.0
2019-12-20 15:30:00,183.56,183.9,183.36,183.46,263473.0,175.9582,176.2842,175.7665,175.8624,263473.0
2019-12-23 09:30:00,184.0,184.0,182.95,183.3,79297.0,176.38,176.38,175.3735,175.709,79297.0
2019-12-23 10:00:00,183.34,183.37,182.19,182.36,41475.0,175.7474,175.7761,174.645,174.8079,41475.0
2019-12-23 10:30:00,182.39,182.86,182.21,182.82,40987.0,174.8367,175.2872,174.6642,175.2489,40987.0
2019-12-23 11:00:00,182.81,183.11,182.46,182.85,62379.0,175.2393,175.5269,174.9038,175.2776,62379.0
2019-12-23 11:30:00,182.85,183.03,182.75,182.98,28943.0,175.2776,175.4502,175.1818,175.4023,28943.0
2019-12-23 12:00:00,183.07,183.07,182.72,182.75,19938.0,175.4885,175.4885,175.153,175.1818,19938.0
2019-12-23 12:30:00,182.81,182.94,182.69,182.9,18395.0,175.2393,175.3639,175.1243,175.3256,18395.0
2019-12-23 13:00:00,182.88,183.2,182.79,183.19,29526.0,175.3064,175.6132,175.2201,175.6036,29526.0
2019-12-23 13:30:00,183.21,183.3,182.9,182.98,28383.0,175.6227,175.709,175.3256,175.4023,28383.0
2019-12-23 14:00:00,182.99,182.99,182.61,182.61,21795.0,175.4118,175.4118,175.0476,175.0476,21795.0
2019-12-23 14:30:00,182.63,182.66,182.3,182.46,29914.0,175.0668,175.0955,174.7504,174.9038,29914.0
2019-12-23 15:00:00,182.47,182.57,182.33,182.48,42732.0,174.9134,175.0092,174.7792,174.923,42732.0
2019-12-23 15:30:00,182.48,182.57,182.09,182.26,158804.0,174.923,175.0092,174.5491,174.7121,158804.0
2019-12-24 09:30:00,182.16,182.61,181.27,182.09,49650.0,174.6162,175.0476,173.7631,174.5491,49650.0
2019-12-24 10:00:00,182.03,182.89,182.03,182.49,29994.0,174.4916,175.316,174.4916,174.9326,29994.0
2019-12-24 10:30:00,182.49,182.76,182.29,182.46,29963.0,174.9326,175.1914,174.7408,174.9038,29963.0
2019-12-24 11:00:00,182.46,182.62,182.37,182.5,31307.0,174.9038,175.0572,174.8175,174.9421,31307.0
2019-12-24 11:30:00,182.51,182.77,182.42,182.66,20534.0,174.9517,175.201,174.8655,175.0955,20534.0
2019-12-24 12:00:00,182.65,183.11,182.6,183.09,39720.0,175.0859,175.5269,175.038,175.5077,39720.0
2019-12-24 12:30:00,183.09,183.2,182.72,182.91,74761.0,175.5077,175.6132,175.153,175.3352,74761.0
2019-12-26 09:30:00,183.13,183.74,182.02,183.65,61039.0,175.5461,176.1308,174.482,176.0445,61039.0
2019-12-26 10:00:00,183.67,183.67,183.25,183.49,23218.0,176.0637,176.0637,175.6611,175.8911,23218.0
2019-12-26 10:30:00,183.5,183.81,183.29,183.74,18661.0,175.9007,176.1979,175.6994,176.1308,18661.0
2019-12-26 11:00:00,183.77,183.8,183.18,183.3,16263.0,176.1595,176.1883,175.594,175.709,16263.0
2019-12-26 11:30:00,183.26,183.4,183.12,183.33,12551.0,175.6707,175.8049,175.5365,175.7378,12551.0
2019-12-26 12:00:00,183.33,183.58,183.15,183.58,11896.0,175.7378,175.9774,175.5652,175.9774,11896.0
2019-12-26 12:30:00,183.54,183.54,183.34,183.44,11619.0,175.9391,175.9391,175.7474,175.8432,11619.0
2019-12-26 13:00:00,183.5,183.71,183.48,183.5,12202.0,175.9007,176.102,175.8816,175.9007,12202.0
2019-12-26 13:30:00,183.52,183.66,183.19,183.21,14202.0,175.9199,176.0541,175.6036,175.6227,14202.0
2019-12-26 14:00:00,183.19,183.43,183.15,183.25,18669.0,175.6036,175.8336,175.5652,175.6611,18669.0
2019-12-26 14:30:00,183.23,183.46,183.13,183.4,26510.0,175.6419,175.8624,175.5461,175.8049,26510.0
2019-12-26 15:00:00,183.38,183.38,183.07,183.09,22138.0,175.7857,175.7857,175.4885,175.5077,22138.0
2019-12-26 15:30:00,183.09,183.55,182.99,183.55,65554.0,175.5077,175.9487,175.4118,175.9487,65554.0
2019-12-27 09:30:00,183.95,183.95,182.51,182.64,39555.0,176.3321,176.3321,174.9517,175.0763,39555.0
2019-12-27 10:00:00,182.63,183.55,182.63,183.42,31469.0,175.0668,175.9487,175.0668,175.824,31469.0
2019-12-27 10:30:00,183.42,183.65,183.22,183.44,23429.0,175.824,176.0445,175.6323,175.8432,23429.0
2019-12-27 11:00:00,183.53,183.69,183.24,183.52,34914.0,175.9295,176.0829,175.6515,175.9199,34914.0
2019-12-27 11:30:00,183.49,183.83,183.48,183.76,35423.0,175.8911,176.2171,175.8816,176.15,35423.0
2019-12-27 12:00:00,183.78,184.14,183.58,183.78,59914.0,176.1691,176.5142,175.9774,176.1691,59914.0
2019-12-27 12:30:00,183.84,183.87,183.62,183.68,49983.0,176.2266,176.2554,176.0158,176.0733,49983.0
2019-12-27 13:00:00,183.71,183.86,183.36,183.38,20549.0,176.102,176.2458,175.7665,175.7857,20549.0
2019-12-27 13:30:00,183.38,183.53,183.17,183.31,26122.0,175.7857,175.9295,175.5844,175.7186,26122.0
2019-12-27 14:00:00,183.34,183.41,183.17,183.26,28558.0,175.7474,175.8145,175.5844,175.6707,28558.0
2019-12-27 14:30:00,183.28,183.51,183.24,183.29,21593.0,175.6898,175.9103,175.6515,175.6994,21593.0
2019-12-27 15:00:00,183.31,183.43,183.19,183.28,26916.0,175.7186,175.8336,175.6036,175.6898,26916.0
2019-12-27 15:30:00,183.28,183.32,182.65,182.92,114077.0,175.6898,175.7282,175.0859,175.3447,114077.0
2019-12-30 09:30:00,182.78,183.06,180.47,180.47,39096.0,175.2105,175.4789,172.9962,172.9962,39096.0
2019-12-30 10:00:00,180.51,181.26,180.38,180.48,38918.0,173.0346,173.7535,172.9099,173.0058,38918.0
2019-12-30 10:30:00,180.6,181.21,180.55,181.01,38432.0,173.1208,173.7056,173.0729,173.5138,38432.0
2019-12-30 11:00:00,181.0,181.6,180.49,181.56,31621.0,173.5043,174.0794,173.0154,174.0411,31621.0
2019-12-30 11:30:00,181.55,181.69,181.24,181.43,25842.0,174.0315,174.1657,173.7343,173.9165,25842.0
2019-12-30 12:00:00,181.42,181.71,181.29,181.58,19433.0,173.9069,174.1849,173.7823,174.0602,19433.0
2019-12-30 12:30:00,181.61,181.83,181.45,181.68,14045.0,174.089,174.2999,173.9356,174.1561,14045.0
2019-12-30 13:00:00,181.61,181.7,181.28,181.46,21445.0,174.089,174.1753,173.7727,173.9452,21445.0
2019-12-30 13:30:00,181.47,181.95,181.4,181.82,41029.0,173.9548,174.4149,173.8877,174.2903,41029.0
2019-12-30 14:00:00,181.81,181.88,181.43,181.6,35394.0,174.2807,174.3478,173.9165,174.0794,35394.0
2019-12-30 14:30:00,181.58,181.78,181.28,181.33,26801.0,174.0602,174.252,173.7727,173.8206,26801.0
2019-12-30 15:00:00,181.32,181.67,181.19,181.5,51817.0,173.811,174.1465,173.6864,173.9836,51817.0
2019-12-30 15:30:00,181.51,181.56,181.13,181.35,118356.0,173.9931,174.0411,173.6289,173.8398,118356.0
2019-12-31 09:30:00,180.82,182.42,180.61,182.13,65647.0,173.3317,174.8655,173.1304,174.5875,65647.0
2019-12-31 10:00:00,182.16,182.3,181.46,181.67,36405.0,174.6162,174.7504,173.9452,174.1465,36405.0
2019-12-31 10:30:00,181.64,181.74,181.27,181.43,43716.0,174.1178,174.2136,173.7631,173.9165,43716.0
2019-12-31 11:00:00,181.41,181.48,181.2,181.24,31483.0,173.8973,173.9644,173.696,173.7343,31483.0
2019-12-31 11:30:00,181.24,181.36,181.01,181.09,36339.0,173.7343,173.8494,173.5138,173.5905,36339.0
2019-12-31 12:00:00,181.06,181.31,180.97,181.21,38552.0,173.5618,173.8014,173.4755,173.7056,38552.0
2019-12-31 12:30:00,181.23,181.67,181.19,181.63,32824.0,173.7247,174.1465,173.6864,174.1082,32824.0
2019-12-31 13:00:00,181.66,181.85,181.52,181.59,30426.0,174.1369,174.3191,174.0027,174.0698,30426.0
2019-12-31 13:30:00,181.59,182.11,181.59,181.98,35676.0,174.0698,174.5683,174.0698,174.4437,35676.0
2019-12-31 14:00:00,181.96,182.2,181.77,182.17,29173.0,174.4245,174.6546,174.2424,174.6258,29173.0
2019-12-31 14:30:00,182.2,182.23,182.05,182.09,26847.0,174.6546,174.6833,174.5108,174.5491,26847.0
2019-12-31 15:00:00,182.06,182.36,182.01,182.32,52255.0,174.5204,174.8079,174.4724,174.7696,52255.0
2019-12-31 15:30:00,182.31,182.77,182.12,182.56,166774.0,174.76,175.201,174.5779,174.9997,166774.0
2020-01-02 09:30:00,183.95,186.67,183.6,186.41,230372.0,176.3321,178.9394,175.9966,178.6902,230372.0
2020-01-02 10:00:00,186.4,186.56,185.55,186.06,137667.0,178.6806,178.834,177.8658,178.3547,137667.0
2020-01-02 10:30:00,186.1,186.11,184.24,184.51,62044.0,178.3931,178.4026,176.6101,176.8689,62044.0
2020-01-02 11:00:00,184.56,184.88,184.22,184.35,87157.0,176.9168,177.2236,176.5909,176.7155,87157.0
2020-01-02 11:30:00,184.34,184.39,183.65,184.06,59943.0,176.7059,176.7539,176.0445,176.4375,59943.0
2020-01-02 12:00:00,184.06,184.53,183.76,184.46,45543.0,176.4375,176.8881,176.15,176.821,45543.0
2020-01-02 12:30:00,184.46,184.89,184.27,184.69,42958.0,176.821,177.2332,176.6388,177.0414,42958.0
2020-01-02 13:00:00,184.68,184.76,184.45,184.55,28451.0,177.0319,177.1085,176.8114,176.9072,28451.0
2020-01-02 13:30:00,184.54,184.78,184.43,184.72,41504.0,176.8977,177.1277,176.7922,177.0702,41504.0
2020-01-02 14:00:00,184.73,184.88,184.56,184.79,62828.0,177.0798,177.2236,176.9168,177.1373,62828.0
2020-01-02 14:30:00,184.78,184.89,184.58,184.78,51370.0,177.1277,177.2332,176.936,177.1277,51370.0
2020-01-02 15:00:00,184.8,184.88,184.65,184.82,53860.0,177.1469,177.2236,177.0031,177.1661,53860.0
2020-01-02 15:30:00,184.82,185.69,184.69,185.67,230824.0,177.1661,178.0,177.0414,177.9809,230824.0
2020-01-03 09:30:00,183.15,185.27,182.27,184.24,101129.0,175.5652,177.5974,174.7217,176.6101,101129.0
2020-01-03 10:00:00,184.18,184.75,183.99,184.58,62731.0,176.5526,177.099,176.3704,176.936,62731.0
2020-01-03 10:30:00,184.55,185.09,184.03,184.48,88420.0,176.9072,177.4249,176.4088,176.8401,88420.0
2020-01-03 11:00:00,184.44,185.04,184.23,185.0,69867.0,176.8018,177.377,176.6005,177.3386,69867.0
2020-01-03 11:30:00,185.06,185.46,185.0,185.34,55793.0,177.3961,177.7796,177.3386,177.6645,55793.0
2020-01-03 12:00:00,185.34,185.62,185.27,185.54,48176.0,177.6645,177.9329,177.5974,177.8562,48176.0
2020-01-03 12:30:00,185.45,185.81,185.29,185.31,40382.0,177.77,178.1151,177.6166,177.6358,40382.0
2020-01-03 13:00:00,185.3,185.47,185.13,185.43,36953.0,177.6262,177.7891,177.4632,177.7508,36953.0
2020-01-03 13:30:00,185.47,185.58,184.88,185.14,43288.0,177.7891,177.8946,177.2236,177.4728,43288.0
2020-01-03 14:00:00,185.19,185.24,184.8,184.93,46590.0,177.5207,177.5687,177.1469,177.2715,46590.0
2020-01-03 14:30:00,184.92,185.32,184.9,185.21,31913.0,177.2619,177.6454,177.2427,177.5399,31913.0
2020-01-03 15:00:00,185.27,185.52,184.94,185.07,65217.0,177.5974,177.8371,177.2811,177.4057,65217.0
2020-01-03 15:30:00,185.05,185.08,184.4,184.45,173158.0,177.3865,177.4153,176.7635,176.8114,173158.0
2020-01-06 09:30:00,184.13,186.3,183.56,185.93,197673.0,176.5046,178.5848,175.9582,178.2301,197673.0
2020-01-06 10:00:00,185.77,185.92,185.34,185.91,32024.0,178.0767,178.2205,177.6645,178.2109,32024.0
2020-01-06 10:30:00,185.91,186.95,185.69,186.48,55934.0,178.2109,179.2079,178.0,178.7573,55934.0
2020-01-06 11:00:00,186.44,186.84,186.4,186.58,58805.0,178.719,179.1024,178.6806,178.8532,58805.0
2020-01-06 11:30:00,186.55,186.66,186.01,186.04,49161.0,178.8244,178.9299,178.3068,178.3355,49161.0
2020-01-06 12:00:00,186.05,186.24,185.96,186.2,24760.0,178.3451,178.5273,178.2589,178.4889,24760.0
2020-01-06 12:30:00,186.18,186.44,186.16,186.29,27216.0,178.4697,178.719,178.4506,178.5752,27216.0
2020-01-06 13:00:00,186.24,186.93,186.24,186.93,36705.0,178.5273,179.1887,178.5273,179.1887,36705.0
2020-01-06 13:30:00,186.92,187.04,186.8,186.93,44970.0,179.1791,179.2941,179.0641,179.1887,44970.0
2020-01-06 14:00:00,186.86,187.67,186.67,187.52,83299.0,179.1216,179.898,178.9394,179.7542,83299.0
2020-01-06 14:30:00,187.52,187.75,187.37,187.6,51536.0,179.7542,179.9747,179.6105,179.8309,51536.0
2020-01-06 15:00:00,187.61,187.63,186.96,186.99,119492.0,179.8405,179.8597,179.2174,179.2462,119492.0
2020-01-06 15:30:00,186.97,188.0,186.86,187.97,197755.0,179.227,180.2144,179.1216,180.1856,197755.0
2020-01-07 09:30:00,188.24,189.6,188.0,188.9,221090.0,180.4444,181.7481,180.2144,181.0771,221090.0
2020-01-07 10:00:00,189.15,189.24,188.6,188.77,96413.0,181.3167,181.403,180.7895,180.9525,96413.0
2020-01-07 10:30:00,188.77,189.04,188.5,189.03,68503.0,180.9525,181.2113,180.6937,181.2017,68503.0
2020-01-07 11:00:00,188.98,189.46,188.68,189.11,76900.0,181.1538,181.6139,180.8662,181.2784,76900.0
2020-01-07 11:30:00,189.15,189.21,188.82,188.97,45644.0,181.3167,181.3743,181.0004,181.1442,45644.0
2020-01-07 12:00:00,189.0,189.1,188.83,189.09,49394.0,181.173,181.2688,181.01,181.2592,49394.0
2020-01-07 12:30:00,189.09,189.09,188.68,188.69,23511.0,181.2592,181.2592,180.8662,180.8758,23511.0
2020-01-07 13:00:00,188.71,188.79,188.48,188.56,28143.0,180.895,180.9717,180.6745,180.7512,28143.0
2020-01-07 13:30:00,188.6,188.76,188.44,188.49,25008.0,180.7895,180.9429,180.6361,180.6841,25008.0
2020-01-07 14:00:00,188.52,188.55,187.17,187.34,57930.0,180.7128,180.7416,179.4187,179.5817,57930.0
2020-01-07 14:30:00,187.42,187.8,187.36,187.74,47375.0,179.6584,180.0227,179.6009,179.9651,47375.0
2020-01-07 15:00:00,187.78,188.0,187.73,187.8,49503.0,180.0035,180.2144,179.9556,180.0227,49503.0
2020-01-07 15:30:00,187.83,187.95,187.31,187.36,192863.0,180.0514,180.1664,179.5529,179.6009,192863.0
2020-01-08 09:30:00,187.42,189.46,187.42,189.01,119918.0,179.6584,181.6139,179.6584,181.1825,119918.0
2020-01-08 10:00:00,189.06,189.81,188.87,189.64,77068.0,181.2305,181.9494,181.0483,181.7865,77068.0
2020-01-08 10:30:00,189.64,189.92,189.43,189.92,97067.0,181.7865,182.0549,181.5851,182.0549,97067.0
2020-01-08 11:00:00,189.9,190.3,189.58,190.23,52604.0,182.0357,182.4191,181.7289,182.352,52604.0
2020-01-08 11:30:00,190.1,191.02,189.69,190.48,54789.0,182.2274,183.1093,181.8344,182.5917,54789.0
2020-01-08 12:00:00,190.58,190.75,190.41,190.6,37282.0,182.6875,182.8505,182.5246,182.7067,37282.0
2020-01-08 12:30:00,190.6,190.6,190.1,190.24,37611.0,182.7067,182.7067,182.2274,182.3616,37611.0
2020-01-08 13:00:00,190.22,190.5,190.05,190.05,50940.0,182.3424,182.6108,182.1795,182.1795,50940.0
2020-01-08 13:30:00,190.06,190.22,189.82,189.84,23158.0,182.1891,182.3424,181.959,181.9782,23158.0
2020-01-08 14:00:00,189.76,190.28,189.76,189.99,22762.0,181.9015,182.3999,181.9015,182.122,22762.0
2020-01-08 14:30:00,190.02,190.07,189.72,190.06,23279.0,182.1507,182.1986,181.8631,182.1891,23279.0
2020-01-08 15:00:00,190.11,190.34,190.03,190.22,51629.0,182.237,182.4575,182.1603,182.3424,51629.0
2020-01-08 15:30:00,190.22,190.24,188.78,188.84,164559.0,182.3424,182.3616,180.9621,181.0196,164559.0
2020-01-09 09:30:00,190.45,191.98,190.32,191.43,68884.0,182.5629,184.0295,182.4383,183.5023,68884.0
2020-01-09 10:00:00,191.33,191.7,190.43,190.43,45841.0,183.4065,183.7611,182.5437,182.5437,45841.0
2020-01-09 10:30:00,190.46,191.18,190.46,190.83,39446.0,182.5725,183.2627,182.5725,182.9272,39446.0
2020-01-09 11:00:00,190.87,191.48,190.8,191.13,33534.0,182.9655,183.5503,182.8984,183.2147,33534.0
2020-01-09 11:30:00,191.09,191.59,191.04,191.31,19571.0,183.1764,183.6557,183.1285,183.3873,19571.0
2020-01-09 12:00:00,191.27,191.32,190.68,191.02,55764.0,183.3489,183.3969,182.7834,183.1093,55764.0
2020-01-09 12:30:00,191.0,191.15,190.6,191.06,52302.0,183.0901,183.2339,182.7067,183.1476,52302.0
2020-01-09 13:00:00,191.06,191.46,190.98,191.19,25913.0,183.1476,183.5311,183.071,183.2723,25913.0
2020-01-09 13:30:00,191.18,191.32,191.0,191.05,28515.0,183.2627,183.3969,183.0901,183.1381,28515.0
2020-01-09 14:00:00,191.09,191.34,191.02,191.24,25336.0,183.1764,183.4161,183.1093,183.3202,25336.0
2020-01-09 14:30:00,191.29,191.59,191.21,191.33,30229.0,183.3681,183.6557,183.2914,183.4065,30229.0
2020-01-09 15:00:00,191.32,191.35,190.87,190.97,39182.0,183.3969,183.4256,182.9655,183.0614,39182.0
2020-01-09 15:30:00,191.0,191.49,190.86,191.41,149324.0,183.0901,183.5598,182.9559,183.4832,149324.0
2020-01-10 09:30:00,192.09,192.75,191.16,192.75,73163.0,184.135,184.7677,183.2435,184.7677,73163.0
2020-01-10 10:00:00,192.78,192.98,191.47,191.8,66067.0,184.7964,184.9881,183.5407,183.857,66067.0
2020-01-10 10:30:00,191.84,191.98,191.03,191.3,75710.0,183.8953,184.0295,183.1189,183.3777,75710.0
2020-01-10 11:00:00,191.3,191.76,191.22,191.53,57015.0,183.3777,183.8187,183.301,183.5982,57015.0
2020-01-10 11:30:00,191.56,191.56,190.95,191.28,34164.0,183.6269,183.6269,183.0422,183.3585,34164.0
2020-01-10 12:00:00,191.25,191.37,190.67,191.09,75072.0,183.3298,183.4448,182.7738,183.1764,75072.0
2020-01-10 12:30:00,190.99,191.28,190.89,191.28,51133.0,183.0805,183.3585,182.9847,183.3585,51133.0
2020-01-10 13:00:00,191.25,191.59,191.2,191.35,32319.0,183.3298,183.6557,183.2818,183.4256,32319.0
2020-01-10 13:30:00,191.36,191.8,191.2,191.78,51658.0,183.4352,183.857,183.2818,183.8378,51658.0
2020-01-10 14:00:00,191.79,191.87,191.35,191.4,31713.0,183.8474,183.9241,183.4256,183.4736,31713.0
2020-01-10 14:30:00,191.37,191.42,190.99,191.22,38354.0,183.4448,183.4927,183.0805,183.301,38354.0
2020-01-10 15:00:00,191.23,191.33,190.75,190.81,54558.0,183.3106,183.4065,182.8505,182.908,54558.0
2020-01-10 15:30:00,190.8,190.84,190.01,190.47,194389.0,182.8984,182.9368,182.1411,182.5821,194389.0
2020-01-13 09:30:00,191.58,192.5,191.09,192.16,74833.0,183.6461,184.528,183.1764,184.2021,74833.0
2020-01-13 10:00:00,192.17,192.57,191.97,192.03,55783.0,184.2117,184.5951,184.02,184.0775,55783.0
2020-01-13 10:30:00,192.09,192.22,191.92,192.08,29409.0,184.135,184.2596,183.972,184.1254,29409.0
2020-01-13 11:00:00,192.06,192.07,191.42,191.56,49116.0,184.1062,184.1158,183.4927,183.6269,49116.0
2020-01-13 11:30:00,191.58,192.2,191.57,192.2,27115.0,183.6461,184.2404,183.6365,184.2404,27115.0
2020-01-13 12:00:00,192.29,192.66,192.29,192.55,26859.0,184.3267,184.6814,184.3267,184.5759,26859.0
2020-01-13 12:30:00,192.56,192.76,192.47,192.7,21574.0,184.5855,184.7772,184.4993,184.7197,21574.0
2020-01-13 13:00:00,192.7,192.7,192.36,192.67,21348.0,184.7197,184.7197,184.3938,184.691,21348.0
2020-01-13 13:30:00,192.67,192.72,192.44,192.59,52313.0,184.691,184.7389,184.4705,184.6143,52313.0
2020-01-13 14:00:00,192.58,193.36,192.48,193.22,63662.0,184.6047,185.3524,184.5088,185.2182,63662.0
2020-01-13 14:30:00,193.22,193.52,193.06,193.13,79987.0,185.2182,185.5058,185.0648,185.1319,79987.0
2020-01-13 15:00:00,193.14,193.24,192.86,192.87,56205.0,185.1415,185.2374,184.8731,184.8827,56205.0
2020-01-13 15:30:00,192.91,193.42,192.85,193.31,165454.0,184.921,185.4099,184.8635,185.3045,165454.0
2020-01-14 09:30:00,193.7,194.27,191.75,192.27,96096.0,185.6783,186.2247,183.8091,184.3075,96096.0
2020-01-14 10:00:00,192.3,193.07,192.3,192.48,58007.0,184.3363,185.0744,184.3363,184.5088,58007.0
2020-01-14 10:30:00,192.47,192.77,192.19,192.19,28594.0,184.4993,184.7868,184.2308,184.2308,28594.0
2020-01-14 11:00:00,192.4,192.41,191.84,191.92,43444.0,184.4322,184.4417,183.8953,183.972,43444.0
2020-01-14 11:30:00,191.9,192.6,191.81,192.55,39983.0,183.9529,184.6239,183.8666,184.5759,39983.0
2020-01-14 12:00:00,192.55,192.96,192.37,192.84,69158.0,184.5759,184.969,184.4034,184.8539,69158.0
2020-01-14 12:30:00,192.86,193.16,192.47,192.5,34999.0,184.8731,185.1607,184.4993,184.528,34999.0
2020-01-14 13:00:00,192.6,192.86,192.5,192.81,24672.0,184.6239,184.8731,184.528,184.8252,24672.0
2020-01-14 13:30:00,192.8,192.99,192.35,192.41,27967.0,184.8156,184.9977,184.3842,184.4417,27967.0
2020-01-14 14:00:00,192.44,192.62,192.11,192.59,38754.0,184.4705,184.643,184.1542,184.6143,38754.0
2020-01-14 14:30:00,192.54,192.81,192.5,192.56,25565.0,184.5664,184.8252,184.528,184.5855,25565.0
2020-01-14 15:00:00,192.58,192.83,192.38,192.4,65381.0,184.6047,184.8443,184.413,184.4322,65381.0
2020-01-14 15:30:00,192.38,192.55,191.2,191.31,241631.0,184.413,184.5759,183.2818,183.3873,241631.0
2020-01-15 09:30:00,192.18,194.05,191.89,193.56,86980.0,184.2213,186.0138,183.9433,185.5441,86980.0
2020-01-15 10:00:00,193.52,193.74,193.02,193.62,84619.0,185.5058,185.7167,185.0265,185.6016,84619.0
2020-01-15 10:30:00,193.62,193.86,193.28,193.43,83588.0,185.6016,185.8317,185.2757,185.4195,83588.0
2020-01-15 11:00:00,193.43,194.06,193.19,193.87,99443.0,185.4195,186.0234,185.1894,185.8413,99443.0
2020-01-15 11:30:00,193.87,194.34,193.86,194.2,39496.0,185.8413,186.2918,185.8317,186.1576,39496.0
2020-01-15 12:00:00,194.28,194.53,194.15,194.22,62981.0,186.2343,186.4739,186.1097,186.1768,62981.0
2020-01-15 12:30:00,194.23,194.55,194.03,194.28,46837.0,186.1864,186.4931,185.9946,186.2343,46837.0
2020-01-15 13:00:00,194.31,194.58,194.21,194.5,64945.0,186.2631,186.5219,186.1672,186.4452,64945.0
2020-01-15 13:30:00,194.52,195.05,194.24,194.42,49479.0,186.4644,186.9724,186.196,186.3685,49479.0
2020-01-15 14:00:00,194.42,195.14,194.3,194.9,34712.0,186.3685,187.0587,186.2535,186.8286,34712.0
2020-01-15 14:30:00,194.9,195.09,194.63,194.84,43269.0,186.8286,187.0108,186.5698,186.7711,43269.0
2020-01-15 15:00:00,194.84,194.91,194.24,194.53,135864.0,186.7711,186.8382,186.196,186.4739,135864.0
2020-01-15 15:30:00,194.54,194.6,194.14,194.38,240730.0,186.4835,186.541,186.1001,186.3302,240730.0
2020-01-16 09:30:00,195.85,196.32,193.54,194.23,135750.0,187.7393,188.1898,185.5249,186.1864,135750.0
2020-01-16 10:00:00,194.32,194.42,193.84,194.27,82349.0,186.2726,186.3685,185.8125,186.2247,82349.0
2020-01-16 10:30:00,194.27,194.58,193.58,193.84,107554.0,186.2247,186.5219,185.5633,185.8125,107554.0
2020-01-16 11:00:00,193.85,194.14,193.26,193.64,78535.0,185.8221,186.1001,185.2565,185.6208,78535.0
2020-01-16 11:30:00,193.69,194.52,193.68,194.33,35245.0,185.6687,186.4644,185.6591,186.2822,35245.0
2020-01-16 12:00:00,194.32,194.65,194.12,194.5,40630.0,186.2726,186.589,186.0809,186.4452,40630.0
2020-01-16 12:30:00,194.48,194.91,194.48,194.8,30990.0,186.426,186.8382,186.426,186.7328,30990.0
2020-01-16 13:00:00,194.8,194.94,194.4,194.49,34522.0,186.7328,186.867,186.3493,186.4356,34522.0
2020-01-16 13:30:00,194.47,194.64,194.25,194.44,70658.0,186.4164,186.5794,186.2055,186.3877,70658.0
2020-01-16 14:00:00,194.44,195.07,194.44,195.07,35942.0,186.3877,186.9916,186.3877,186.9916,35942.0
2020-01-16 14:30:00,195.07,195.07,194.43,194.61,69897.0,186.9916,186.9916,186.3781,186.5506,69897.0
2020-01-16 15:00:00,194.54,195.23,194.37,195.07,65973.0,186.4835,187.145,186.3206,186.9916,65973.0
2020-01-16 15:30:00,195.06,195.99,195.03,195.96,190646.0,186.982,187.8735,186.9532,187.8447,190646.0
2020-01-17 09:30:00,196.49,197.82,195.99,197.82,221276.0,188.3528,189.6277,187.8735,189.6277,221276.0
2020-01-17 10:00:00,197.75,197.96,197.0,197.32,90114.0,189.5606,189.7619,188.8417,189.1484,90114.0
2020-01-17 10:30:00,197.31,197.76,197.24,197.6,82528.0,189.1388,189.5702,189.0717,189.4168,82528.0
2020-01-17 11:00:00,197.6,197.69,197.12,197.4,49480.0,189.4168,189.5031,188.9567,189.2251,49480.0
2020-01-17 11:30:00,197.37,198.46,197.35,198.46,45285.0,189.1963,190.2412,189.1772,190.2412,45285.0
2020-01-17 12:00:00,198.41,199.0,198.09,198.93,92847.0,190.1933,190.7588,189.8865,190.6917,92847.0
2020-01-17 12:30:00,198.9,198.92,198.37,198.37,80811.0,190.663,190.6821,190.1549,190.1549,80811.0
2020-01-17 13:00:00,198.43,199.04,198.4,198.97,50632.0,190.2124,190.7972,190.1837,190.7301,50632.0
2020-01-17 13:30:00,198.94,199.06,198.41,198.98,63498.0,190.7013,190.8163,190.1933,190.7397,63498.0
2020-01-17 14:00:00,198.96,199.34,198.59,199.15,101165.0,190.7205,191.0847,190.3658,190.9026,101165.0
2020-01-17 14:30:00,199.16,199.33,198.84,199.03,79425.0,190.9122,191.0752,190.6055,190.7876,79425.0
2020-01-17 15:00:00,199.08,199.18,198.56,199.07,62387.0,190.8355,190.9314,190.337,190.8259,62387.0
2020-01-17 15:30:00,199.06,199.21,198.37,198.55,232439.0,190.8163,190.9601,190.1549,190.3275,232439.0
2020-01-21 09:30:00,197.23,199.18,197.16,198.82,116343.0,189.0621,190.9314,188.995,190.5863,116343.0
2020-01-21 10:00:00,198.81,199.77,198.74,199.69,83136.0,190.5767,191.4969,190.5096,191.4203,83136.0
2020-01-21 10:30:00,199.63,200.35,199.56,199.56,66668.0,191.3627,192.0529,191.2956,191.2956,66668.0
2020-01-21 11:00:00,199.57,199.98,199.19,199.79,44865.0,191.3052,191.6982,190.941,191.5161,44865.0
2020-01-21 11:30:00,199.75,200.07,199.21,199.31,61170.0,191.4778,191.7845,190.9601,191.056,61170.0
2020-01-21 12:00:00,199.32,199.73,199.12,199.71,53751.0,191.0656,191.4586,190.8739,191.4394,53751.0
2020-01-21 12:30:00,199.69,199.76,198.95,199.03,35764.0,191.4203,191.4874,190.7109,190.7876,35764.0
2020-01-21 13:00:00,199.04,199.3,198.71,199.09,31336.0,190.7972,191.0464,190.4808,190.8451,31336.0
2020-01-21 13:30:00,199.09,199.12,198.58,198.58,54197.0,190.8451,190.8739,190.3562,190.3562,54197.0
2020-01-21 14:00:00,198.59,199.21,198.54,198.75,49495.0,190.3658,190.9601,190.3179,190.5192,49495.0
2020-01-21 14:30:00,198.78,199.26,198.59,199.19,61593.0,190.5479,191.0081,190.3658,190.941,61593.0
2020-01-21 15:00:00,199.19,199.35,198.45,198.56,93363.0,190.941,191.0943,190.2316,190.337,93363.0
2020-01-21 15:30:00,198.56,198.88,198.32,198.76,269133.0,190.337,190.6438,190.107,190.5288,269133.0
2020-01-22 09:30:00,200.02,200.89,199.25,200.53,82289.0,191.7366,192.5706,190.9985,192.2255,82289.0
2020-01-22 10:00:00,200.5,201.54,200.44,201.46,54525.0,192.1967,193.1936,192.1392,193.117,54525.0
2020-01-22 10:30:00,201.44,201.44,200.72,200.91,50234.0,193.0978,193.0978,192.4076,192.5897,50234.0
2020-01-22 11:00:00,200.89,200.89,200.36,200.83,61294.0,192.5706,192.5706,192.0625,192.513,61294.0
2020-01-22 11:30:00,200.85,201.27,200.68,200.84,40784.0,192.5322,192.9348,192.3693,192.5226,40784.0
2020-01-22 12:00:00,200.87,200.91,200.34,200.5,70468.0,192.5514,192.5897,192.0433,192.1967,70468.0
2020-01-22 12:30:00,200.5,200.54,200.4,200.47,47436.0,192.1967,192.2351,192.1008,192.168,47436.0
2020-01-22 13:00:00,200.48,200.52,200.34,200.48,49194.0,192.1775,192.2159,192.0433,192.1775,49194.0
2020-01-22 13:30:00,200.5,200.53,200.12,200.2,36691.0,192.1967,192.2255,191.8324,191.9091,36691.0
2020-01-22 14:00:00,200.21,200.25,200.11,200.2,70515.0,191.9187,191.9571,191.8229,191.9091,70515.0
2020-01-22 14:30:00,200.14,200.89,200.14,200.7,69010.0,191.8516,192.5706,191.8516,192.3884,69010.0
2020-01-22 15:00:00,200.72,200.72,199.34,199.53,146392.0,192.4076,192.4076,191.0847,191.2669,146392.0
2020-01-22 15:30:00,199.53,200.14,199.53,200.05,171125.0,191.2669,191.8516,191.2669,191.7653,171125.0
2020-01-23 09:30:00,200.29,200.35,198.93,199.77,78293.0,191.9954,192.0529,190.6917,191.4969,78293.0
2020-01-23 10:00:00,199.8,200.1,199.57,199.98,58432.0,191.5257,191.8133,191.3052,191.6982,58432.0
2020-01-23 10:30:00,200.01,200.15,198.93,198.95,79954.0,191.727,191.8612,190.6917,190.7109,79954.0
2020-01-23 11:00:00,198.95,199.48,198.6,199.0,57187.0,190.7109,191.2189,190.3754,190.7588,57187.0
2020-01-23 11:30:00,199.0,199.1,198.62,198.95,33519.0,190.7588,190.8547,190.3946,190.7109,33519.0
2020-01-23 12:00:00,198.99,199.4,198.96,199.4,36358.0,190.7492,191.1423,190.7205,191.1423,36358.0
2020-01-23 12:30:00,199.41,199.47,198.62,198.64,46048.0,191.1518,191.2094,190.3946,190.4137,46048.0
2020-01-23 13:00:00,198.68,198.92,198.46,198.8,35643.0,190.4521,190.6821,190.2412,190.5671,35643.0
2020-01-23 13:30:00,198.8,199.33,198.75,199.23,32389.0,190.5671,191.0752,190.5192,190.9793,32389.0
2020-01-23 14:00:00,199.23,199.84,199.23,199.52,35028.0,190.9793,191.564,190.9793,191.2573,35028.0
2020-01-23 14:30:00,199.53,199.56,199.23,199.36,62940.0,191.2669,191.2956,190.9793,191.1039,62940.0
2020-01-23 15:00:00,199.43,199.58,199.06,199.42,60841.0,191.171,191.3148,190.8163,191.1614,60841.0
2020-01-23 15:30:00,199.42,199.81,199.3,199.78,139111.0,191.1614,191.5353,191.0464,191.5065,139111.0
2020-01-24 09:30:00,200.58,202.58,200.58,202.34,71124.0,192.2734,194.1906,192.2734,193.9605,71124.0
2020-01-24 10:00:00,202.25,202.28,201.04,201.24,62863.0,193.8742,193.903,192.7143,192.9061,62863.0
2020-01-24 10:30:00,201.28,201.84,201.14,201.2,30846.0,192.9444,193.4812,192.8102,192.8677,30846.0
2020-01-24 11:00:00,201.18,201.27,200.7,200.89,62133.0,192.8485,192.9348,192.3884,192.5706,62133.0
2020-01-24 11:30:00,200.92,201.25,200.69,200.83,34801.0,192.5993,192.9156,192.3788,192.513,34801.0
2020-01-24 12:00:00,200.74,200.75,199.66,200.1,47948.0,192.4268,192.4364,191.3915,191.8133,47948.0
2020-01-24 12:30:00,200.18,200.76,200.08,200.69,31411.0,191.89,192.4459,191.7941,192.3788,31411.0
2020-01-24 13:00:00,200.69,200.69,199.87,199.94,35243.0,192.3788,192.3788,191.5928,191.6599,35243.0
2020-01-24 13:30:00,199.98,199.98,199.05,199.62,51636.0,191.6982,191.6982,190.8068,191.3532,51636.0
2020-01-24 14:00:00,199.61,199.69,198.42,198.71,45321.0,191.3436,191.4203,190.2028,190.4808,45321.0
2020-01-24 14:30:00,198.78,199.29,198.62,199.26,40892.0,190.5479,191.0368,190.3946,191.0081,40892.0
2020-01-24 15:00:00,199.23,199.68,199.11,199.22,62613.0,190.9793,191.4107,190.8643,190.9697,62613.0
2020-01-24 15:30:00,199.24,199.24,198.41,198.74,205975.0,190.9889,190.9889,190.1933,190.5096,205975.0
2020-01-27 09:30:00,194.91,195.73,193.81,195.7,179648.0,186.8382,187.6242,185.7838,187.5955,179648.0
2020-01-27 10:00:00,195.68,197.13,195.36,196.8,108744.0,187.5763,188.9663,187.2696,188.6499,108744.0
2020-01-27 10:30:00,196.85,197.11,195.99,196.61,30729.0,188.6979,188.9471,187.8735,188.4678,30729.0
2020-01-27 11:00:00,196.57,196.65,195.72,196.08,41940.0,188.4295,188.5061,187.6147,187.9598,41940.0
2020-01-27 11:30:00,196.08,196.74,195.86,196.56,30050.0,187.9598,188.5924,187.7489,188.4199,30050.0
2020-01-27 12:00:00,196.49,196.94,196.44,196.75,33497.0,188.3528,188.7841,188.3048,188.602,33497.0
2020-01-27 12:30:00,196.75,197.04,196.49,196.63,23200.0,188.602,188.88,188.3528,188.487,23200.0
2020-01-27 13:00:00,196.6,196.83,196.26,196.7,27055.0,188.4582,188.6787,188.1323,188.5541,27055.0
2020-01-27 13:30:00,196.66,197.08,196.63,196.94,26160.0,188.5157,188.9183,188.487,188.7841,26160.0
2020-01-27 14:00:00,196.94,196.96,196.29,196.62,36362.0,188.7841,188.8033,188.1611,188.4774,36362.0
2020-01-27 14:30:00,196.58,196.64,195.78,196.02,45819.0,188.439,188.4966,187.6722,187.9022,45819.0
2020-01-27 15:00:00,195.98,196.09,195.57,195.77,61262.0,187.8639,187.9693,187.4709,187.6626,61262.0
2020-01-27 15:30:00,195.63,195.7,195.19,195.49,175334.0,187.5284,187.5955,187.1066,187.3942,175334.0
2020-01-28 09:30:00,196.17,196.84,195.62,196.39,76431.0,188.046,188.6883,187.5188,188.2569,76431.0
2020-01-28 10:00:00,196.34,198.0,196.34,197.91,40706.0,188.209,189.8002,188.209,189.714,40706.0
2020-01-28 10:30:00,197.88,198.46,197.8,198.27,49429.0,189.6852,190.2412,189.6085,190.0591,49429.0
2020-01-28 11:00:00,198.28,198.49,198.02,198.33,42611.0,190.0686,190.2699,189.8194,190.1166,42611.0
2020-01-28 11:30:00,198.33,198.47,198.09,198.35,30349.0,190.1166,190.2508,189.8865,190.1357,30349.0
2020-01-28 12:00:00,198.38,198.92,198.1,198.51,54083.0,190.1645,190.6821,189.8961,190.2891,54083.0
2020-01-28 12:30:00,198.55,198.64,197.98,198.0,29685.0,190.3275,190.4137,189.7811,189.8002,29685.0
2020-01-28 13:00:00,198.03,198.19,197.9,197.96,21457.0,189.829,189.9824,189.7044,189.7619,21457.0
2020-01-28 13:30:00,197.97,198.33,197.69,198.24,45032.0,189.7715,190.1166,189.5031,190.0303,45032.0
2020-01-28 14:00:00,198.25,198.57,198.2,198.53,31379.0,190.0399,190.3466,189.992,190.3083,31379.0
2020-01-28 14:30:00,198.5,198.79,198.43,198.7,33068.0,190.2795,190.5575,190.2124,190.4713,33068.0
2020-01-28 15:00:00,198.68,198.85,198.53,198.75,44802.0,190.4521,190.615,190.3083,190.5192,44802.0
2020-01-28 15:30:00,198.75,198.75,197.93,198.02,123398.0,190.5192,190.5192,189.7331,189.8194,123398.0
2020-01-29 09:30:00,199.07,199.7,198.46,198.83,93978.0,190.8259,191.4298,190.2412,190.5959,93978.0
2020-01-29 10:00:00,198.94,199.34,198.22,199.28,121214.0,190.7013,191.0847,190.0111,191.0272,121214.0
2020-01-29 10:30:00,199.35,199.86,198.85,199.83,43012.0,191.0943,191.5832,190.615,191.5545,43012.0
2020-01-29 11:00:00,199.79,199.9,199.22,199.32,46678.0,191.5161,191.6216,190.9697,191.0656,46678.0
2020-01-29 11:30:00,199.3,199.85,199.3,199.73,25758.0,191.0464,191.5736,191.0464,191.4586,25758.0
2020-01-29 12:00:00,199.7,200.56,199.67,200.52,29423.0,191.4298,192.2542,191.4011,192.2159,29423.0
2020-01-29 12:30:00,200.55,200.55,200.07,200.17,19669.0,192.2446,192.2446,191.7845,191.8804,19669.0
2020-01-29 13:00:00,200.14,200.6,200.1,200.6,20129.0,191.8516,192.2926,191.8133,192.2926,20129.0
2020-01-29 13:30:00,200.59,201.1,200.33,200.47,50879.0,192.283,192.7719,192.0337,192.168,50879.0
2020-01-29 14:00:00,200.31,201.11,200.31,200.74,40780.0,192.0146,192.7814,192.0146,192.4268,40780.0
2020-01-29 14:30:00,200.81,200.95,200.41,200.41,29199.0,192.4939,192.6281,192.1104,192.1104,29199.0
2020-01-29 15:00:00,200.46,200.54,199.6,199.91,57109.0,192.1584,192.2351,191.334,191.6311,57109.0
2020-01-29 15:30:00,199.88,199.99,199.18,199.27,150702.0,191.6024,191.7078,190.9314,191.0176,150702.0
2020-01-30 09:30:00,197.91,200.13,197.14,199.25,59999.0,189.714,191.842,188.9759,190.9985,59999.0
2020-01-30 10:00:00,199.36,199.89,198.85,199.15,63230.0,191.1039,191.612,190.615,190.9026,63230.0
2020-01-30 10:30:00,199.12,199.22,198.04,198.27,50436.0,190.8739,190.9697,189.8386,190.0591,50436.0
2020-01-30 11:00:00,198.25,199.45,198.24,199.43,28576.0,190.0399,191.1902,190.0303,191.171,28576.0
2020-01-30 11:30:00,199.43,200.1,199.41,199.45,20562.0,191.171,191.8133,191.1518,191.1902,20562.0
2020-01-30 12:00:00,199.51,199.71,199.33,199.41,15609.0,191.2477,191.4394,191.0752,191.1518,15609.0
2020-01-30 12:30:00,199.46,199.48,199.01,199.22,29138.0,191.1998,191.2189,190.7684,190.9697,29138.0
2020-01-30 13:00:00,199.28,199.52,198.99,199.16,29397.0,191.0272,191.2573,190.7492,190.9122,29397.0
2020-01-30 13:30:00,199.14,199.33,198.85,198.94,27756.0,190.893,191.0752,190.615,190.7013,27756.0
2020-01-30 14:00:00,198.95,199.43,198.95,199.26,57769.0,190.7109,191.171,190.7109,191.0081,57769.0
2020-01-30 14:30:00,199.24,199.66,198.66,199.18,71194.0,190.9889,191.3915,190.4329,190.9314,71194.0
2020-01-30 15:00:00,199.21,199.62,198.81,199.33,59134.0,190.9601,191.3532,190.5767,191.0752,59134.0
2020-01-30 15:30:00,199.36,200.28,199.2,200.02,162155.0,191.1039,191.9858,190.9505,191.7366,162155.0
2020-01-31 09:30:00,198.85,200.01,198.34,198.98,81614.0,190.615,191.727,190.1262,190.7397,81614.0
2020-01-31 10:00:00,198.74,199.01,197.72,198.03,91513.0,190.5096,190.7684,189.5318,189.829,91513.0
2020-01-31 10:30:00,197.99,198.21,197.1,197.18,38445.0,189.7907,190.0015,188.9375,189.0142,38445.0
2020-01-31 11:00:00,197.2,197.51,196.35,196.35,51340.0,189.0334,189.3305,188.2186,188.2186,51340.0
2020-01-31 11:30:00,196.48,197.19,195.93,197.16,150515.0,188.3432,189.0238,187.816,188.995,150515.0
2020-01-31 12:00:00,197.14,197.15,196.52,196.97,63842.0,188.9759,188.9854,188.3815,188.8129,63842.0
2020-01-31 12:30:00,196.93,196.97,195.85,196.48,40411.0,188.7746,188.8129,187.7393,188.3432,40411.0
2020-01-31 13:00:00,196.61,196.85,196.23,196.44,41698.0,188.4678,188.6979,188.1035,188.3048,41698.0
2020-01-31 13:30:00,196.42,196.42,195.91,196.36,59364.0,188.2857,188.2857,187.7968,188.2282,59364.0
2020-01-31 14:00:00,196.37,196.72,196.12,196.19,37931.0,188.2377,188.5732,187.9981,188.0652,37931.0
2020-01-31 14:30:00,196.14,196.86,195.95,196.13,52298.0,188.0173,188.7075,187.8351,188.0077,52298.0
2020-01-31 15:00:00,196.08,196.23,195.38,195.42,80355.0,187.9598,188.1035,187.2887,187.3271,80355.0
2020-01-31 15:30:00,195.43,195.8,194.77,195.4,246651.0,187.3367,187.6913,186.704,187.3079,246651.0
2020-02-03 09:30:00,196.79,199.66,196.28,199.57,143637.0,188.6403,191.3915,188.1515,191.3052,143637.0
2020-02-03 10:00:00,199.71,199.93,198.72,199.4,45369.0,191.4394,191.6503,190.4904,191.1423,45369.0
2020-02-03 10:30:00,199.38,199.61,198.6,198.87,68571.0,191.1231,191.3436,190.3754,190.6342,68571.0
2020-02-03 11:00:00,198.86,199.16,198.58,198.79,34626.0,190.6246,190.9122,190.3562,190.5575,34626.0
2020-02-03 11:30:00,198.78,198.84,197.91,198.24,27210.0,190.5479,190.6055,189.714,190.0303,27210.0
2020-02-03 12:00:00,198.22,198.56,197.88,198.49,23743.0,190.0111,190.337,189.6852,190.2699,23743.0
2020-02-03 12:30:00,198.49,199.19,198.29,199.09,36361.0,190.2699,190.941,190.0782,190.8451,36361.0
2020-02-03 13:00:00,199.13,199.16,198.64,198.73,33644.0,190.8834,190.9122,190.4137,190.5,33644.0
2020-02-03 13:30:00,198.7,199.17,198.66,199.13,22847.0,190.4713,190.9218,190.4329,190.8834,22847.0
2020-02-03 14:00:00,199.11,199.11,198.71,199.01,29121.0,190.8643,190.8643,190.4808,190.7684,29121.0
2020-02-03 14:30:00,199.01,199.11,198.41,198.47,71221.0,190.7684,190.8643,190.1933,190.2508,71221.0
2020-02-03 15:00:00,198.43,198.56,197.99,198.38,116435.0,190.2124,190.337,189.7907,190.1645,116435.0
2020-02-03 15:30:00,198.38,198.5,197.66,198.02,208572.0,190.1645,190.2795,189.4743,189.8194,208572.0
2020-02-04 09:30:00,201.0,202.42,200.73,202.11,162505.0,192.676,194.0372,192.4172,193.74,162505.0
2020-02-04 10:00:00,202.08,202.28,201.8,202.19,108386.0,193.7113,193.903,193.4429,193.8167,108386.0
2020-02-04 10:30:00,202.2,202.55,201.72,201.87,83915.0,193.8263,194.1618,193.3662,193.51,83915.0
2020-02-04 11:00:00,201.92,202.17,201.72,201.87,85067.0,193.5579,193.7975,193.3662,193.51,85067.0
2020-02-04 11:30:00,201.88,202.67,201.82,202.55,86005.0,193.5196,194.2768,193.462,194.1618,86005.0
2020-02-04 12:00:00,202.59,203.46,202.58,203.46,112786.0,194.2002,195.0341,194.1906,195.0341,112786.0
2020-02-04 12:30:00,203.48,203.52,203.08,203.39,54159.0,195.0533,195.0916,194.6699,194.967,54159.0
2020-02-04 13:00:00,203.44,203.53,202.71,202.9,40740.0,195.015,195.1012,194.3152,194.4973,40740.0
2020-02-04 13:30:00,202.89,203.62,202.87,203.6,74696.0,194.4877,195.1875,194.4686,195.1683,74696.0
2020-02-04 14:00:00,203.61,203.82,203.46,203.46,38254.0,195.1779,195.3792,195.0341,195.0341,38254.0
2020-02-04 14:30:00,203.45,203.62,203.11,203.22,56958.0,195.0245,195.1875,194.6986,194.8041,56958.0
2020-02-04 15:00:00,203.24,203.24,202.78,202.94,50537.0,194.8232,194.8232,194.3823,194.5357,50537.0
2020-02-04 15:30:00,202.94,202.98,202.56,202.94,216114.0,194.5357,194.574,194.1714,194.5357,216114.0
2020-02-05 09:30:00,205.08,205.37,200.02,201.31,158847.0,196.587,196.865,191.7366,192.9732,158847.0
2020-02-05 10:00:00,201.63,202.13,199.58,199.84,110937.0,193.2799,193.7592,191.3148,191.564,110937.0
2020-02-05 10:30:00,199.83,199.89,198.31,198.78,75222.0,191.5545,191.612,190.0974,190.5479,75222.0
2020-02-05 11:00:00,198.84,199.86,198.52,199.71,47700.0,190.6055,191.5832,190.2987,191.4394,47700.0
2020-02-05 11:30:00,199.73,199.9,199.04,199.81,62938.0,191.4586,191.6216,190.7972,191.5353,62938.0
2020-02-05 12:00:00,199.78,200.03,199.66,199.97,77470.0,191.5065,191.7462,191.3915,191.6887,77470.0
2020-02-05 12:30:00,200.0,200.22,199.77,199.83,43197.0,191.7174,191.9283,191.4969,191.5545,43197.0
2020-02-05 13:00:00,199.85,199.85,198.63,198.7,38928.0,191.5736,191.5736,190.4041,190.4713,38928.0
2020-02-05 13:30:00,198.69,199.12,198.55,199.07,69193.0,190.4617,190.8739,190.3275,190.8259,69193.0
2020-02-05 14:00:00,199.0,199.05,198.2,198.34,103688.0,190.7588,190.8068,189.992,190.1262,103688.0
2020-02-05 14:30:00,198.31,199.69,198.21,199.54,127448.0,190.0974,191.4203,190.0015,191.2765,127448.0
2020-02-05 15:00:00,199.6,200.33,199.56,200.25,88611.0,191.334,192.0337,191.2956,191.9571,88611.0
2020-02-05 15:30:00,200.24,200.68,199.92,200.65,255296.0,191.9475,192.3693,191.6407,192.3405,255296.0
2020-02-06 09:30:00,201.02,202.21,200.79,201.85,138803.0,192.6952,193.8359,192.4747,193.4908,138803.0
2020-02-06 10:00:00,201.81,201.81,200.96,201.03,65606.0,193.4525,193.4525,192.6377,192.7048,65606.0
2020-02-06 10:30:00,201.0,201.36,200.96,201.08,45483.0,192.676,193.0211,192.6377,192.7527,45483.0
2020-02-06 11:00:00,201.07,201.96,200.98,201.84,46849.0,192.7431,193.5962,192.6568,193.4812,46849.0
2020-02-06 11:30:00,201.85,202.18,201.72,201.87,34294.0,193.4908,193.8071,193.3662,193.51,34294.0
2020-02-06 12:00:00,201.88,202.5,201.87,202.29,49198.0,193.5196,194.1139,193.51,193.9126,49198.0
2020-02-06 12:30:00,202.3,202.61,202.23,202.52,29010.0,193.9222,194.2193,193.8551,194.1331,29010.0
2020-02-06 13:00:00,202.53,202.65,202.31,202.42,34860.0,194.1426,194.2577,193.9318,194.0372,34860.0
2020-02-06 13:30:00,202.43,202.59,202.19,202.39,50971.0,194.0468,194.2002,193.8167,194.0084,50971.0
2020-02-06 14:00:00,202.38,202.4,201.97,202.07,49681.0,193.9989,194.018,193.6058,193.7017,49681.0
2020-02-06 14:30:00,202.07,202.1,201.62,201.63,39611.0,193.7017,193.7304,193.2703,193.2799,39611.0
2020-02-06 15:00:00,201.64,201.81,201.21,201.25,77559.0,193.2895,193.4525,192.8773,192.9156,77559.0
2020-02-06 15:30:00,201.26,201.76,201.14,201.69,223900.0,192.9252,193.4045,192.8102,193.3374,223900.0
2020-02-07 09:30:00,200.64,200.73,198.35,199.5,113219.0,192.3309,192.4172,190.1357,191.2381,113219.0
2020-02-07 10:00:00,199.56,200.83,199.34,200.73,39149.0,191.2956,192.513,191.0847,192.4172,39149.0
2020-02-07 10:30:00,200.77,201.15,200.37,200.85,44241.0,192.4555,192.8198,192.0721,192.5322,44241.0
2020-02-07 11:00:00,200.81,201.46,200.66,201.43,64022.0,192.4939,193.117,192.3501,193.0882,64022.0
2020-02-07 11:30:00,201.44,201.93,201.43,201.63,37541.0,193.0978,193.5675,193.0882,193.2799,37541.0
2020-02-07 12:00:00,201.66,201.76,201.46,201.65,50914.0,193.3087,193.4045,193.117,193.2991,50914.0
2020-02-07 12:30:00,201.63,201.65,201.2,201.5,33012.0,193.2799,193.2991,192.8677,193.1553,33012.0
2020-02-07 13:00:00,201.5,201.64,201.27,201.27,23166.0,193.1553,193.2895,192.9348,192.9348,23166.0
2020-02-07 13:30:00,201.3,201.35,200.41,200.47,47154.0,192.9636,193.0115,192.1104,192.168,47154.0
2020-02-07 14:00:00,200.47,200.51,199.97,200.14,42095.0,192.168,192.2063,191.6887,191.8516,42095.0
2020-02-07 14:30:00,200.16,200.65,200.09,200.6,36252.0,191.8708,192.3405,191.8037,192.2926,36252.0
2020-02-07 15:00:00,200.57,200.81,200.39,200.8,35644.0,192.2638,192.4939,192.0913,192.4843,35644.0
2020-02-07 15:30:00,200.77,201.45,200.58,200.76,163921.0,192.4555,193.1074,192.2734,192.4459,163921.0
2020-02-10 09:30:00,200.25,202.38,200.25,202.33,76832.0,191.9571,193.9989,191.9571,193.9509,76832.0
2020-02-10 10:00:00,202.34,203.21,202.15,203.12,83708.0,193.9605,194.7945,193.7784,194.7082,83708.0
2020-02-10 10:30:00,203.15,203.42,202.9,203.27,93857.0,194.737,194.9958,194.4973,194.852,93857.0
2020-02-10 11:00:00,203.28,203.87,203.22,203.64,81027.0,194.8616,195.4271,194.8041,195.2067,81027.0
2020-02-10 11:30:00,203.66,204.24,203.64,203.91,105581.0,195.2258,195.7818,195.2067,195.4655,105581.0
2020-02-10 12:00:00,203.86,204.02,203.65,203.79,79640.0,195.4176,195.5709,195.2163,195.3505,79640.0
2020-02-10 12:30:00,203.79,203.91,203.62,203.62,37070.0,195.3505,195.4655,195.1875,195.1875,37070.0
2020-02-10 13:00:00,203.63,204.04,203.43,203.92,38107.0,195.1971,195.5901,195.0054,195.4751,38107.0
2020-02-10 13:30:00,203.95,204.12,203.76,203.96,31945.0,195.5038,195.6668,195.3217,195.5134,31945.0
2020-02-10 14:00:00,203.97,204.14,203.64,204.12,72653.0,195.523,195.686,195.2067,195.6668,72653.0
2020-02-10 14:30:00,204.12,204.2,203.86,203.99,58684.0,195.6668,195.7435,195.4176,195.5422,58684.0
2020-02-10 15:00:00,203.99,204.27,203.94,204.19,89875.0,195.5422,195.8106,195.4942,195.7339,89875.0
2020-02-10 15:30:00,204.19,204.66,203.91,204.66,185825.0,195.7339,196.1844,195.4655,196.1844,185825.0
2020-02-11 09:30:00,205.16,206.18,202.56,202.71,167263.0,196.6637,197.6415,194.1714,194.3152,167263.0
2020-02-11 10:00:00,202.74,203.84,202.47,203.64,126674.0,194.3439,195.3984,194.0851,195.2067,126674.0
2020-02-11 10:30:00,203.66,204.46,203.21,204.0,127682.0,195.2258,195.9927,194.7945,195.5518,127682.0
2020-02-11 11:00:00,204.02,204.32,203.67,203.83,93381.0,195.5709,195.8585,195.2354,195.3888,93381.0
2020-02-11 11:30:00,203.81,203.83,203.13,203.28,84550.0,195.3696,195.3888,194.7178,194.8616,84550.0
2020-02-11 12:00:00,203.34,204.01,203.33,203.88,51710.0,194.9191,195.5613,194.9095,195.4367,51710.0
2020-02-11 12:30:00,203.87,204.23,203.79,204.12,48205.0,195.4271,195.7722,195.3505,195.6668,48205.0
2020-02-11 13:00:00,204.12,204.32,203.67,203.71,124435.0,195.6668,195.8585,195.2354,195.2738,124435.0
2020-02-11 13:30:00,203.71,203.87,203.42,203.62,62207.0,195.2738,195.4271,194.9958,195.1875,62207.0
2020-02-11 14:00:00,203.67,203.79,203.24,203.56,66405.0,195.2354,195.3505,194.8232,195.13,66405.0
2020-02-11 14:30:00,203.59,203.75,203.41,203.43,59170.0,195.1587,195.3121,194.9862,195.0054,59170.0
2020-02-11 15:00:00,203.45,203.56,202.38,202.81,168192.0,195.0245,195.13,193.9989,194.411,168192.0
2020-02-11 15:30:00,202.82,203.58,202.67,203.18,236841.0,194.4206,195.1492,194.2768,194.7657,236841.0
2020-02-12 09:30:00,199.61,201.6,198.23,199.93,391369.0,191.3436,193.2512,190.0207,191.6503,391369.0
2020-02-12 10:00:00,199.84,201.43,199.03,201.17,244369.0,191.564,193.0882,190.7876,192.839,244369.0
2020-02-12 10:30:00,201.1,202.45,201.08,201.98,162524.0,192.7719,194.066,192.7527,193.6154,162524.0
2020-02-12 11:00:00,202.01,203.69,202.01,203.05,123449.0,193.6442,195.2546,193.6442,194.6411,123449.0
2020-02-12 11:30:00,203.06,203.49,202.51,202.96,81092.0,194.6507,195.0629,194.1235,194.5548,81092.0
2020-02-12 12:00:00,202.97,203.25,202.76,203.23,67461.0,194.5644,194.8328,194.3631,194.8137,67461.0
2020-02-12 12:30:00,203.21,203.6,202.87,203.3,84713.0,194.7945,195.1683,194.4686,194.8808,84713.0
2020-02-12 13:00:00,203.27,203.39,201.77,202.18,76563.0,194.852,194.967,193.4141,193.8071,76563.0
2020-02-12 13:30:00,202.13,202.32,201.68,201.69,57049.0,193.7592,193.9413,193.3278,193.3374,57049.0
2020-02-12 14:00:00,201.71,202.16,201.54,202.1,54608.0,193.3566,193.788,193.1936,193.7304,54608.0
2020-02-12 14:30:00,202.09,202.13,201.65,201.91,73349.0,193.7209,193.7592,193.2991,193.5483,73349.0
2020-02-12 15:00:00,201.93,202.1,201.27,201.45,108992.0,193.5675,193.7304,192.9348,193.1074,108992.0
2020-02-12 15:30:00,201.47,202.07,201.29,201.66,227521.0,193.1265,193.7017,192.954,193.3087,227521.0
2020-02-13 09:30:00,200.79,201.54,199.36,199.8,211033.0,192.4747,193.1936,191.1039,191.5257,211033.0
2020-02-13 10:00:00,199.86,201.8,199.25,201.78,132816.0,191.5832,193.4429,190.9985,193.4237,132816.0
2020-02-13 10:30:00,201.71,202.07,201.0,201.1,117431.0,193.3566,193.7017,192.676,192.7719,117431.0
2020-02-13 11:00:00,201.12,202.61,201.03,202.56,96352.0,192.791,194.2193,192.7048,194.1714,96352.0
2020-02-13 11:30:00,202.6,203.19,202.5,203.09,65373.0,194.2097,194.7753,194.1139,194.6794,65373.0
2020-02-13 12:00:00,203.06,203.56,202.94,203.37,69844.0,194.6507,195.13,194.5357,194.9479,69844.0
2020-02-13 12:30:00,203.34,203.44,202.91,202.91,41104.0,194.9191,195.015,194.5069,194.5069,41104.0
2020-02-13 13:00:00,202.88,203.83,202.88,203.49,83337.0,194.4781,195.3888,194.4781,195.0629,83337.0
2020-02-13 13:30:00,203.5,203.87,203.05,203.65,63476.0,195.0725,195.4271,194.6411,195.2163,63476.0
2020-02-13 14:00:00,203.65,204.42,203.64,203.78,61320.0,195.2163,195.9544,195.2067,195.3409,61320.0
2020-02-13 14:30:00,203.78,203.85,203.19,203.21,35822.0,195.3409,195.408,194.7753,194.7945,35822.0
2020-02-13 15:00:00,203.23,203.55,202.54,202.67,55777.0,194.8137,195.1204,194.1522,194.2768,55777.0
2020-02-13 15:30:00,202.73,202.85,202.28,202.75,133215.0,194.3344,194.4494,193.903,194.3535,133215.0
2020-02-14 09:30:00,203.51,205.92,203.27,205.06,159649.0,195.0821,197.3922,194.852,196.5679,159649.0
2020-02-14 10:00:00,205.04,205.37,204.63,204.91,55009.0,196.5487,196.865,196.1557,196.4241,55009.0
2020-02-14 10:30:00,204.94,205.52,204.83,205.4,64330.0,196.4528,197.0088,196.3474,196.8938,64330.0
2020-02-14 11:00:00,205.43,206.18,205.37,205.59,106679.0,196.9225,197.6415,196.865,197.0759,106679.0
2020-02-14 11:30:00,205.6,205.9,205.51,205.54,70092.0,197.0855,197.3731,196.9992,197.028,70092.0
2020-02-14 12:00:00,205.5,205.76,205.09,205.09,63628.0,196.9896,197.2389,196.5966,196.5966,63628.0
2020-02-14 12:30:00,205.08,205.13,204.71,204.77,68855.0,196.587,196.635,196.2324,196.2899,68855.0
2020-02-14 13:00:00,204.79,205.0,204.51,205.0,73772.0,196.309,196.5103,196.0406,196.5103,73772.0
2020-02-14 13:30:00,205.01,205.11,204.73,204.76,53084.0,196.5199,196.6158,196.2515,196.2803,53084.0
2020-02-14 14:00:00,204.76,205.17,204.72,205.14,54172.0,196.2803,196.6733,196.2419,196.6446,54172.0
2020-02-14 14:30:00,205.12,205.42,205.02,205.3,45638.0,196.6254,196.913,196.5295,196.7979,45638.0
2020-02-14 15:00:00,205.32,205.53,205.21,205.38,58217.0,196.8171,197.0184,196.7117,196.8746,58217.0
2020-02-14 15:30:00,205.38,206.37,205.33,206.3,192897.0,196.8746,197.8236,196.8267,197.7565,192897.0
2020-02-18 09:30:00,206.0,207.47,205.45,206.93,105854.0,197.4689,198.8781,196.9417,198.3604,105854.0
2020-02-18 10:00:00,206.94,207.34,206.6,207.09,91500.0,198.37,198.7534,198.0441,198.5138,91500.0
2020-02-18 10:30:00,207.09,207.42,206.32,207.1,40725.0,198.5138,198.8301,197.7757,198.5234,40725.0
2020-02-18 11:00:00,207.13,207.24,206.75,206.86,45558.0,198.5521,198.6576,198.1879,198.2933,45558.0
2020-02-18 11:30:00,206.91,207.7,206.91,207.34,34779.0,198.3413,199.0985,198.3413,198.7534,34779.0
2020-02-18 12:00:00,207.37,207.5,207.15,207.33,33159.0,198.7822,198.9068,198.5713,198.7439,33159.0
2020-02-18 12:30:00,207.39,208.32,207.36,207.91,53715.0,198.8014,199.6929,198.7726,199.2998,53715.0
2020-02-18 13:00:00,207.91,208.1,207.3,207.61,59470.0,199.2998,199.482,198.7151,199.0123,59470.0
2020-02-18 13:30:00,207.6,207.71,206.88,206.99,51649.0,199.0027,199.1081,198.3125,198.4179,51649.0
2020-02-18 14:00:00,207.0,207.29,206.62,207.02,77226.0,198.4275,198.7055,198.0633,198.4467,77226.0
2020-02-18 14:30:00,207.0,207.09,206.55,206.99,79433.0,198.4275,198.5138,197.9962,198.4179,79433.0
2020-02-18 15:00:00,207.02,207.29,206.96,206.98,75834.0,198.4467,198.7055,198.3892,198.4084,75834.0
2020-02-18 15:30:00,206.97,207.1,206.65,207.05,368554.0,198.3988,198.5234,198.092,198.4755,368554.0
2020-02-19 09:30:00,208.39,209.32,207.73,209.24,113502.0,199.76,200.6514,199.1273,200.5748,113502.0
2020-02-19 10:00:00,209.19,209.62,208.9,209.22,57845.0,200.5268,200.939,200.2488,200.5556,57845.0
2020-02-19 10:30:00,209.22,209.31,208.72,208.87,53907.0,200.5556,200.6419,200.0763,200.2201,53907.0
2020-02-19 11:00:00,208.87,209.36,208.78,208.98,90903.0,200.2201,200.6898,200.1338,200.3255,90903.0
2020-02-19 11:30:00,209.0,209.41,208.88,209.26,59501.0,200.3447,200.7377,200.2297,200.5939,59501.0
2020-02-19 12:00:00,209.28,209.33,208.95,208.95,34108.0,200.6131,200.661,200.2968,200.2968,34108.0
2020-02-19 12:30:00,208.95,209.02,208.13,208.2,38202.0,200.2968,200.3639,199.5107,199.5778,38202.0
2020-02-19 13:00:00,208.2,208.59,208.14,208.47,46696.0,199.5778,199.9517,199.5203,199.8366,46696.0
2020-02-19 13:30:00,208.5,208.58,208.3,208.34,31654.0,199.8654,199.9421,199.6737,199.712,31654.0
2020-02-19 14:00:00,208.36,208.49,207.99,208.05,31724.0,199.7312,199.8558,199.3765,199.434,31724.0
2020-02-19 14:30:00,208.05,208.24,207.8,207.83,46499.0,199.434,199.6162,199.1944,199.2232,46499.0
2020-02-19 15:00:00,207.87,208.02,207.1,207.17,72165.0,199.2615,199.4053,198.5234,198.5905,72165.0
2020-02-19 15:30:00,207.18,207.45,206.87,206.98,179604.0,198.6001,198.8589,198.3029,198.4084,179604.0
2020-02-20 09:30:00,206.53,209.16,206.38,209.06,106369.0,197.977,200.4981,197.8332,200.4022,106369.0
2020-02-20 10:00:00,209.09,209.62,208.78,209.34,68063.0,200.431,200.939,200.1338,200.6706,68063.0
2020-02-20 10:30:00,209.31,209.58,209.0,209.06,50350.0,200.6419,200.9007,200.3447,200.4022,50350.0
2020-02-20 11:00:00,209.08,209.08,205.93,205.93,87883.0,200.4214,200.4214,197.4018,197.4018,87883.0
2020-02-20 11:30:00,205.8,206.47,203.62,205.98,96623.0,197.2772,197.9195,195.1875,197.4498,96623.0
2020-02-20 12:00:00,205.92,206.32,205.31,205.42,135590.0,197.3922,197.7757,196.8075,196.913,135590.0
2020-02-20 12:30:00,205.42,206.36,205.08,206.36,75411.0,196.913,197.814,196.587,197.814,75411.0
2020-02-20 13:00:00,206.32,207.0,206.13,206.35,70579.0,197.7757,198.4275,197.5936,197.8044,70579.0
2020-02-20 13:30:00,206.36,206.55,206.06,206.4,31235.0,197.814,197.9962,197.5265,197.8524,31235.0
2020-02-20 14:00:00,206.4,207.12,206.38,207.01,87791.0,197.8524,198.5426,197.8332,198.4371,87791.0
2020-02-20 14:30:00,207.0,208.24,206.93,208.21,143869.0,198.4275,199.6162,198.3604,199.5874,143869.0
2020-02-20 15:00:00,208.21,208.48,207.52,208.36,97660.0,199.5874,199.8462,198.926,199.7312,97660.0
2020-02-20 15:30:00,208.38,208.79,208.25,208.48,269020.0,199.7504,200.1434,199.6258,199.8462,269020.0
2020-02-21 09:30:00,207.56,207.92,203.42,204.23,151202.0,198.9643,199.3094,194.9958,195.7722,151202.0
2020-02-21 10:00:00,204.27,204.84,203.09,204.58,77030.0,195.8106,196.357,194.6794,196.1077,77030.0
2020-02-21 10:30:00,204.6,204.94,203.64,204.2,56302.0,196.1269,196.4528,195.2067,195.7435,56302.0
2020-02-21 11:00:00,204.17,205.49,204.07,205.49,78606.0,195.7147,196.9801,195.6189,196.9801,78606.0
2020-02-21 11:30:00,205.69,205.95,205.3,205.77,41697.0,197.1718,197.421,196.7979,197.2485,41697.0
2020-02-21 12:00:00,205.74,205.86,205.18,205.24,28526.0,197.2197,197.3347,196.6829,196.7404,28526.0
2020-02-21 12:30:00,205.23,205.41,205.0,205.14,25443.0,196.7308,196.9034,196.5103,196.6446,25443.0
2020-02-21 13:00:00,205.08,205.35,204.76,204.76,32932.0,196.587,196.8459,196.2803,196.2803,32932.0
2020-02-21 13:30:00,204.8,204.82,203.54,204.18,44802.0,196.3186,196.3378,195.1108,195.7243,44802.0
2020-02-21 14:00:00,204.17,204.49,203.62,203.83,49667.0,195.7147,196.0215,195.1875,195.3888,49667.0
2020-02-21 14:30:00,203.81,204.04,203.61,203.78,42010.0,195.3696,195.5901,195.1779,195.3409,42010.0
2020-02-21 15:00:00,203.86,203.86,203.21,203.48,48032.0,195.4176,195.4176,194.7945,195.0533,48032.0
2020-02-21 15:30:00,203.53,204.43,203.04,204.4,207311.0,195.1012,195.964,194.6315,195.9352,207311.0
2020-02-24 09:30:00,197.61,201.27,195.52,200.97,207385.0,189.4264,192.9348,187.4229,192.6472,207385.0
2020-02-24 10:00:00,200.88,201.05,199.66,199.91,98893.0,192.561,192.7239,191.3915,191.6311,98893.0
2020-02-24 10:30:00,199.86,200.93,199.4,200.81,117077.0,191.5832,192.6089,191.1423,192.4939,117077.0
2020-02-24 11:00:00,200.77,201.23,200.15,200.47,74279.0,192.4555,192.8965,191.8612,192.168,74279.0
2020-02-24 11:30:00,200.53,200.75,199.59,200.22,114722.0,192.2255,192.4364,191.3244,191.9283,114722.0
2020-02-24 12:00:00,200.18,200.22,199.08,199.71,71659.0,191.89,191.9283,190.8355,191.4394,71659.0
2020-02-24 12:30:00,199.7,200.38,199.23,199.8,77449.0,191.4298,192.0817,190.9793,191.5257,77449.0
2020-02-24 13:00:00,199.75,199.95,198.88,199.95,73554.0,191.4778,191.6695,190.6438,191.6695,73554.0
2020-02-24 13:30:00,199.9,200.13,199.08,199.56,44507.0,191.6216,191.842,190.8355,191.2956,44507.0
2020-02-24 14:00:00,199.49,200.05,198.95,199.88,67907.0,191.2285,191.7653,190.7109,191.6024,67907.0
2020-02-24 14:30:00,199.97,201.2,199.92,201.11,75178.0,191.6887,192.8677,191.6407,192.7814,75178.0
2020-02-24 15:00:00,201.16,201.55,200.61,201.08,91475.0,192.8294,193.2032,192.3022,192.7527,91475.0
2020-02-24 15:30:00,201.13,201.54,200.42,200.43,299137.0,192.8006,193.1936,192.12,192.1296,299137.0
2020-02-25 09:30:00,201.13,202.24,199.62,200.74,144249.0,192.8006,193.8646,191.3532,192.4268,144249.0
2020-02-25 10:00:00,200.62,200.85,198.07,198.64,159802.0,192.3117,192.5322,189.8673,190.4137,159802.0
2020-02-25 10:30:00,198.69,199.89,198.0,198.73,160585.0,190.4617,191.612,189.8002,190.5,160585.0
2020-02-25 11:00:00,198.7,198.89,196.91,197.81,145669.0,190.4713,190.6534,188.7554,189.6181,145669.0
2020-02-25 11:30:00,197.86,198.61,197.44,198.14,98796.0,189.666,190.385,189.2634,189.9344,98796.0
2020-02-25 12:00:00,198.16,198.42,196.56,196.91,53854.0,189.9536,190.2028,188.4199,188.7554,53854.0
2020-02-25 12:30:00,196.92,197.42,194.0,194.65,142380.0,188.765,189.2443,185.9659,186.589,142380.0
2020-02-25 13:00:00,194.66,195.11,193.23,193.96,162549.0,186.5986,187.0299,185.2278,185.9275,162549.0
2020-02-25 13:30:00,193.96,194.54,192.75,192.78,67744.0,185.9275,186.4835,184.7677,184.7964,67744.0
2020-02-25 14:00:00,192.81,192.92,190.91,191.24,160402.0,184.8252,184.9306,183.0039,183.3202,160402.0
2020-02-25 14:30:00,191.32,193.48,190.88,193.39,229638.0,183.3969,185.4674,182.9751,185.3812,229638.0
2020-02-25 15:00:00,193.49,194.09,191.92,192.19,103786.0,185.477,186.0522,183.972,184.2308,103786.0
2020-02-25 15:30:00,192.13,192.48,190.82,191.2,298736.0,184.1733,184.5088,182.9176,183.2818,298736.0
2020-02-26 09:30:00,190.91,195.79,190.64,193.59,140904.0,183.0039,187.6818,182.745,185.5729,140904.0
2020-02-26 10:00:00,193.48,195.95,192.89,195.86,94628.0,185.4674,187.8351,184.9019,187.7489,94628.0
2020-02-26 10:30:00,195.69,196.43,195.44,195.57,64105.0,187.5859,188.2953,187.3463,187.4709,64105.0
2020-02-26 11:00:00,195.53,195.53,194.2,194.74,60887.0,187.4325,187.4325,186.1576,186.6752,60887.0
2020-02-26 11:30:00,194.71,194.71,192.6,192.97,86429.0,186.6465,186.6465,184.6239,184.9785,86429.0
2020-02-26 12:00:00,193.03,193.19,190.51,192.05,136538.0,185.0361,185.1894,182.6204,184.0966,136538.0
2020-02-26 12:30:00,192.18,192.58,191.56,192.13,82807.0,184.2213,184.6047,183.6269,184.1733,82807.0
2020-02-26 13:00:00,192.14,192.25,191.23,191.75,39012.0,184.1829,184.2884,183.3106,183.8091,39012.0
2020-02-26 13:30:00,191.72,191.72,188.77,189.16,129958.0,183.7803,183.7803,180.9525,181.3263,129958.0
2020-02-26 14:00:00,189.15,191.39,189.08,190.8,75493.0,181.3167,183.464,181.2496,182.8984,75493.0
2020-02-26 14:30:00,190.77,191.41,190.07,190.2,97759.0,182.8697,183.4832,182.1986,182.3233,97759.0
2020-02-26 15:00:00,190.23,191.46,190.18,190.68,103525.0,182.352,183.5311,182.3041,182.7834,103525.0
2020-02-26 15:30:00,190.71,190.93,189.59,189.64,215368.0,182.8121,183.023,181.7385,181.7865,215368.0
2020-02-27 09:30:00,185.38,187.74,183.68,186.29,181718.0,177.7029,179.9651,176.0733,178.5752,181718.0
2020-02-27 10:00:00,186.35,186.97,183.49,183.64,131974.0,178.6327,179.227,175.8911,176.0349,131974.0
2020-02-27 10:30:00,183.62,185.23,182.36,185.13,230120.0,176.0158,177.5591,174.8079,177.4632,230120.0
2020-02-27 11:00:00,185.43,186.39,184.54,184.68,126243.0,177.7508,178.671,176.8977,177.0319,126243.0
2020-02-27 11:30:00,184.6,186.71,184.36,186.58,131272.0,176.9552,178.9778,176.7251,178.8532,131272.0
2020-02-27 12:00:00,186.54,187.81,186.21,187.48,152168.0,178.8148,180.0322,178.4985,179.7159,152168.0
2020-02-27 12:30:00,187.43,189.15,187.31,188.03,147706.0,179.668,181.3167,179.5529,180.2431,147706.0
2020-02-27 13:00:00,188.02,189.24,187.75,187.78,82430.0,180.2335,181.403,179.9747,180.0035,82430.0
2020-02-27 13:30:00,187.71,187.95,185.3,186.07,100735.0,179.9364,180.1664,177.6262,178.3643,100735.0
2020-02-27 14:00:00,186.04,187.2,185.49,186.8,94183.0,178.3355,179.4475,177.8083,179.0641,94183.0
2020-02-27 14:30:00,186.88,187.05,185.58,185.71,106125.0,179.1408,179.3037,177.8946,178.0192,106125.0
2020-02-27 15:00:00,185.77,186.66,184.93,185.44,123945.0,178.0767,178.9299,177.2715,177.7604,123945.0
2020-02-27 15:30:00,185.35,185.54,183.11,183.72,520494.0,177.6741,177.8562,175.5269,176.1116,520494.0
2020-02-28 09:30:00,176.49,181.15,175.0,178.5,342038.0,169.181,173.648,167.7527,171.1078,342038.0
2020-02-28 10:00:00,178.02,179.57,176.2,178.27,259851.0,170.6477,172.1335,168.903,170.8873,259851.0
2020-02-28 10:30:00,178.23,180.09,177.83,180.03,183353.0,170.849,172.6319,170.4655,172.5744,183353.0
2020-02-28 11:00:00,179.94,181.03,178.51,180.99,185427.0,172.4882,173.533,171.1174,173.4947,185427.0
2020-02-28 11:30:00,181.26,183.95,179.68,180.76,218714.0,173.7535,176.3321,172.2389,173.2742,218714.0
2020-02-28 12:00:00,180.8,182.09,179.75,181.99,81724.0,173.3125,174.5491,172.306,174.4533,81724.0
2020-02-28 12:30:00,182.08,182.7,180.56,182.39,70462.0,174.5395,175.1339,173.0825,174.8367,70462.0
2020-02-28 13:00:00,182.53,182.88,180.12,180.27,100315.0,174.9709,175.3064,172.6607,172.8045,100315.0
2020-02-28 13:30:00,180.03,180.26,178.1,179.04,136229.0,172.5744,172.7949,170.7244,171.6254,136229.0
2020-02-28 14:00:00,179.09,179.48,177.5,178.44,111404.0,171.6734,172.0472,170.1492,171.0503,111404.0
2020-02-28 14:30:00,178.57,181.83,178.47,179.92,96754.0,171.1749,174.2999,171.079,172.469,96754.0
2020-02-28 15:00:00,179.93,181.37,178.61,178.71,201663.0,172.4786,173.8589,171.2132,171.3091,201663.0
2020-02-28 15:30:00,178.54,184.04,178.16,183.94,433553.0,171.1461,176.4184,170.7819,176.3225,433553.0
2020-03-02 09:30:00,185.05,187.83,183.33,185.3,211613.0,177.3865,180.0514,175.7378,177.6262,211613.0
2020-03-02 10:00:00,185.25,185.91,183.15,184.43,279614.0,177.5783,178.2109,175.5652,176.7922,279614.0
2020-03-02 10:30:00,184.53,186.86,183.48,185.76,114544.0,176.8881,179.1216,175.8816,178.0671,114544.0
2020-03-02 11:00:00,185.64,188.19,185.37,188.0,98562.0,177.9521,180.3965,177.6933,180.2144,98562.0
2020-03-02 11:30:00,188.02,189.58,187.84,189.1,146774.0,180.2335,181.7289,180.061,181.2688,146774.0
2020-03-02 12:00:00,189.17,189.39,187.6,188.25,81260.0,181.3359,181.5468,179.8309,180.454,81260.0
2020-03-02 12:30:00,188.36,189.45,188.31,189.14,138975.0,180.5595,181.6043,180.5115,181.3072,138975.0
2020-03-02 13:00:00,189.18,189.55,188.0,188.33,121856.0,181.3455,181.7002,180.2144,180.5307,121856.0
2020-03-02 13:30:00,188.4,189.02,187.84,188.83,74389.0,180.5978,181.1921,180.061,181.01,74389.0
2020-03-02 14:00:00,188.8,189.34,188.04,188.05,94689.0,180.9812,181.4989,180.2527,180.2623,94689.0
2020-03-02 14:30:00,188.12,188.4,186.11,186.59,100734.0,180.3294,180.5978,178.4026,178.8628,100734.0
2020-03-02 15:00:00,186.61,189.41,186.6,189.19,118998.0,178.8819,181.566,178.8723,181.3551,118998.0
2020-03-02 15:30:00,189.22,192.42,189.02,192.41,368031.0,181.3838,184.4513,181.1921,184.4417,368031.0
2020-03-03 09:30:00,192.4,192.57,189.19,189.59,132111.0,184.4322,184.5951,181.3551,181.7385,132111.0
2020-03-03 10:00:00,189.82,195.31,189.75,192.06,128114.0,181.959,187.2216,181.8919,184.1062,128114.0
2020-03-03 10:30:00,192.7,193.35,191.77,193.35,120973.0,184.7197,185.3428,183.8282,185.3428,120973.0
2020-03-03 11:00:00,193.15,193.47,187.75,188.21,66418.0,185.1511,185.4578,179.9747,180.4157,66418.0
2020-03-03 11:30:00,188.13,190.54,188.0,190.42,106383.0,180.339,182.6492,180.2144,182.5342,106383.0
2020-03-03 12:00:00,190.1,190.82,188.95,189.3,38564.0,182.2274,182.9176,181.125,181.4605,38564.0
2020-03-03 12:30:00,189.44,189.83,188.41,188.92,53405.0,181.5947,181.9686,180.6074,181.0963,53405.0
2020-03-03 13:00:00,188.86,188.86,185.93,187.02,72616.0,181.0388,181.0388,178.2301,179.275,72616.0
2020-03-03 13:30:00,186.93,187.91,186.12,186.12,59382.0,179.1887,180.1281,178.4122,178.4122,59382.0
2020-03-03 14:00:00,186.2,186.77,184.82,186.39,113690.0,178.4889,179.0353,177.1661,178.671,113690.0
2020-03-03 14:30:00,186.43,188.06,185.67,187.96,101013.0,178.7094,180.2719,177.9809,180.176,101013.0
2020-03-03 15:00:00,187.86,190.25,187.66,189.83,173703.0,180.0802,182.3712,179.8884,181.9686,173703.0
2020-03-03 15:30:00,189.74,189.84,185.83,187.58,304607.0,181.8823,181.9782,178.1342,179.8118,304607.0
2020-03-04 09:30:00,190.19,192.33,188.05,188.74,69612.0,182.3137,184.3651,180.2623,180.9237,69612.0
2020-03-04 10:00:00,188.9,190.5,188.59,189.83,47599.0,181.0771,182.6108,180.7799,181.9686,47599.0
2020-03-04 10:30:00,189.88,190.12,188.29,188.45,50998.0,182.0165,182.2466,180.4924,180.6457,50998.0
2020-03-04 11:00:00,188.56,190.15,188.06,189.97,55337.0,180.7512,182.2753,180.2719,182.1028,55337.0
2020-03-04 11:30:00,190.19,190.26,188.61,188.74,54367.0,182.3137,182.3808,180.7991,180.9237,54367.0
2020-03-04 12:00:00,188.88,189.58,188.8,189.5,34012.0,181.0579,181.7289,180.9812,181.6522,34012.0
2020-03-04 12:30:00,189.49,191.26,189.15,191.07,43345.0,181.6427,183.3394,181.3167,183.1572,43345.0
2020-03-04 13:00:00,191.12,191.77,190.66,191.48,29326.0,183.2052,183.8282,182.7642,183.5503,29326.0
2020-03-04 13:30:00,191.52,191.89,191.24,191.25,76342.0,183.5886,183.9433,183.3202,183.3298,76342.0
2020-03-04 14:00:00,191.28,191.53,190.44,191.33,69528.0,183.3585,183.5982,182.5533,183.4065,69528.0
2020-03-04 14:30:00,191.26,191.57,190.76,191.36,44861.0,183.3394,183.6365,182.8601,183.4352,44861.0
2020-03-04 15:00:00,191.36,192.48,191.08,192.48,53619.0,183.4352,184.5088,183.1668,184.5088,53619.0
2020-03-04 15:30:00,192.49,194.22,192.04,193.91,275769.0,184.5184,186.1768,184.0871,185.8796,275769.0
2020-03-05 09:30:00,189.34,190.27,187.17,188.26,156375.0,181.4989,182.3904,179.4187,180.4636,156375.0
2020-03-05 10:00:00,188.71,190.16,188.08,189.12,54158.0,180.895,182.2849,180.2911,181.288,54158.0
2020-03-05 10:30:00,189.26,190.2,188.65,189.19,46669.0,181.4222,182.3233,180.8375,181.3551,46669.0
2020-03-05 11:00:00,189.12,190.51,189.11,190.11,41610.0,181.288,182.6204,181.2784,182.237,41610.0
2020-03-05 11:30:00,190.11,190.34,188.43,188.51,60843.0,182.237,182.4575,180.6266,180.7032,60843.0
2020-03-05 12:00:00,188.57,188.65,187.2,187.35,70678.0,180.7608,180.8375,179.4475,179.5913,70678.0
2020-03-05 12:30:00,187.34,187.69,185.44,186.1,55367.0,179.5817,179.9172,177.7604,178.3931,55367.0
2020-03-05 13:00:00,186.2,186.81,185.78,186.8,126931.0,178.4889,179.0737,178.0863,179.0641,126931.0
2020-03-05 13:30:00,186.74,187.18,185.66,185.97,57410.0,179.0065,179.4283,177.9713,178.2684,57410.0
2020-03-05 14:00:00,185.92,185.92,183.65,183.95,81028.0,178.2205,178.2205,176.0445,176.3321,81028.0
2020-03-05 14:30:00,184.03,185.09,183.93,184.34,83499.0,176.4088,177.4249,176.3129,176.7059,83499.0
2020-03-05 15:00:00,184.37,184.38,182.85,183.36,115452.0,176.7347,176.7443,175.2776,175.7665,115452.0
2020-03-05 15:30:00,183.15,186.11,183.06,185.66,488623.0,175.5652,178.4026,175.4789,177.9713,488623.0
2020-03-06 09:30:00,179.43,181.01,176.55,178.03,198775.0,171.9993,173.5138,169.2385,170.6573,198775.0
2020-03-06 10:00:00,178.17,180.44,176.81,180.4,91162.0,170.7915,172.9675,169.4878,172.9291,91162.0
2020-03-06 10:30:00,180.34,181.06,179.23,179.82,90884.0,172.8716,173.5618,171.8076,172.3731,90884.0
2020-03-06 11:00:00,179.66,180.05,178.67,179.18,75061.0,172.2198,172.5936,171.2708,171.7596,75061.0
2020-03-06 11:30:00,179.29,180.07,178.75,179.26,97691.0,171.8651,172.6128,171.3474,171.8363,97691.0
2020-03-06 12:00:00,179.47,179.47,177.49,177.49,76034.0,172.0376,172.0376,170.1396,170.1396,76034.0
2020-03-06 12:30:00,177.61,179.29,177.43,177.75,64167.0,170.2546,171.8651,170.0821,170.3889,64167.0
2020-03-06 13:00:00,177.67,179.28,177.65,178.46,66441.0,170.3122,171.8555,170.293,171.0694,66441.0
2020-03-06 13:30:00,178.45,178.71,176.25,176.47,81344.0,171.0599,171.3091,168.951,169.1619,81344.0
2020-03-06 14:00:00,176.45,177.21,176.11,176.87,75460.0,169.1427,169.8712,168.8168,169.5453,75460.0
2020-03-06 14:30:00,176.95,177.06,174.27,174.61,123641.0,169.622,169.7274,167.053,167.3789,123641.0
2020-03-06 15:00:00,174.58,176.18,173.84,175.65,174808.0,167.3501,168.8839,166.6408,168.3758,174808.0
2020-03-06 15:30:00,175.59,180.4,175.25,179.49,504233.0,168.3183,172.9291,167.9924,172.0568,504233.0
2020-03-09 09:30:00,165.95,166.75,161.35,164.93,128424.0,159.0775,159.8444,154.668,158.0998,128424.0
2020-03-09 10:00:00,164.94,169.94,164.94,168.1,328208.0,158.1094,162.9023,158.1094,161.1385,328208.0
2020-03-09 10:30:00,168.11,168.56,166.38,166.38,127568.0,161.1481,161.5794,159.4897,159.4897,127568.0
2020-03-09 11:00:00,165.99,168.53,165.79,168.29,177859.0,159.1159,161.5507,158.9242,161.3206,177859.0
2020-03-09 11:30:00,168.21,170.69,167.84,170.12,89292.0,161.2439,163.6212,160.8893,163.0748,89292.0
2020-03-09 12:00:00,169.93,170.27,168.24,168.24,86935.0,162.8927,163.2186,161.2727,161.2727,86935.0
2020-03-09 12:30:00,168.19,168.94,166.83,167.32,150061.0,161.2248,161.9437,159.9211,160.3908,150061.0
2020-03-09 13:00:00,167.3,168.66,166.79,167.61,89889.0,160.3716,161.6753,159.8827,160.6688,89889.0
2020-03-09 13:30:00,167.5,167.6,165.19,165.66,78473.0,160.5633,160.6592,158.349,158.7995,78473.0
2020-03-09 14:00:00,165.65,166.74,164.44,164.45,96535.0,158.7899,159.8348,157.6301,157.6396,96535.0
2020-03-09 14:30:00,164.45,166.35,163.61,165.68,124205.0,157.6396,159.461,156.8344,158.8187,124205.0
2020-03-09 15:00:00,165.72,167.62,165.0,166.75,185415.0,158.857,160.6784,158.1669,159.8444,185415.0
2020-03-09 15:30:00,166.7,168.47,164.41,164.44,420730.0,159.7965,161.4932,157.6013,157.6301,420730.0
2020-03-10 09:30:00,170.31,170.94,168.02,169.49,260383.0,163.257,163.8609,161.0618,162.4709,260383.0
2020-03-10 10:00:00,169.55,172.22,169.01,171.03,99846.0,162.5284,165.0879,162.0108,163.9471,99846.0
2020-03-10 10:30:00,171.08,171.26,168.58,170.04,159765.0,163.9951,164.1676,161.5986,162.9981,159765.0
2020-03-10 11:00:00,170.03,172.08,167.46,167.5,177491.0,162.9886,164.9537,160.525,160.5633,177491.0
2020-03-10 11:30:00,167.31,168.83,165.5,166.75,142047.0,160.3812,161.8383,158.6462,159.8444,142047.0
2020-03-10 12:00:00,166.88,169.88,166.87,168.78,89339.0,159.969,162.8448,159.9594,161.7903,89339.0
2020-03-10 12:30:00,168.74,170.47,167.82,170.28,101540.0,161.752,163.4103,160.8701,163.2282,101540.0
2020-03-10 13:00:00,170.25,181.55,169.16,175.92,464909.0,163.1994,174.0315,162.1546,168.6346,464909.0
2020-03-10 13:30:00,176.0,176.96,174.69,175.17,304246.0,168.7113,169.6316,167.4556,167.9157,304246.0
2020-03-10 14:00:00,175.19,176.88,174.33,174.96,193730.0,167.9349,169.5549,167.1105,167.7144,193730.0
2020-03-10 14:30:00,174.95,179.43,174.76,177.86,156817.0,167.7048,171.9993,167.5227,170.4943,156817.0
2020-03-10 15:00:00,177.93,183.65,177.92,181.42,299852.0,170.5614,176.0445,170.5518,173.9069,299852.0
2020-03-10 15:30:00,181.42,182.07,179.22,181.76,595187.0,173.9069,174.5299,171.798,174.2328,595187.0
2020-03-11 09:30:00,176.53,178.73,175.01,178.46,269421.0,169.2194,171.3283,167.7623,171.0694,269421.0
2020-03-11 10:00:00,178.23,179.0,176.36,176.6,150548.0,170.849,171.5871,169.0564,169.2865,150548.0
2020-03-11 10:30:00,176.43,176.84,173.39,173.67,164738.0,169.1235,169.5165,166.2094,166.4778,164738.0
2020-03-11 11:00:00,173.69,174.71,172.37,172.81,89668.0,166.497,167.4747,165.2317,165.6534,89668.0
2020-03-11 11:30:00,172.82,175.26,172.59,174.54,109237.0,165.663,168.002,165.4425,167.3118,109237.0
2020-03-11 12:00:00,174.62,177.16,173.92,175.99,73688.0,167.3885,169.8233,166.7175,168.7017,73688.0
2020-03-11 12:30:00,175.89,175.89,174.09,174.77,94864.0,168.6059,168.6059,166.8804,167.5323,94864.0
2020-03-11 13:00:00,174.76,174.76,173.3,173.89,102433.0,167.5227,167.5227,166.1231,166.6887,102433.0
2020-03-11 13:30:00,174.06,174.24,172.63,173.45,114927.0,166.8517,167.0242,165.4809,166.2669,114927.0
2020-03-11 14:00:00,173.46,173.78,170.58,170.85,141533.0,166.2765,166.5833,163.5158,163.7746,141533.0
2020-03-11 14:30:00,170.96,172.35,170.75,170.97,74650.0,163.88,165.2125,163.6787,163.8896,74650.0
2020-03-11 15:00:00,170.98,171.29,168.76,170.31,194918.0,163.8992,164.1964,161.7712,163.257,194918.0
2020-03-11 15:30:00,170.2,173.33,170.08,171.92,612108.0,163.1515,166.1519,163.0365,164.8003,612108.0
2020-03-12 09:30:00,160.0,161.08,151.73,160.75,200642.0,153.5643,154.6009,145.6269,154.2841,200642.0
2020-03-12 10:00:00,161.01,161.02,158.27,159.67,251931.0,154.5337,154.5433,151.9039,153.2476,251931.0
2020-03-12 10:30:00,159.51,162.03,159.51,160.96,122382.0,153.094,155.5126,153.094,154.4857,122382.0
2020-03-12 11:00:00,160.94,161.04,157.03,157.41,118300.0,154.4665,154.5625,150.7138,151.0785,118300.0
2020-03-12 11:30:00,157.42,158.42,155.72,157.63,170389.0,151.0881,152.0478,149.4564,151.2896,170389.0
2020-03-12 12:00:00,157.63,160.42,157.11,160.03,135842.0,151.2896,153.9674,150.7905,153.5931,135842.0
2020-03-12 12:30:00,160.02,166.49,158.59,165.89,109940.0,153.5835,159.7932,152.211,159.2174,109940.0
2020-03-12 13:00:00,165.9,170.0,164.08,165.57,138326.0,159.227,163.1621,157.4802,158.9103,138326.0
2020-03-12 13:30:00,165.42,166.17,162.06,164.41,128196.0,158.7663,159.4861,155.5414,157.7969,128196.0
2020-03-12 14:00:00,164.65,164.72,161.04,161.16,150044.0,158.0273,158.0944,154.5625,154.6776,150044.0
2020-03-12 14:30:00,161.2,162.5,159.08,159.09,127292.0,154.716,155.9637,152.6813,152.6909,127292.0
2020-03-12 15:00:00,159.04,161.42,157.64,158.51,280117.0,152.6429,154.9272,151.2992,152.1342,280117.0
2020-03-12 15:30:00,158.51,160.77,157.02,157.11,643889.0,152.1342,154.3033,150.7042,150.7905,643889.0
2020-03-13 09:30:00,165.56,167.21,161.44,162.75,222537.0,158.9007,160.4843,154.9464,156.2037,222537.0
2020-03-13 10:00:00,162.96,165.94,161.55,164.54,97825.0,156.4052,159.2654,155.0519,157.9217,97825.0
2020-03-13 10:30:00,164.33,165.17,160.64,160.64,184529.0,157.7201,158.5263,154.1786,154.1786,184529.0
2020-03-13 11:00:00,160.64,162.09,158.51,158.52,84289.0,154.1786,155.5702,152.1342,152.1438,84289.0
2020-03-13 11:30:00,158.53,158.95,156.01,158.77,178750.0,152.1534,152.5565,149.7348,152.3838,178750.0
2020-03-13 12:00:00,158.99,159.37,156.86,157.2,105004.0,152.5949,152.9596,150.5506,150.8769,105004.0
2020-03-13 12:30:00,157.09,163.0,157.06,160.43,104747.0,150.7713,156.4436,150.7426,153.977,104747.0
2020-03-13 13:00:00,160.46,161.97,159.06,161.97,75624.0,154.0058,155.4551,152.6621,155.4551,75624.0
2020-03-13 13:30:00,162.19,163.99,161.32,162.72,95239.0,155.6662,157.3938,154.8312,156.1749,95239.0
2020-03-13 14:00:00,162.57,162.65,160.91,161.41,96527.0,156.0309,156.1077,154.4377,154.9176,96527.0
2020-03-13 14:30:00,161.01,161.66,159.2,161.39,85577.0,154.5337,155.1575,152.7965,154.8984,85577.0
2020-03-13 15:00:00,161.24,162.79,160.4,162.14,110764.0,154.7544,156.2421,153.9482,155.6182,110764.0
2020-03-13 15:30:00,162.17,173.53,160.19,172.99,576421.0,155.647,166.5501,153.7467,166.0318,576421.0
2020-03-16 09:30:00,150.01,152.56,144.8,150.39,162817.0,143.9761,146.4236,138.9757,144.3408,162817.0
2020-03-16 10:00:00,150.24,151.85,148.46,148.83,330784.0,144.1969,145.7421,142.4885,142.8436,330784.0
2020-03-16 10:30:00,148.96,151.26,148.41,148.65,402260.0,142.9684,145.1758,142.4405,142.6708,402260.0
2020-03-16 11:00:00,148.54,155.07,147.07,154.19,248801.0,142.5653,148.8326,141.1544,147.988,248801.0
2020-03-16 11:30:00,154.26,154.75,149.57,150.48,164070.0,148.0552,148.5255,143.5538,144.4272,164070.0
2020-03-16 12:00:00,150.59,150.59,145.08,145.51,178383.0,144.5328,144.5328,139.2444,139.6571,178383.0
2020-03-16 12:30:00,145.45,145.91,137.87,137.91,325762.0,139.5995,140.041,132.3244,132.3628,325762.0
2020-03-16 13:00:00,138.05,142.55,136.73,141.77,451606.0,132.4972,136.8162,131.2303,136.0676,451606.0
2020-03-16 13:30:00,141.74,142.26,139.27,140.55,239515.0,136.0388,136.5379,133.6681,134.8966,239515.0
2020-03-16 14:00:00,140.45,141.99,139.21,141.56,247498.0,134.8007,136.2787,133.6105,135.866,247498.0
2020-03-16 14:30:00,141.59,145.08,141.54,144.52,201753.0,135.8948,139.2444,135.8468,138.7069,201753.0
2020-03-16 15:00:00,144.58,146.78,143.55,146.34,283348.0,138.7645,140.876,137.776,140.4537,283348.0
2020-03-16 15:30:00,146.33,146.34,139.82,139.82,788661.0,140.4441,140.4537,134.196,134.196,788661.0
2020-03-17 09:30:00,141.97,144.0,134.52,134.6,282202.0,136.2595,138.2079,129.1092,129.186,282202.0
2020-03-17 10:00:00,134.63,138.63,134.27,137.66,277915.0,129.2148,133.0539,128.8692,132.1229,277915.0
2020-03-17 10:30:00,137.69,139.1,136.02,138.32,222561.0,132.1517,133.505,130.5488,132.7563,222561.0
2020-03-17 11:00:00,138.29,140.48,137.58,139.94,298975.0,132.7275,134.8295,132.0461,134.3112,298975.0
2020-03-17 11:30:00,139.87,140.87,139.24,140.25,353102.0,134.244,135.2038,133.6393,134.6087,353102.0
2020-03-17 12:00:00,140.37,144.58,139.92,143.56,327655.0,134.7239,138.7645,134.292,137.7856,327655.0
2020-03-17 12:30:00,143.51,143.95,141.75,142.62,175093.0,137.7376,138.1599,136.0484,136.8834,175093.0
2020-03-17 13:00:00,142.77,143.72,140.07,142.0,174180.0,137.0273,137.9391,134.4359,136.2883,174180.0
2020-03-17 13:30:00,141.99,143.98,141.56,143.7,94801.0,136.2787,138.1887,135.866,137.9199,94801.0
2020-03-17 14:00:00,143.75,148.35,143.29,145.36,152180.0,137.9679,142.3829,137.5264,139.5132,152180.0
2020-03-17 14:30:00,145.38,147.5,144.26,145.07,120787.0,139.5324,141.5671,138.4574,139.2348,120787.0
2020-03-17 15:00:00,145.17,145.18,141.98,142.17,152111.0,139.3308,139.3404,136.2691,136.4515,152111.0
2020-03-17 15:30:00,142.22,147.81,142.0,147.52,411731.0,136.4995,141.8646,136.2883,141.5863,411731.0
2020-03-18 09:30:00,135.96,139.55,133.86,134.9,207763.0,130.4913,133.9369,128.4757,129.4739,207763.0
2020-03-18 10:00:00,134.83,137.11,132.97,134.19,234695.0,129.4067,131.595,127.6215,128.7925,234695.0
2020-03-18 10:30:00,134.1,135.6,130.79,130.92,262287.0,128.7061,130.1457,125.5292,125.654,262287.0
2020-03-18 11:00:00,130.84,130.88,125.34,125.54,231064.0,125.5772,125.6156,120.2984,120.4904,231064.0
2020-03-18 11:30:00,125.59,127.78,122.08,127.6,230469.0,120.5384,122.6403,117.1696,122.4675,230469.0
2020-03-18 12:00:00,127.64,128.35,125.53,127.54,170897.0,122.5059,123.1874,120.4808,122.4099,170897.0
2020-03-18 12:30:00,127.68,128.93,123.45,123.75,115140.0,122.5443,123.744,118.4845,118.7724,115140.0
2020-03-18 13:00:00,122.5,123.43,118.26,118.57,156985.0,117.5727,118.4653,113.5032,113.8007,156985.0
2020-03-18 13:30:00,118.57,121.16,116.24,119.08,340467.0,113.8007,116.2866,111.5645,114.2902,340467.0
2020-03-18 14:00:00,119.19,122.23,118.85,120.06,278756.0,114.3958,117.3135,114.0695,115.2308,278756.0
2020-03-18 14:30:00,120.25,126.79,120.21,126.79,328992.0,115.4132,121.6901,115.3748,121.6901,328992.0
2020-03-18 15:00:00,126.91,129.09,123.46,125.62,228327.0,121.8053,123.8976,118.494,120.5672,228327.0
2020-03-18 15:30:00,125.56,137.45,124.0,134.56,692257.0,120.5096,131.9213,119.0123,129.1476,692257.0
2020-03-19 09:30:00,132.97,133.85,122.66,124.04,386480.0,127.6215,128.4661,117.7262,119.0507,386480.0
2020-03-19 10:00:00,124.0,134.61,123.45,133.88,476562.0,119.0123,129.1956,118.4845,128.4949,476562.0
2020-03-19 10:30:00,133.71,137.09,128.12,128.65,270556.0,128.3318,131.5758,122.9666,123.4753,270556.0
2020-03-19 11:00:00,128.39,131.42,126.7,130.64,202942.0,123.2257,126.1339,121.6037,125.3852,202942.0
2020-03-19 11:30:00,130.99,131.63,126.64,128.47,359351.0,125.7212,126.3354,121.5461,123.3025,359351.0
2020-03-19 12:00:00,128.46,129.22,124.2,125.91,255916.0,123.2929,124.0224,119.2043,120.8455,255916.0
2020-03-19 12:30:00,125.9,129.22,124.91,127.64,240165.0,120.8359,124.0224,119.8857,122.5059,240165.0
2020-03-19 13:00:00,127.65,128.25,123.14,125.32,194250.0,122.5155,123.0914,118.1869,120.2792,194250.0
2020-03-19 13:30:00,125.19,131.32,124.08,130.44,108038.0,120.1545,126.0379,119.0891,125.1933,108038.0
2020-03-19 14:00:00,130.45,132.8,129.42,131.09,249328.0,125.2029,127.4584,124.2143,125.8171,249328.0
2020-03-19 14:30:00,130.93,132.97,130.36,130.67,174452.0,125.6636,127.6215,125.1165,125.414,174452.0
2020-03-19 15:00:00,130.85,131.6,125.97,130.92,224520.0,125.5868,126.3066,120.9031,125.654,224520.0
2020-03-19 15:30:00,131.07,132.64,128.62,130.56,573295.0,125.798,127.3048,123.4465,125.3085,573295.0
2020-03-20 09:30:00,132.87,133.14,124.12,126.79,449518.0,127.5255,127.7847,119.1275,121.6901,449518.0
2020-03-20 10:00:00,127.11,129.94,125.28,129.69,136654.0,121.9972,124.7134,120.2408,124.4735,136654.0
2020-03-20 10:30:00,129.61,135.31,129.39,134.78,234941.0,124.3967,129.8674,124.1855,129.3587,234941.0
2020-03-20 11:00:00,134.9,135.31,131.46,132.65,204215.0,129.4739,129.8674,126.1723,127.3144,204215.0
2020-03-20 11:30:00,132.69,133.69,131.62,131.79,154052.0,127.3528,128.3126,126.3258,126.489,154052.0
2020-03-20 12:00:00,131.77,132.34,126.52,127.05,225860.0,126.4698,127.0169,121.431,121.9396,225860.0
2020-03-20 12:30:00,127.0,127.66,124.5,124.7,188481.0,121.8917,122.5251,119.4922,119.6842,188481.0
2020-03-20 13:00:00,124.46,126.94,124.39,125.65,199622.0,119.4538,121.8341,119.3866,120.596,199622.0
2020-03-20 13:30:00,125.48,126.45,123.4,124.32,174703.0,120.4328,121.3638,118.4365,119.3195,174703.0
2020-03-20 14:00:00,124.26,125.83,120.57,121.0,300865.0,119.2619,120.7687,115.7203,116.133,300865.0
2020-03-20 14:30:00,121.09,123.82,117.61,119.73,435608.0,116.2194,118.8396,112.8794,114.9141,435608.0
2020-03-20 15:00:00,119.67,121.92,118.86,121.56,569570.0,114.8565,117.016,114.0791,116.6705,569570.0
2020-03-20 15:30:00,121.56,122.24,117.38,119.1,797449.0,116.6705,117.3231,112.6586,114.3094,797449.0
2020-03-23 09:30:00,116.68,118.69,111.17,115.7,415784.0,111.9868,113.9159,106.6984,111.0462,415784.0
2020-03-23 10:00:00,115.58,116.27,111.13,112.29,340309.0,110.931,111.5933,106.66,107.7733,340309.0
2020-03-23 10:30:00,112.33,113.59,111.59,112.58,202595.0,107.8117,109.0211,107.1015,108.0517,202595.0
2020-03-23 11:00:00,112.52,112.99,110.55,110.56,187761.0,107.9941,108.4452,106.1033,106.1129,187761.0
2020-03-23 11:30:00,110.53,110.7,106.26,106.28,253179.0,106.0841,106.2473,101.9859,102.0051,253179.0
2020-03-23 12:00:00,106.28,112.92,105.54,110.97,425795.0,102.0051,108.378,101.2948,106.5064,425795.0
2020-03-23 12:30:00,110.98,118.5,110.49,118.18,328044.0,106.516,113.7336,106.0457,113.4264,328044.0
2020-03-23 13:00:00,118.24,118.28,115.35,115.88,233608.0,113.484,113.5224,110.7103,111.2189,233608.0
2020-03-23 13:30:00,115.89,117.66,113.49,113.92,204101.0,111.2285,112.9273,108.9251,109.3378,204101.0
2020-03-23 14:00:00,114.05,114.05,111.79,113.99,212175.0,109.4625,109.4625,107.2935,109.405,212175.0
2020-03-23 14:30:00,114.04,117.02,112.52,116.19,171949.0,109.453,112.3131,107.9941,111.5165,171949.0
2020-03-23 15:00:00,116.27,117.83,112.54,112.62,299574.0,111.5933,113.0905,108.0133,108.0901,299574.0
2020-03-23 15:30:00,112.67,116.9,111.59,116.07,570953.0,108.1381,112.1979,107.1015,111.4013,570953.0
2020-03-24 09:30:00,121.91,130.3,121.48,129.69,355453.0,117.0064,125.0589,116.5937,124.4735,355453.0
2020-03-24 10:00:00,129.66,139.48,129.5,139.4,347690.0,124.4447,133.8697,124.2911,133.7929,347690.0
2020-03-24 10:30:00,139.32,140.11,136.43,140.11,331611.0,133.7161,134.4743,130.9424,134.4743,331611.0
2020-03-24 11:00:00,140.31,142.69,135.94,139.76,258254.0,134.6663,136.9506,130.4721,134.1384,258254.0
2020-03-24 11:30:00,139.69,140.6,137.75,138.2,199426.0,134.0712,134.9446,132.2093,132.6412,199426.0
2020-03-24 12:00:00,138.26,139.2,137.31,139.09,131565.0,132.6987,133.6009,131.787,133.4954,131565.0
2020-03-24 12:30:00,139.02,140.47,138.45,138.99,131350.0,133.4282,134.8199,132.8811,133.3994,131350.0
2020-03-24 13:00:00,138.76,139.62,135.0,136.18,217188.0,133.1786,134.004,129.5699,130.7024,217188.0
2020-03-24 13:30:00,136.0,138.57,134.5,135.19,206664.0,130.5297,132.9963,129.09,129.7522,206664.0
2020-03-24 14:00:00,135.21,136.17,134.5,135.58,100841.0,129.7714,130.6928,129.09,130.1265,100841.0
2020-03-24 14:30:00,135.66,140.48,135.33,140.3,183599.0,130.2033,134.8295,129.8866,134.6567,183599.0
2020-03-24 15:00:00,140.37,140.7,138.87,138.9,233612.0,134.7239,135.0406,133.2842,133.313,233612.0
2020-03-24 15:30:00,138.87,142.8,138.64,141.22,806693.0,133.2842,137.0561,133.0635,135.5397,806693.0
2020-03-25 09:30:00,141.9,152.97,141.42,145.29,313894.0,136.1923,146.8171,135.7316,139.446,313894.0
2020-03-25 10:00:00,144.83,145.45,139.56,142.47,233470.0,139.0045,139.5995,133.9465,136.7394,233470.0
2020-03-25 10:30:00,142.68,146.33,142.53,145.96,186402.0,136.941,140.4441,136.797,140.089,186402.0
2020-03-25 11:00:00,145.94,148.4,145.24,147.3,117462.0,140.0698,142.4309,139.398,141.3751,117462.0
2020-03-25 11:30:00,146.95,148.52,145.75,147.51,110448.0,141.0392,142.5461,139.8875,141.5767,110448.0
2020-03-25 12:00:00,147.55,151.51,147.55,150.59,110465.0,141.6151,145.4158,141.6151,144.5328,110465.0
2020-03-25 12:30:00,150.55,151.94,149.28,150.12,159383.0,144.4944,145.8285,143.2755,144.0817,159383.0
2020-03-25 13:00:00,150.28,154.17,150.1,152.6,147936.0,144.2353,147.9688,144.0625,146.4619,147936.0
2020-03-25 13:30:00,152.67,153.75,151.54,151.74,138547.0,146.5291,147.5657,145.4446,145.6365,138547.0
2020-03-25 14:00:00,151.74,153.43,149.95,151.56,218619.0,145.6365,147.2586,143.9185,145.4638,218619.0
2020-03-25 14:30:00,151.64,151.66,149.21,150.92,98441.0,145.5406,145.5598,143.2083,144.8495,98441.0
2020-03-25 15:00:00,150.9,152.67,150.35,151.44,137496.0,144.8303,146.5291,144.3024,145.3486,137496.0
2020-03-25 15:30:00,151.4,153.76,146.23,146.92,442094.0,145.3102,147.5753,140.3482,141.0104,442094.0
2020-03-26 09:30:00,149.51,153.39,147.9,150.1,122477.0,143.4962,147.2202,141.951,144.0625,122477.0
2020-03-26 10:00:00,149.93,151.46,148.41,148.47,160992.0,143.8993,145.3678,142.4405,142.4981,160992.0
2020-03-26 10:30:00,148.53,150.14,145.07,147.12,137298.0,142.5557,144.1009,139.2348,141.2024,137298.0
2020-03-26 11:00:00,147.34,149.86,146.81,149.18,96564.0,141.4135,143.8322,140.9048,143.1795,96564.0
2020-03-26 11:30:00,149.37,150.59,148.81,149.59,72063.0,143.3619,144.5328,142.8244,143.573,72063.0
2020-03-26 12:00:00,149.87,152.45,149.38,152.38,98607.0,143.8418,146.318,143.3715,146.2508,98607.0
2020-03-26 12:30:00,152.29,153.53,152.04,152.41,96187.0,146.1644,147.3545,145.9245,146.2796,96187.0
2020-03-26 13:00:00,152.28,152.5,150.1,150.12,78173.0,146.1548,146.366,144.0625,144.0817,78173.0
2020-03-26 13:30:00,150.0,152.25,149.62,151.33,67416.0,143.9665,146.126,143.6018,145.243,67416.0
2020-03-26 14:00:00,151.5,152.84,151.15,152.5,72790.0,145.4062,146.6923,145.0703,146.366,72790.0
2020-03-26 14:30:00,152.49,155.85,152.42,155.36,120473.0,146.3564,149.5812,146.2892,149.1109,120473.0
2020-03-26 15:00:00,155.47,155.61,153.95,154.35,120523.0,149.2165,149.3509,147.7576,148.1416,120523.0
2020-03-26 15:30:00,154.37,154.82,151.19,152.48,747944.0,148.1608,148.5927,145.1087,146.3468,747944.0
2020-03-27 09:30:00,145.02,146.97,143.15,146.5,192297.0,139.1868,141.0584,137.3921,140.6073,192297.0
2020-03-27 10:00:00,146.65,147.57,144.96,145.3,122963.0,140.7513,141.6343,139.1293,139.4556,122963.0
2020-03-27 10:30:00,145.37,145.58,143.71,145.33,116833.0,139.5228,139.7243,137.9295,139.4844,116833.0
2020-03-27 11:00:00,145.56,147.35,145.43,145.75,116317.0,139.7051,141.4231,139.5803,139.8875,116317.0
2020-03-27 11:30:00,145.82,146.36,144.51,144.56,82739.0,139.9547,140.4729,138.6974,138.7453,82739.0
2020-03-27 12:00:00,144.69,145.81,143.79,145.54,92960.0,138.8701,139.9451,138.0063,139.6859,92960.0
2020-03-27 12:30:00,145.61,146.67,145.4,146.5,64149.0,139.7531,140.7705,139.5516,140.6073,64149.0
2020-03-27 13:00:00,146.38,147.1,144.92,145.71,70566.0,140.4921,141.1832,139.0909,139.8491,70566.0
2020-03-27 13:30:00,145.98,148.6,145.97,147.25,84473.0,140.1082,142.6228,140.0986,141.3271,84473.0
2020-03-27 14:00:00,147.47,148.14,146.43,147.68,69687.0,141.5383,142.1813,140.5401,141.7398,69687.0
2020-03-27 14:30:00,147.57,148.25,146.59,148.09,72015.0,141.6343,142.2869,140.6937,142.1334,72015.0
2020-03-27 15:00:00,148.09,150.48,147.78,150.02,194251.0,142.1334,144.4272,141.8358,143.9857,194251.0
2020-03-27 15:30:00,150.09,150.15,144.28,144.95,343946.0,144.0529,144.1105,138.4766,139.1197,343946.0
2020-03-30 09:30:00,144.69,146.75,142.29,144.09,124312.0,138.8701,140.8473,136.5666,138.2942,124312.0
2020-03-30 10:00:00,144.15,145.16,143.83,144.06,104940.0,138.3518,139.3212,138.0447,138.2655,104940.0
2020-03-30 10:30:00,144.19,146.42,144.09,145.0,86303.0,138.3902,140.5305,138.2942,139.1676,86303.0
2020-03-30 11:00:00,145.0,147.95,144.89,147.65,98955.0,139.1676,141.999,139.0621,141.7111,98955.0
2020-03-30 11:30:00,147.65,147.95,146.26,147.04,60901.0,141.7111,141.999,140.377,141.1256,60901.0
2020-03-30 12:00:00,146.98,149.22,146.93,149.04,46968.0,141.068,143.2179,141.02,143.0451,46968.0
2020-03-30 12:30:00,149.03,149.39,148.46,148.46,54064.0,143.0355,143.3811,142.4885,142.4885,54064.0
2020-03-30 13:00:00,148.39,149.05,147.92,148.92,93928.0,142.4213,143.0547,141.9702,142.93,93928.0
2020-03-30 13:30:00,148.98,150.19,148.56,149.25,140309.0,142.9876,144.1489,142.5844,143.2467,140309.0
2020-03-30 14:00:00,149.12,149.84,148.11,148.93,439857.0,143.1219,143.813,142.1525,142.9396,439857.0
2020-03-30 14:30:00,148.88,149.61,147.78,149.35,142697.0,142.8916,143.5922,141.8358,143.3427,142697.0
2020-03-30 15:00:00,149.42,150.76,148.35,149.1,130733.0,143.4099,144.696,142.3829,143.1027,130733.0
2020-03-30 15:30:00,149.12,152.42,148.68,151.2,378228.0,143.1219,146.2892,142.6996,145.1183,378228.0
2020-03-31 09:30:00,148.66,150.03,145.67,147.11,234751.0,142.6804,143.9953,139.8107,141.1928,234751.0
2020-03-31 10:00:00,147.03,148.21,146.24,147.76,166490.0,141.116,142.2485,140.3578,141.8166,166490.0
2020-03-31 10:30:00,147.73,148.85,147.47,148.17,89446.0,141.7878,142.8628,141.5383,142.2101,89446.0
2020-03-31 11:00:00,148.37,148.7,147.08,147.41,114261.0,142.4021,142.7188,141.164,141.4807,114261.0
2020-03-31 11:30:00,147.35,147.96,146.11,146.47,88825.0,141.4231,142.0086,140.233,140.5785,88825.0
2020-03-31 12:00:00,146.62,146.62,144.62,145.0,87176.0,140.7225,140.7225,138.8029,139.1676,87176.0
2020-03-31 12:30:00,145.13,145.19,142.71,144.11,339912.0,139.2924,139.35,136.9698,138.3134,339912.0
2020-03-31 13:00:00,144.1,145.55,143.5,145.06,228602.0,138.3038,139.6955,137.728,139.2252,228602.0
2020-03-31 13:30:00,145.05,146.8,144.86,146.74,119218.0,139.2156,140.8952,139.0333,140.8377,119218.0
2020-03-31 14:00:00,146.72,146.94,145.51,146.48,105318.0,140.8185,141.0296,139.6571,140.5881,105318.0
2020-03-31 14:30:00,146.51,146.99,145.14,145.18,112816.0,140.6169,141.0776,139.302,139.3404,112816.0
2020-03-31 15:00:00,145.31,145.46,143.08,143.93,195960.0,139.4652,139.6091,137.3249,138.1407,195960.0
2020-03-31 15:30:00,143.77,145.1,143.54,144.22,569244.0,137.9871,139.2636,137.7664,138.419,569244.0
2020-04-01 09:30:00,135.98,136.96,130.0,135.01,334040.0,130.5105,131.451,124.771,129.5795,334040.0
2020-04-01 10:00:00,135.15,136.72,134.49,135.3,124674.0,129.7138,131.2207,129.0804,129.8578,124674.0
2020-04-01 10:30:00,135.35,137.21,134.95,137.14,74046.0,129.9058,131.691,129.5219,131.6238,74046.0
2020-04-01 11:00:00,137.33,138.0,134.81,134.81,110155.0,131.8062,132.4492,129.3875,129.3875,110155.0
2020-04-01 11:30:00,134.73,135.98,134.23,135.38,77073.0,129.3107,130.5105,128.8308,129.9346,77073.0
2020-04-01 12:00:00,135.28,135.37,134.43,134.48,103582.0,129.8386,129.925,129.0228,129.0708,103582.0
2020-04-01 12:30:00,134.59,135.03,133.35,133.73,178120.0,129.1764,129.5987,127.9862,128.351,178120.0
2020-04-01 13:00:00,133.51,134.77,133.31,134.07,80160.0,128.1398,129.3491,127.9479,128.6773,80160.0
2020-04-01 13:30:00,133.94,134.86,133.46,134.78,69305.0,128.5525,129.4355,128.0918,129.3587,69305.0
2020-04-01 14:00:00,134.76,135.56,133.49,133.81,71007.0,129.3395,130.1073,128.1206,128.4277,71007.0
2020-04-01 14:30:00,133.7,134.09,133.0,133.15,67495.0,128.3222,128.6965,127.6503,127.7943,67495.0
2020-04-01 15:00:00,133.23,133.86,132.13,132.22,125810.0,127.8711,128.4757,126.8153,126.9017,125810.0
2020-04-01 15:30:00,132.25,134.03,132.2,133.02,439179.0,126.9305,128.6389,126.8825,127.6695,439179.0
2020-04-02 09:30:00,131.94,135.56,131.42,133.25,201138.0,126.633,130.1073,126.1339,127.8903,201138.0
2020-04-02 10:00:00,133.18,133.7,131.89,133.47,203982.0,127.8231,128.3222,126.585,128.1014,203982.0
2020-04-02 10:30:00,133.47,134.91,131.22,132.11,189159.0,128.1014,129.4835,125.9419,126.7961,189159.0
2020-04-02 11:00:00,132.22,133.7,131.73,132.52,111890.0,126.9017,128.3222,126.4314,127.1896,111890.0
2020-04-02 11:30:00,132.62,134.07,132.13,133.52,81409.0,127.2856,128.6773,126.8153,128.1494,81409.0
2020-04-02 12:00:00,133.65,134.32,132.54,132.74,58358.0,128.2742,128.9172,127.2088,127.4008,58358.0
2020-04-02 12:30:00,132.84,132.99,132.2,132.89,58145.0,127.4968,127.6407,126.8825,127.5447,58145.0
2020-04-02 13:00:00,133.06,133.75,130.41,130.73,84916.0,127.7079,128.3702,125.1645,125.4716,84916.0
2020-04-02 13:30:00,130.69,130.79,129.77,130.12,121656.0,125.4332,125.5292,124.5502,124.8862,121656.0
2020-04-02 14:00:00,130.12,130.33,129.06,130.16,109496.0,124.8862,125.0877,123.8688,124.9246,109496.0
2020-04-02 14:30:00,129.99,130.49,129.01,130.29,148385.0,124.7614,125.2413,123.8208,125.0493,148385.0
2020-04-02 15:00:00,130.33,130.55,127.61,127.73,227830.0,125.0877,125.2989,122.4771,122.5923,227830.0
2020-04-02 15:30:00,127.71,131.22,127.3,130.68,454866.0,122.5731,125.9419,122.1796,125.4236,454866.0
2020-04-03 09:30:00,129.0,131.2,128.8,130.25,161355.0,123.8112,125.9227,123.6193,125.0109,161355.0
2020-04-03 10:00:00,130.4,130.9,127.88,128.14,123178.0,125.1549,125.6348,122.7363,122.9858,123178.0
2020-04-03 10:30:00,128.24,128.89,127.46,128.0,76993.0,123.0818,123.7056,122.3332,122.8514,76993.0
2020-04-03 11:00:00,128.1,128.78,127.06,127.21,154855.0,122.9474,123.6001,121.9492,122.0932,154855.0
2020-04-03 11:30:00,127.22,127.73,126.6,126.88,90553.0,122.1028,122.5923,121.5077,121.7765,90553.0
2020-04-03 12:00:00,126.82,127.05,125.9,126.35,54237.0,121.7189,121.9396,120.8359,121.2678,54237.0
2020-04-03 12:30:00,126.41,127.28,126.13,126.75,139280.0,121.3254,122.1604,121.0567,121.6517,139280.0
2020-04-03 13:00:00,126.63,127.26,125.45,125.75,64698.0,121.5365,122.1412,120.404,120.6919,64698.0
2020-04-03 13:30:00,125.76,125.97,124.81,125.27,89216.0,120.7015,120.9031,119.7897,120.2312,89216.0
2020-04-03 14:00:00,125.27,125.83,124.55,125.76,93152.0,120.2312,120.7687,119.5402,120.7015,93152.0
2020-04-03 14:30:00,125.7,126.09,124.8,126.09,95383.0,120.6439,121.0183,119.7801,121.0183,95383.0
2020-04-03 15:00:00,126.11,126.41,124.92,125.62,114090.0,121.0375,121.3254,119.8953,120.5672,114090.0
2020-04-03 15:30:00,125.62,126.58,125.06,126.3,350426.0,120.5672,121.4886,120.0297,121.2198,350426.0
2020-04-06 09:30:00,135.36,136.71,131.44,134.41,447271.0,129.9154,131.2111,126.1531,129.0036,447271.0
2020-04-06 10:00:00,134.4,136.84,133.69,136.47,307398.0,128.994,131.3359,128.3126,130.9807,307398.0
2020-04-06 10:30:00,136.18,136.44,134.28,135.15,150791.0,130.7024,130.952,128.8788,129.7138,150791.0
2020-04-06 11:00:00,135.18,135.95,134.57,135.91,75485.0,129.7426,130.4817,129.1572,130.4433,75485.0
2020-04-06 11:30:00,136.0,137.6,135.56,137.09,76940.0,130.5297,132.0653,130.1073,131.5758,76940.0
2020-04-06 12:00:00,137.12,138.48,137.12,138.43,61533.0,131.6046,132.9099,131.6046,132.8619,61533.0
2020-04-06 12:30:00,138.47,139.7,138.33,139.7,63333.0,132.9003,134.0808,132.7659,134.0808,63333.0
2020-04-06 13:00:00,139.58,140.2,139.53,139.92,81700.0,133.9657,134.5607,133.9177,134.292,81700.0
2020-04-06 13:30:00,139.88,140.89,139.85,140.16,93676.0,134.2536,135.223,134.2248,134.5223,93676.0
2020-04-06 14:00:00,140.21,140.64,139.65,140.22,74083.0,134.5703,134.983,134.0328,134.5799,74083.0
2020-04-06 14:30:00,140.22,140.86,140.13,140.67,82395.0,134.5799,135.1942,134.4935,135.0118,82395.0
2020-04-06 15:00:00,140.65,142.1,140.41,142.09,127379.0,134.9926,136.3843,134.7623,136.3747,127379.0
2020-04-06 15:30:00,142.02,144.42,141.33,143.64,452077.0,136.3075,138.611,135.6453,137.8623,452077.0
2020-04-07 09:30:00,151.22,152.62,144.67,147.25,1033596.0,145.1375,146.4811,138.8509,141.3271,1033596.0
2020-04-07 10:00:00,147.3,149.21,141.51,143.87,455541.0,141.3751,143.2083,135.818,138.0831,455541.0
2020-04-07 10:30:00,143.88,146.19,143.74,144.27,203616.0,138.0927,140.3098,137.9583,138.467,203616.0
2020-04-07 11:00:00,144.26,146.16,143.84,145.73,95103.0,138.4574,140.281,138.0543,139.8683,95103.0
2020-04-07 11:30:00,145.65,147.66,145.43,146.59,150180.0,139.7915,141.7206,139.5803,140.6937,150180.0
2020-04-07 12:00:00,146.51,148.33,146.51,146.99,83921.0,140.6169,142.3637,140.6169,141.0776,83921.0
2020-04-07 12:30:00,146.98,147.09,146.07,146.28,51512.0,141.068,141.1736,140.1946,140.3962,51512.0
2020-04-07 13:00:00,146.41,147.0,145.89,146.83,52204.0,140.5209,141.0872,140.0218,140.924,52204.0
2020-04-07 13:30:00,146.83,147.0,145.73,145.92,94759.0,140.924,141.0872,139.8683,140.0506,94759.0
2020-04-07 14:00:00,145.92,146.65,145.42,146.01,80648.0,140.0506,140.7513,139.5707,140.137,80648.0
2020-04-07 14:30:00,146.0,146.51,143.02,144.0,106398.0,140.1274,140.6169,137.2673,138.2079,106398.0
2020-04-07 15:00:00,143.99,145.99,143.97,144.97,167329.0,138.1983,140.1178,138.1791,139.1388,167329.0
2020-04-07 15:30:00,145.1,146.05,139.73,141.08,654224.0,139.2636,140.1754,134.1096,135.4053,654224.0
2020-04-08 09:30:00,142.92,143.99,141.17,141.17,113391.0,137.1713,138.1983,135.4917,135.4917,113391.0
2020-04-08 10:00:00,141.19,143.04,140.43,142.9,84381.0,135.5109,137.2865,134.7815,137.1521,84381.0
2020-04-08 10:30:00,143.0,145.74,142.33,145.49,94716.0,137.2481,139.8779,136.605,139.6379,94716.0
2020-04-08 11:00:00,145.75,147.85,144.8,147.6,90205.0,139.8875,141.903,138.9757,141.6631,90205.0
2020-04-08 11:30:00,147.69,148.61,147.07,148.45,75688.0,141.7494,142.6324,141.1544,142.4789,75688.0
2020-04-08 12:00:00,148.46,149.73,147.91,148.83,140898.0,142.4885,143.7074,141.9606,142.8436,140898.0
2020-04-08 12:30:00,148.82,149.78,148.36,148.59,68452.0,142.834,143.7554,142.3925,142.6132,68452.0
2020-04-08 13:00:00,148.81,149.71,148.47,148.84,83858.0,142.8244,143.6882,142.4981,142.8532,83858.0
2020-04-08 13:30:00,148.84,149.05,147.05,147.34,75559.0,142.8532,143.0547,141.1352,141.4135,75559.0
2020-04-08 14:00:00,147.1,147.98,146.9,147.51,80887.0,141.1832,142.0278,140.9912,141.5767,80887.0
2020-04-08 14:30:00,147.56,148.58,147.38,148.47,94330.0,141.6247,142.6036,141.4519,142.4981,94330.0
2020-04-08 15:00:00,148.45,149.93,148.32,149.14,163408.0,142.4789,143.8993,142.3541,143.1411,163408.0
2020-04-08 15:30:00,149.13,150.45,147.62,149.29,333471.0,143.1315,144.3984,141.6823,143.2851,333471.0
2020-04-09 09:30:00,151.94,155.3,151.0,154.51,102783.0,145.8285,149.0533,144.9263,148.2951,102783.0
2020-04-09 10:00:00,154.54,154.72,150.09,151.13,110005.0,148.3239,148.4967,144.0529,145.0511,110005.0
2020-04-09 10:30:00,151.32,152.2,150.29,150.92,74284.0,145.2334,146.078,144.2449,144.8495,74284.0
2020-04-09 11:00:00,150.62,150.74,148.61,149.81,82908.0,144.5616,144.6768,142.6324,143.7842,82908.0
2020-04-09 11:30:00,149.77,152.2,149.66,152.05,69541.0,143.7458,146.078,143.6402,145.9341,69541.0
2020-04-09 12:00:00,152.21,153.7,151.74,152.28,83890.0,146.0876,147.5177,145.6365,146.1548,83890.0
2020-04-09 12:30:00,152.39,153.41,151.94,153.02,35124.0,146.2604,147.2394,145.8285,146.8651,35124.0
2020-04-09 13:00:00,153.07,153.25,152.42,153.05,41873.0,146.913,147.0858,146.2892,146.8938,41873.0
2020-04-09 13:30:00,153.07,153.71,152.64,153.12,67440.0,146.913,147.5273,146.5003,146.961,67440.0
2020-04-09 14:00:00,153.25,153.26,150.86,151.76,73394.0,147.0858,147.0954,144.7919,145.6557,73394.0
2020-04-09 14:30:00,151.86,152.52,150.26,150.86,62831.0,145.7517,146.3852,144.2161,144.7919,62831.0
2020-04-09 15:00:00,151.18,152.64,150.3,151.83,81581.0,145.0991,146.5003,144.2545,145.7229,81581.0
2020-04-09 15:30:00,152.01,152.42,150.71,150.97,197278.0,145.8957,146.2892,144.648,144.8975,197278.0
2020-04-13 09:30:00,148.8,149.13,143.5,143.79,209467.0,142.8148,143.1315,137.728,138.0063,209467.0
2020-04-13 10:00:00,143.75,143.95,141.01,141.98,251286.0,137.9679,138.1599,135.3381,136.2691,251286.0
2020-04-13 10:30:00,141.94,142.85,140.98,141.22,146987.0,136.2307,137.1041,135.3093,135.5397,146987.0
2020-04-13 11:00:00,141.16,141.16,139.67,140.55,201200.0,135.4821,135.4821,134.052,134.8966,201200.0
2020-04-13 11:30:00,140.56,141.27,139.01,141.17,209372.0,134.9062,135.5877,133.4186,135.4917,209372.0
2020-04-13 12:00:00,141.01,143.09,141.01,142.69,110891.0,135.3381,137.3345,135.3381,136.9506,110891.0
2020-04-13 12:30:00,142.52,142.75,141.15,141.43,65706.0,136.7874,137.0081,135.4725,135.7412,65706.0
2020-04-13 13:00:00,141.45,141.76,140.92,141.03,83793.0,135.7604,136.058,135.2518,135.3573,83793.0
2020-04-13 13:30:00,141.0,142.89,141.0,142.51,113476.0,135.3285,137.1425,135.3285,136.7778,113476.0
2020-04-13 14:00:00,142.58,143.85,142.38,143.35,72510.0,136.845,138.0639,136.653,137.584,72510.0
2020-04-13 14:30:00,143.43,144.16,142.87,143.98,46745.0,137.6608,138.3614,137.1233,138.1887,46745.0
2020-04-13 15:00:00,144.0,144.45,142.84,144.05,100124.0,138.2079,138.6398,137.0945,138.2559,100124.0
2020-04-13 15:30:00,144.03,144.58,142.59,143.46,273952.0,138.2367,138.7645,136.8546,137.6896,273952.0
2020-04-14 09:30:00,147.82,148.8,146.5,147.83,130578.0,141.8742,142.8148,140.6073,141.8838,130578.0
2020-04-14 10:00:00,147.91,148.05,146.82,147.09,143609.0,141.9606,142.095,140.9144,141.1736,143609.0
2020-04-14 10:30:00,147.09,147.71,146.33,146.75,83446.0,141.1736,141.7686,140.4441,140.8473,83446.0
2020-04-14 11:00:00,146.76,146.96,145.42,145.59,82054.0,140.8568,141.0488,139.5707,139.7339,82054.0
2020-04-14 11:30:00,145.56,146.14,145.38,145.59,103735.0,139.7051,140.2618,139.5324,139.7339,103735.0
2020-04-14 12:00:00,145.66,146.94,145.63,146.63,56979.0,139.8011,141.0296,139.7723,140.7321,56979.0
2020-04-14 12:30:00,146.65,146.98,146.0,146.19,88992.0,140.7513,141.068,140.1274,140.3098,88992.0
2020-04-14 13:00:00,146.13,146.28,145.71,145.79,55876.0,140.2522,140.3962,139.8491,139.9259,55876.0
2020-04-14 13:30:00,145.93,146.7,145.78,146.03,119047.0,140.0602,140.7993,139.9163,140.1562,119047.0
2020-04-14 14:00:00,146.08,146.31,145.09,145.7,216474.0,140.2042,140.4249,139.254,139.8395,216474.0
2020-04-14 14:30:00,145.77,146.66,145.77,146.51,111879.0,139.9067,140.7609,139.9067,140.6169,111879.0
2020-04-14 15:00:00,146.49,146.74,145.52,145.89,109378.0,140.5977,140.8377,139.6667,140.0218,109378.0
2020-04-14 15:30:00,145.94,146.38,145.83,146.3,316790.0,140.0698,140.4921,139.9643,140.4154,316790.0
2020-04-15 09:30:00,141.78,142.34,139.15,139.65,123627.0,136.0772,136.6146,133.5529,134.0328,123627.0
2020-04-15 10:00:00,139.75,140.36,138.52,139.17,115578.0,134.1288,134.7143,132.9483,133.5721,115578.0
2020-04-15 10:30:00,139.12,140.19,138.82,140.1,88676.0,133.5242,134.5511,133.2362,134.4647,88676.0
2020-04-15 11:00:00,140.14,141.04,139.8,141.04,40773.0,134.5031,135.3669,134.1768,135.3669,40773.0
2020-04-15 11:30:00,141.21,141.81,141.15,141.29,49737.0,135.5301,136.106,135.4725,135.6069,49737.0
2020-04-15 12:00:00,141.29,141.3,140.35,141.19,59045.0,135.6069,135.6165,134.7047,135.5109,59045.0
2020-04-15 12:30:00,141.13,141.3,140.74,140.93,45846.0,135.4533,135.6165,135.079,135.2613,45846.0
2020-04-15 13:00:00,140.91,141.25,140.02,140.16,123651.0,135.2422,135.5685,134.388,134.5223,123651.0
2020-04-15 13:30:00,140.22,140.23,139.78,139.92,73821.0,134.5799,134.5895,134.1576,134.292,73821.0
2020-04-15 14:00:00,139.94,140.85,139.71,140.72,99856.0,134.3112,135.1846,134.0904,135.0598,99856.0
2020-04-15 14:30:00,140.71,141.85,140.42,141.72,102017.0,135.0502,136.1443,134.7719,136.0196,102017.0
2020-04-15 15:00:00,141.68,141.86,141.01,141.14,68248.0,135.9812,136.1539,135.3381,135.4629,68248.0
2020-04-15 15:30:00,141.13,141.25,140.48,140.87,275226.0,135.4533,135.5685,134.8295,135.2038,275226.0
2020-04-16 09:30:00,141.9,141.9,139.6,140.1,181269.0,136.1923,136.1923,133.9848,134.4647,181269.0
2020-04-16 10:00:00,139.95,139.99,138.32,139.04,130217.0,134.3208,134.3592,132.7563,133.4474,130217.0
2020-04-16 10:30:00,138.94,139.13,138.07,138.92,143502.0,133.3514,133.5338,132.5164,133.3322,143502.0
2020-04-16 11:00:00,138.89,139.69,138.79,139.26,53696.0,133.3034,134.0712,133.2074,133.6585,53696.0
2020-04-16 11:30:00,139.21,139.74,138.62,139.54,39801.0,133.6105,134.1192,133.0443,133.9273,39801.0
2020-04-16 12:00:00,139.51,139.71,138.37,138.77,81389.0,133.8985,134.0904,132.8043,133.1882,81389.0
2020-04-16 12:30:00,138.54,139.25,137.99,139.16,62029.0,132.9675,133.6489,132.4396,133.5625,62029.0
2020-04-16 13:00:00,139.14,139.37,138.82,139.09,45718.0,133.5433,133.7641,133.2362,133.4954,45718.0
2020-04-16 13:30:00,139.04,139.46,138.98,139.3,32477.0,133.4474,133.8505,133.3898,133.6969,32477.0
2020-04-16 14:00:00,139.32,139.91,138.83,139.78,47110.0,133.7161,134.2824,133.2458,134.1576,47110.0
2020-04-16 14:30:00,139.78,140.33,139.15,139.15,82449.0,134.1576,134.6855,133.5529,133.5529,82449.0
2020-04-16 15:00:00,139.21,139.83,138.89,139.75,61769.0,133.6105,134.2056,133.3034,134.1288,61769.0
2020-04-16 15:30:00,139.81,141.15,139.55,140.99,340236.0,134.1864,135.4725,133.9369,135.3189,340236.0
2020-04-17 09:30:00,147.06,152.44,146.75,149.97,473813.0,141.1448,146.3084,140.8473,143.9377,473813.0
2020-04-17 10:00:00,150.0,150.74,148.82,149.15,157856.0,143.9665,144.6768,142.834,143.1507,157856.0
2020-04-17 10:30:00,149.21,149.45,148.58,149.04,79892.0,143.2083,143.4386,142.6036,143.0451,79892.0
2020-04-17 11:00:00,149.0,149.46,148.83,149.08,68632.0,143.0067,143.4482,142.8436,143.0835,68632.0
2020-04-17 11:30:00,149.12,149.5,148.76,149.44,63144.0,143.1219,143.4866,142.7764,143.4291,63144.0
2020-04-17 12:00:00,149.37,149.63,148.96,149.29,75613.0,143.3619,143.6114,142.9684,143.2851,75613.0
2020-04-17 12:30:00,149.31,150.08,149.19,149.73,70304.0,143.3043,144.0433,143.1891,143.7074,70304.0
2020-04-17 13:00:00,149.69,150.64,149.49,150.32,104906.0,143.669,144.5808,143.477,144.2737,104906.0
2020-04-17 13:30:00,150.42,151.18,150.3,151.16,92513.0,144.3696,145.0991,144.2545,145.0799,92513.0
2020-04-17 14:00:00,151.12,151.13,150.11,150.22,82567.0,145.0415,145.0511,144.0721,144.1777,82567.0
2020-04-17 14:30:00,150.12,150.93,149.64,150.38,121566.0,144.0817,144.8591,143.621,144.3312,121566.0
2020-04-17 15:00:00,150.39,152.44,150.31,152.44,136530.0,144.3408,146.3084,144.2641,146.3084,136530.0
2020-04-17 15:30:00,152.45,155.37,152.28,154.88,751475.0,146.318,149.1205,146.1548,148.6502,751475.0
2020-04-20 09:30:00,152.0,152.52,150.33,151.67,92203.0,145.8861,146.3852,144.2833,145.5694,92203.0
2020-04-20 10:00:00,151.46,151.54,150.72,150.89,52076.0,145.3678,145.4446,144.6576,144.8207,52076.0
2020-04-20 10:30:00,150.86,152.22,150.86,151.83,81067.0,144.7919,146.0972,144.7919,145.7229,81067.0
2020-04-20 11:00:00,151.82,152.28,151.4,151.64,77159.0,145.7133,146.1548,145.3102,145.5406,77159.0
2020-04-20 11:30:00,151.78,152.57,151.45,152.44,65761.0,145.6749,146.4332,145.3582,146.3084,65761.0
2020-04-20 12:00:00,152.42,152.43,151.49,151.88,73808.0,146.2892,146.2988,145.3966,145.7709,73808.0
2020-04-20 12:30:00,151.85,152.54,151.6,151.75,81858.0,145.7421,146.4044,145.5022,145.6461,81858.0
2020-04-20 13:00:00,151.81,151.81,150.54,150.87,97654.0,145.7037,145.7037,144.4848,144.8015,97654.0
2020-04-20 13:30:00,150.9,150.95,150.52,150.74,56243.0,144.8303,144.8783,144.4656,144.6768,56243.0
2020-04-20 14:00:00,150.6,150.81,148.92,148.92,73247.0,144.5424,144.7439,142.93,142.93,73247.0
2020-04-20 14:30:00,148.92,149.52,147.99,148.02,152679.0,142.93,143.5058,142.0374,142.0662,152679.0
2020-04-20 15:00:00,148.04,148.64,147.01,147.79,196376.0,142.0854,142.6612,141.0968,141.8454,196376.0
2020-04-20 15:30:00,147.75,148.77,147.65,148.19,322749.0,141.807,142.786,141.7111,142.2293,322749.0
2020-04-21 09:30:00,144.98,145.34,143.23,143.84,177523.0,139.1484,139.494,137.4688,138.0543,177523.0
2020-04-21 10:00:00,143.84,144.14,142.86,143.09,76132.0,138.0543,138.3422,137.1137,137.3345,76132.0
2020-04-21 10:30:00,143.24,143.24,140.84,141.11,146177.0,137.4784,137.4784,135.175,135.4341,146177.0
2020-04-21 11:00:00,141.02,141.07,139.95,140.12,87694.0,135.3477,135.3957,134.3208,134.4839,87694.0
2020-04-21 11:30:00,140.17,141.31,140.08,141.25,98972.0,134.5319,135.6261,134.4455,135.5685,98972.0
2020-04-21 12:00:00,141.26,141.61,140.58,141.39,60476.0,135.5781,135.914,134.9254,135.7028,60476.0
2020-04-21 12:30:00,141.43,141.54,140.08,141.22,85601.0,135.7412,135.8468,134.4455,135.5397,85601.0
2020-04-21 13:00:00,141.21,143.03,141.17,142.92,93613.0,135.5301,137.2769,135.4917,137.1713,93613.0
2020-04-21 13:30:00,142.82,143.44,142.41,143.03,88971.0,137.0753,137.6704,136.6818,137.2769,88971.0
2020-04-21 14:00:00,142.99,143.75,142.59,142.95,72712.0,137.2385,137.9679,136.8546,137.2001,72712.0
2020-04-21 14:30:00,142.99,143.14,141.64,141.77,58592.0,137.2385,137.3825,135.9428,136.0676,58592.0
2020-04-21 15:00:00,141.94,142.67,141.38,142.17,70068.0,136.2307,136.9314,135.6932,136.4515,70068.0
2020-04-21 15:30:00,142.18,142.83,140.74,141.29,247139.0,136.4611,137.0849,135.079,135.6069,247139.0
2020-04-22 09:30:00,145.2,146.29,144.78,145.77,89611.0,139.3596,140.4058,138.9565,139.9067,89611.0
2020-04-22 10:00:00,145.77,145.91,144.01,145.26,68528.0,139.9067,140.041,138.2175,139.4172,68528.0
2020-04-22 10:30:00,145.33,147.05,145.26,146.0,59680.0,139.4844,141.1352,139.4172,140.1274,59680.0
2020-04-22 11:00:00,146.01,146.92,145.88,146.92,37427.0,140.137,141.0104,140.0122,141.0104,37427.0
2020-04-22 11:30:00,147.04,147.6,146.8,146.98,43040.0,141.1256,141.6631,140.8952,141.068,43040.0
2020-04-22 12:00:00,147.0,147.37,146.82,146.87,41408.0,141.0872,141.4423,140.9144,140.9624,41408.0
2020-04-22 12:30:00,146.95,147.19,146.44,146.54,51088.0,141.0392,141.2696,140.5497,140.6457,51088.0
2020-04-22 13:00:00,146.54,148.0,146.14,147.93,55997.0,140.6457,142.047,140.2618,141.9798,55997.0
2020-04-22 13:30:00,148.01,148.01,147.14,147.57,51976.0,142.0566,142.0566,141.2216,141.6343,51976.0
2020-04-22 14:00:00,147.61,148.04,147.1,147.97,47129.0,141.6727,142.0854,141.1832,142.0182,47129.0
2020-04-22 14:30:00,148.0,148.79,147.9,148.08,96373.0,142.047,142.8052,141.951,142.1238,96373.0
2020-04-22 15:00:00,148.11,148.41,147.61,147.61,122277.0,142.1525,142.4405,141.6727,141.6727,122277.0
2020-04-22 15:30:00,147.63,148.41,147.14,147.62,436165.0,141.6919,142.4405,141.2216,141.6823,436165.0
2020-04-23 09:30:00,148.42,149.95,147.32,148.68,75821.0,142.4501,143.9185,141.3943,142.6996,75821.0
2020-04-23 10:00:00,148.82,149.29,148.44,148.85,38021.0,142.834,143.2851,142.4693,142.8628,38021.0
2020-04-23 10:30:00,148.94,149.82,148.77,149.38,62474.0,142.9492,143.7938,142.786,143.3715,62474.0
2020-04-23 11:00:00,149.45,149.63,148.72,149.63,34474.0,143.4386,143.6114,142.738,143.6114,34474.0
2020-04-23 11:30:00,149.63,149.69,148.33,148.58,42505.0,143.6114,143.669,142.3637,142.6036,42505.0
2020-04-23 12:00:00,148.5,149.01,148.5,148.97,28826.0,142.5269,143.0163,142.5269,142.978,28826.0
2020-04-23 12:30:00,148.97,149.14,146.93,148.95,55113.0,142.978,143.1411,141.02,142.9588,55113.0
2020-04-23 13:00:00,148.61,149.29,147.86,148.33,34177.0,142.6324,143.2851,141.9126,142.3637,34177.0
2020-04-23 13:30:00,148.31,148.89,147.28,147.63,31345.0,142.3445,142.9012,141.3559,141.6919,31345.0
2020-04-23 14:00:00,147.63,148.44,147.01,148.12,31088.0,141.6919,142.4693,141.0968,142.1621,31088.0
2020-04-23 14:30:00,148.06,148.97,147.82,148.84,27090.0,142.1046,142.978,141.8742,142.8532,27090.0
2020-04-23 15:00:00,148.75,148.86,147.49,147.85,53168.0,142.7668,142.8724,141.5575,141.903,53168.0
2020-04-23 15:30:00,147.82,148.23,147.14,147.19,215112.0,141.8742,142.2677,141.2216,141.2696,215112.0
2020-04-24 09:30:00,148.83,148.83,147.47,147.95,53932.0,142.8436,142.8436,141.5383,141.999,53932.0
2020-04-24 10:00:00,148.15,148.65,147.84,148.23,36926.0,142.1909,142.6708,141.8934,142.2677,36926.0
2020-04-24 10:30:00,148.04,149.21,147.93,148.34,17046.0,142.0854,143.2083,141.9798,142.3733,17046.0
2020-04-24 11:00:00,148.05,148.3,147.28,147.88,27765.0,142.095,142.3349,141.3559,141.9318,27765.0
2020-04-24 11:30:00,147.8,148.22,147.48,148.22,20507.0,141.855,142.2581,141.5479,142.2581,20507.0
2020-04-24 12:00:00,148.19,149.55,147.87,149.52,43082.0,142.2293,143.5346,141.9222,143.5058,43082.0
2020-04-24 12:30:00,149.55,149.94,149.24,149.55,34892.0,143.5346,143.9089,143.2371,143.5346,34892.0
2020-04-24 13:00:00,149.53,150.05,149.4,149.99,43733.0,143.5154,144.0145,143.3907,143.9569,43733.0
2020-04-24 13:30:00,150.01,150.79,149.85,150.71,29883.0,143.9761,144.7247,143.8226,144.648,29883.0
2020-04-24 14:00:00,150.68,151.29,150.57,151.2,38353.0,144.6192,145.2046,144.5136,145.1183,38353.0
2020-04-24 14:30:00,151.2,152.53,150.95,152.2,70193.0,145.1183,146.3948,144.8783,146.078,70193.0
2020-04-24 15:00:00,152.03,152.41,151.71,152.37,72496.0,145.9149,146.2796,145.6077,146.2412,72496.0
2020-04-24 15:30:00,152.37,153.67,152.2,153.11,300145.0,146.2412,147.4889,146.078,146.9514,300145.0
2020-04-27 09:30:00,154.49,155.96,154.49,155.71,118191.0,148.2759,149.6868,148.2759,149.4469,118191.0
2020-04-27 10:00:00,155.71,156.11,154.67,155.12,52290.0,149.4469,149.8308,148.4487,148.8806,52290.0
2020-04-27 10:30:00,155.16,155.81,154.78,155.0,38053.0,148.919,149.5428,148.5543,148.7654,38053.0
2020-04-27 11:00:00,155.11,155.39,154.7,155.32,92022.0,148.871,149.1397,148.4775,149.0725,92022.0
2020-04-27 11:30:00,155.27,156.8,155.15,156.8,50417.0,149.0245,150.493,148.9094,150.493,50417.0
2020-04-27 12:00:00,156.69,156.73,155.92,156.12,30419.0,150.3874,150.4258,149.6484,149.8404,30419.0
2020-04-27 12:30:00,156.17,156.79,156.01,156.58,58523.0,149.8883,150.4834,149.7348,150.2819,58523.0
2020-04-27 13:00:00,156.54,156.77,156.14,156.75,63295.0,150.2435,150.4642,149.8596,150.445,63295.0
2020-04-27 13:30:00,156.69,156.81,156.12,156.49,91774.0,150.3874,150.5026,149.8404,150.1955,91774.0
2020-04-27 14:00:00,156.6,156.76,156.12,156.28,46167.0,150.3011,150.4546,149.8404,149.9939,46167.0
2020-04-27 14:30:00,156.23,157.44,156.17,157.19,70559.0,149.9459,151.1073,149.8883,150.8673,70559.0
2020-04-27 15:00:00,157.22,158.31,157.17,158.08,114872.0,150.8961,151.9423,150.8481,151.7215,114872.0
2020-04-27 15:30:00,158.06,159.36,157.96,158.84,292642.0,151.7023,152.95,151.6063,152.451,292642.0
2020-04-28 09:30:00,163.25,164.64,161.76,162.59,197318.0,156.6836,158.0177,155.2535,156.0501,197318.0
2020-04-28 10:00:00,162.56,163.68,162.13,162.72,120636.0,156.0213,157.0963,155.6086,156.1749,120636.0
2020-04-28 10:30:00,162.82,163.1,159.68,159.93,123735.0,156.2709,156.5396,153.2572,153.4971,123735.0
2020-04-28 11:00:00,159.89,161.92,159.79,161.78,88676.0,153.4587,155.4071,153.3627,155.2727,88676.0
2020-04-28 11:30:00,161.69,162.55,161.62,162.41,65696.0,155.1863,156.0117,155.1191,155.8774,65696.0
2020-04-28 12:00:00,162.46,163.52,162.25,163.2,99677.0,155.9253,156.9427,155.7238,156.6356,99677.0
2020-04-28 12:30:00,163.16,164.75,162.92,164.74,91828.0,156.5972,158.1232,156.3668,158.1136,91828.0
2020-04-28 13:00:00,164.76,165.17,164.68,165.11,83180.0,158.1328,158.5263,158.056,158.4688,83180.0
2020-04-28 13:30:00,165.12,165.84,164.67,164.8,102967.0,158.4784,159.1694,158.0465,158.1712,102967.0
2020-04-28 14:00:00,164.74,165.69,164.74,164.77,108879.0,158.1136,159.0254,158.1136,158.1424,108879.0
2020-04-28 14:30:00,164.77,165.09,163.83,164.06,59173.0,158.1424,158.4496,157.2402,157.461,59173.0
2020-04-28 15:00:00,164.14,164.92,164.06,164.78,95269.0,157.5378,158.2864,157.461,158.152,95269.0
2020-04-28 15:30:00,164.75,164.87,162.58,162.95,272715.0,158.1232,158.2384,156.0405,156.3956,272715.0
2020-04-29 09:30:00,168.71,173.49,168.5,172.74,207360.0,161.924,166.5117,161.7224,165.7919,207360.0
2020-04-29 10:00:00,172.74,172.89,170.74,171.0,133155.0,165.7919,165.9358,163.8723,164.1218,133155.0
2020-04-29 10:30:00,171.1,172.08,170.93,171.59,136679.0,164.2178,165.1584,164.0547,164.6881,136679.0
2020-04-29 11:00:00,171.59,172.66,170.8,171.9,115316.0,164.6881,165.7151,163.9299,164.9856,115316.0
2020-04-29 11:30:00,171.89,172.28,171.35,171.38,85153.0,164.976,165.3504,164.4578,164.4866,85153.0
2020-04-29 12:00:00,171.52,171.56,170.61,171.39,112266.0,164.6209,164.6593,163.7475,164.4962,112266.0
2020-04-29 12:30:00,171.42,171.82,171.22,171.22,51577.0,164.5249,164.9089,164.333,164.333,51577.0
2020-04-29 13:00:00,171.16,171.87,171.13,171.32,36079.0,164.2754,164.9568,164.2466,164.429,36079.0
2020-04-29 13:30:00,171.33,171.41,170.45,170.85,55362.0,164.4386,164.5153,163.594,163.9779,55362.0
2020-04-29 14:00:00,170.86,171.12,169.53,170.06,97363.0,163.9875,164.237,162.711,163.2196,97363.0
2020-04-29 14:30:00,170.11,170.31,169.25,170.16,77853.0,163.2676,163.4596,162.4422,163.3156,77853.0
2020-04-29 15:00:00,170.15,171.07,169.98,170.78,145692.0,163.306,164.189,163.1429,163.9107,145692.0
2020-04-29 15:30:00,170.78,170.82,169.64,169.96,285994.0,163.9107,163.9491,162.8165,163.1237,285994.0
2020-04-30 09:30:00,167.91,168.08,164.28,166.68,87183.0,161.1561,161.3193,157.6721,159.9756,87183.0
2020-04-30 10:00:00,166.9,167.46,166.13,167.05,85263.0,160.1868,160.7242,159.4477,160.3307,85263.0
2020-04-30 10:30:00,167.13,167.9,166.53,167.2,78832.0,160.4075,161.1465,159.8316,160.4747,78832.0
2020-04-30 11:00:00,167.18,167.68,166.76,166.9,56797.0,160.4555,160.9354,160.0524,160.1868,56797.0
2020-04-30 11:30:00,166.84,167.3,166.35,166.39,65122.0,160.1292,160.5707,159.6589,159.6973,65122.0
2020-04-30 12:00:00,166.43,166.43,165.42,165.59,34439.0,159.7357,159.7357,158.7663,158.9294,34439.0
2020-04-30 12:30:00,165.49,166.47,165.0,165.89,62176.0,158.8335,159.7741,158.3632,159.2174,62176.0
2020-04-30 13:00:00,165.92,166.6,165.71,165.97,79202.0,159.2462,159.8988,159.0446,159.2942,79202.0
2020-04-30 13:30:00,165.96,166.36,165.57,166.15,47986.0,159.2846,159.6685,158.9103,159.4669,47986.0
2020-04-30 14:00:00,166.05,166.53,165.79,166.46,40475.0,159.3709,159.8316,159.1214,159.7645,40475.0
2020-04-30 14:30:00,166.49,166.57,165.61,165.74,70741.0,159.7932,159.87,158.9486,159.0734,70741.0
2020-04-30 15:00:00,165.75,166.61,165.42,166.43,99782.0,159.083,159.9084,158.7663,159.7357,99782.0
2020-04-30 15:30:00,166.43,166.63,165.7,166.02,226316.0,159.7357,159.9276,159.035,159.3422,226316.0
2020-05-01 09:30:00,161.41,163.35,160.95,162.76,72564.0,154.9176,156.7795,154.4761,156.2133,72564.0
2020-05-01 10:00:00,163.08,163.44,161.48,162.2,48363.0,156.5204,156.8659,154.9848,155.6758,48363.0
2020-05-01 10:30:00,162.28,162.83,161.87,162.36,44881.0,155.7526,156.2805,155.3591,155.8294,44881.0
2020-05-01 11:00:00,162.41,162.41,161.56,161.57,35839.0,155.8774,155.8774,155.0615,155.0711,35839.0
2020-05-01 11:30:00,161.58,161.58,159.86,160.38,45416.0,155.0807,155.0807,153.4299,153.929,45416.0
2020-05-01 12:00:00,160.31,160.31,159.57,159.86,69872.0,153.8618,153.8618,153.1516,153.4299,69872.0
2020-05-01 12:30:00,159.81,160.34,159.3,160.08,41130.0,153.3819,153.8906,152.8925,153.6411,41130.0
2020-05-01 13:00:00,160.09,160.29,159.6,160.29,32081.0,153.6507,153.8426,153.1804,153.8426,32081.0
2020-05-01 13:30:00,160.26,160.63,159.79,160.55,37620.0,153.8138,154.169,153.3627,154.0922,37620.0
2020-05-01 14:00:00,160.56,161.15,160.42,161.08,45948.0,154.1018,154.668,153.9674,154.6009,45948.0
2020-05-01 14:30:00,161.12,161.52,160.88,161.5,32766.0,154.6392,155.0232,154.4089,155.004,32766.0
2020-05-01 15:00:00,161.42,162.21,161.24,161.71,29335.0,154.9272,155.6854,154.7544,155.2055,29335.0
2020-05-01 15:30:00,161.78,161.86,160.9,161.75,129788.0,155.2727,155.3495,154.4281,155.2439,129788.0
2020-05-04 09:30:00,159.63,160.42,157.63,160.16,64750.0,153.2092,153.9674,151.2896,153.7179,64750.0
2020-05-04 10:00:00,160.41,161.82,159.87,161.77,70975.0,153.9578,155.3111,153.4395,155.2631,70975.0
2020-05-04 10:30:00,161.69,162.99,161.09,161.09,88161.0,155.1863,156.434,154.6105,154.6105,88161.0
2020-05-04 11:00:00,161.03,161.87,160.79,160.85,38562.0,154.5529,155.3591,154.3225,154.3801,38562.0
2020-05-04 11:30:00,160.93,162.08,160.93,161.63,37718.0,154.4569,155.5606,154.4569,155.1287,37718.0
2020-05-04 12:00:00,161.62,161.94,161.09,161.3,22820.0,155.1191,155.4263,154.6105,154.812,22820.0
2020-05-04 12:30:00,161.34,161.51,160.6,160.7,17792.0,154.8504,155.0136,154.1402,154.2361,17792.0
2020-05-04 13:00:00,160.73,160.98,160.15,160.37,37088.0,154.2649,154.5049,153.7083,153.9194,37088.0
2020-05-04 13:30:00,160.39,161.26,160.38,161.16,30402.0,153.9386,154.7736,153.929,154.6776,30402.0
2020-05-04 14:00:00,161.24,161.42,160.83,160.92,42210.0,154.7544,154.9272,154.3609,154.4473,42210.0
2020-05-04 14:30:00,160.89,161.65,160.47,161.57,58060.0,154.4185,155.1479,154.0154,155.0711,58060.0
2020-05-04 15:00:00,161.52,162.57,161.47,162.47,55784.0,155.0232,156.0309,154.9752,155.9349,55784.0
2020-05-04 15:30:00,162.46,162.94,161.98,162.32,158345.0,155.9253,156.386,155.4647,155.791,158345.0
2020-05-05 09:30:00,165.53,168.75,165.37,168.75,124510.0,158.8719,161.9623,158.7183,161.9623,124510.0
2020-05-05 10:00:00,168.45,168.54,166.7,166.7,80223.0,161.6744,161.7608,159.9948,159.9948,80223.0
2020-05-05 10:30:00,166.72,167.17,166.39,167.17,66042.0,160.014,160.4459,159.6973,160.4459,66042.0
2020-05-05 11:00:00,167.09,167.45,166.16,166.85,49845.0,160.3691,160.7146,159.4765,160.1388,49845.0
2020-05-05 11:30:00,166.91,167.45,166.84,167.28,83409.0,160.1964,160.7146,160.1292,160.5515,83409.0
2020-05-05 12:00:00,167.37,167.82,167.05,167.22,60809.0,160.6378,161.0697,160.3307,160.4939,60809.0
2020-05-05 12:30:00,167.21,167.37,166.78,166.92,41900.0,160.4843,160.6378,160.0716,160.2059,41900.0
2020-05-05 13:00:00,166.87,167.52,166.6,167.4,47601.0,160.158,160.7818,159.8988,160.6666,47601.0
2020-05-05 13:30:00,167.4,168.42,167.3,168.08,44754.0,160.6666,161.6456,160.5707,161.3193,44754.0
2020-05-05 14:00:00,168.08,168.11,167.45,167.92,54670.0,161.3193,161.3481,160.7146,161.1657,54670.0
2020-05-05 14:30:00,167.94,168.6,167.69,168.49,40836.0,161.1849,161.8184,160.945,161.7128,40836.0
2020-05-05 15:00:00,168.43,168.64,167.06,167.19,177339.0,161.6552,161.8568,160.3403,160.4651,177339.0
2020-05-05 15:30:00,167.12,167.46,166.28,166.47,267870.0,160.3979,160.7242,159.5917,159.7741,267870.0
2020-05-06 09:30:00,179.85,182.7,173.13,173.13,499766.0,172.6159,175.3512,166.1662,166.1662,499766.0
2020-05-06 10:00:00,173.29,174.22,170.51,173.16,290144.0,166.3197,167.2123,163.6515,166.195,290144.0
2020-05-06 10:30:00,173.24,175.96,172.97,173.48,212669.0,166.2717,168.8823,166.0126,166.5021,212669.0
2020-05-06 11:00:00,173.4,174.14,172.54,173.19,75469.0,166.4253,167.1355,165.5999,166.2238,75469.0
2020-05-06 11:30:00,173.18,174.71,173.17,174.14,59792.0,166.2142,167.6826,166.2046,167.1355,59792.0
2020-05-06 12:00:00,174.23,174.34,172.75,172.9,61028.0,167.2219,167.3275,165.8014,165.9454,61028.0
2020-05-06 12:30:00,172.99,173.95,172.78,173.24,88378.0,166.0318,166.9532,165.8302,166.2717,88378.0
2020-05-06 13:00:00,173.25,173.95,172.69,173.82,87614.0,166.2813,166.9532,165.7439,166.8284,87614.0
2020-05-06 13:30:00,173.84,175.01,173.6,174.72,102334.0,166.8476,167.9705,166.6173,167.6922,102334.0
2020-05-06 14:00:00,174.7,174.74,172.43,172.58,198362.0,167.673,167.7114,165.4943,165.6383,198362.0
2020-05-06 14:30:00,172.58,172.97,171.87,172.52,60709.0,165.6383,166.0126,164.9568,165.5807,60709.0
2020-05-06 15:00:00,172.61,172.8,171.75,171.93,111906.0,165.6671,165.8494,164.8417,165.0144,111906.0
2020-05-06 15:30:00,171.83,171.91,169.87,170.0,465303.0,164.9185,164.9952,163.0373,163.1621,465303.0
2020-05-07 09:30:00,174.25,178.42,174.25,176.96,242397.0,167.2411,171.2434,167.2411,169.8421,242397.0
2020-05-07 10:00:00,177.11,177.11,174.41,174.72,67124.0,169.9861,169.9861,167.3947,167.6922,67124.0
2020-05-07 10:30:00,174.8,176.42,174.52,176.25,84781.0,167.769,169.3238,167.5003,169.1607,84781.0
2020-05-07 11:00:00,176.22,176.74,176.06,176.09,43786.0,169.1319,169.631,168.9783,169.0071,43786.0
2020-05-07 11:30:00,176.14,177.2,175.75,177.09,55069.0,169.0551,170.0725,168.6808,169.9669,55069.0
2020-05-07 12:00:00,177.09,177.44,176.47,177.37,81668.0,169.9669,170.3028,169.3718,170.2356,81668.0
2020-05-07 12:30:00,177.42,177.52,176.2,177.12,55910.0,170.2836,170.3796,169.1127,169.9957,55910.0
2020-05-07 13:00:00,177.08,178.15,177.03,177.89,55793.0,169.9573,170.9842,169.9093,170.7347,55793.0
2020-05-07 13:30:00,177.93,178.98,177.89,178.42,62713.0,170.7731,171.7809,170.7347,171.2434,62713.0
2020-05-07 14:00:00,178.4,178.51,176.76,176.79,47301.0,171.2242,171.3298,169.6502,169.6789,47301.0
2020-05-07 14:30:00,176.87,177.03,175.2,175.45,74948.0,169.7557,169.9093,168.1529,168.3928,74948.0
2020-05-07 15:00:00,175.45,175.62,174.61,174.96,79257.0,168.3928,168.556,167.5866,167.9226,79257.0
2020-05-07 15:30:00,175.01,175.58,174.25,174.74,251764.0,167.9705,168.5176,167.2411,167.7114,251764.0
2020-05-08 09:30:00,176.32,177.41,174.61,176.44,78043.0,169.2279,170.274,167.5866,169.343,78043.0
2020-05-08 10:00:00,176.4,176.4,174.42,174.45,172746.0,169.3046,169.3046,167.4043,167.4331,172746.0
2020-05-08 10:30:00,174.42,174.86,172.83,173.07,165533.0,167.4043,167.8266,165.8782,166.1086,165533.0
2020-05-08 11:00:00,173.02,174.71,172.68,174.58,69486.0,166.0606,167.6826,165.7343,167.5578,69486.0
2020-05-08 11:30:00,174.65,175.52,174.57,175.19,44523.0,167.625,168.46,167.5482,168.1433,44523.0
2020-05-08 12:00:00,175.24,175.24,174.11,174.18,33344.0,168.1913,168.1913,167.1067,167.1739,33344.0
2020-05-08 12:30:00,174.19,175.07,174.19,175.07,35371.0,167.1835,168.0281,167.1835,168.0281,35371.0
2020-05-08 13:00:00,175.11,175.13,174.5,175.09,46091.0,168.0665,168.0857,167.4811,168.0473,46091.0
2020-05-08 13:30:00,175.16,175.2,174.72,175.09,65242.0,168.1145,168.1529,167.6922,168.0473,65242.0
2020-05-08 14:00:00,175.09,175.34,174.77,175.06,48242.0,168.0473,168.2873,167.7402,168.0185,48242.0
2020-05-08 14:30:00,175.09,175.13,174.45,174.97,67285.0,168.0473,168.0857,167.4331,167.9322,67285.0
2020-05-08 15:00:00,175.05,175.21,174.31,174.49,55891.0,168.0089,168.1625,167.2987,167.4715,55891.0
2020-05-08 15:30:00,174.46,175.04,174.4,174.85,208152.0,167.4427,167.9993,167.3851,167.817,208152.0
2020-05-11 09:30:00,173.4,174.47,172.0,172.62,72507.0,166.4253,167.4523,165.0816,165.6767,72507.0
2020-05-11 10:00:00,172.7,173.59,172.25,173.57,78013.0,165.7535,166.6077,165.3216,166.5885,78013.0
2020-05-11 10:30:00,173.5,174.09,173.31,173.4,39265.0,166.5213,167.0875,166.3389,166.4253,39265.0
2020-05-11 11:00:00,173.48,173.88,173.12,173.42,60407.0,166.5021,166.886,166.1566,166.4445,60407.0
2020-05-11 11:30:00,173.4,173.48,172.87,173.0,31769.0,166.4253,166.5021,165.9166,166.0414,31769.0
2020-05-11 12:00:00,173.06,173.98,172.93,173.98,23546.0,166.099,166.982,165.9742,166.982,23546.0
2020-05-11 12:30:00,173.97,174.52,173.97,174.14,21224.0,166.9724,167.5003,166.9724,167.1355,21224.0
2020-05-11 13:00:00,174.1,174.68,174.02,174.13,20393.0,167.0971,167.6538,167.0204,167.1259,20393.0
2020-05-11 13:30:00,174.12,174.33,173.82,173.87,20040.0,167.1163,167.3179,166.8284,166.8764,20040.0
2020-05-11 14:00:00,173.83,173.89,173.17,173.17,18826.0,166.838,166.8956,166.2046,166.2046,18826.0
2020-05-11 14:30:00,173.12,173.63,173.08,173.57,30029.0,166.1566,166.6461,166.1182,166.5885,30029.0
2020-05-11 15:00:00,173.58,174.38,173.57,173.77,59194.0,166.5981,167.3659,166.5885,166.7804,59194.0
2020-05-11 15:30:00,173.71,173.86,172.62,172.69,176792.0,166.7228,166.8668,165.6767,165.7439,176792.0
2020-05-12 09:30:00,172.91,173.42,170.82,172.09,62878.0,165.955,166.4445,163.9491,165.168,62878.0
2020-05-12 10:00:00,171.96,172.02,170.86,171.05,46880.0,165.0432,165.1008,163.9875,164.1698,46880.0
2020-05-12 10:30:00,171.06,172.65,170.8,172.53,63822.0,164.1794,165.7055,163.9299,165.5903,63822.0
2020-05-12 11:00:00,172.53,172.95,172.39,172.64,41718.0,165.5903,165.9934,165.4559,165.6959,41718.0
2020-05-12 11:30:00,172.76,172.81,171.73,172.1,17017.0,165.811,165.859,164.8225,165.1776,17017.0
2020-05-12 12:00:00,172.04,172.26,171.66,172.13,27603.0,165.12,165.3312,164.7553,165.2064,27603.0
2020-05-12 12:30:00,172.13,172.23,171.72,172.04,23985.0,165.2064,165.3024,164.8129,165.12,23985.0
2020-05-12 13:00:00,172.04,172.04,170.6,171.04,26754.0,165.12,165.12,163.7379,164.1602,26754.0
2020-05-12 13:30:00,171.0,171.29,170.82,171.27,21029.0,164.1218,164.4002,163.9491,164.381,21029.0
2020-05-12 14:00:00,171.32,171.32,170.17,170.67,30601.0,164.429,164.429,163.3252,163.8051,30601.0
2020-05-12 14:30:00,170.64,171.06,170.33,170.48,28768.0,163.7763,164.1794,163.4788,163.6228,28768.0
2020-05-12 15:00:00,170.43,170.74,169.14,169.15,54917.0,163.5748,163.8723,162.3367,162.3463,54917.0
2020-05-12 15:30:00,169.24,169.42,167.22,167.22,216100.0,162.4326,162.6054,160.4939,160.4939,216100.0
2020-05-13 09:30:00,166.64,167.82,164.84,166.71,124558.0,159.9372,161.0697,158.2096,160.0044,124558.0
2020-05-13 10:00:00,167.05,168.27,166.91,167.9,155855.0,160.3307,161.5016,160.1964,161.1465,155855.0
2020-05-13 10:30:00,168.03,168.72,167.53,167.68,138035.0,161.2713,161.9335,160.7914,160.9354,138035.0
2020-05-13 11:00:00,167.63,168.39,165.5,166.11,95466.0,160.8874,161.6168,158.8431,159.4285,95466.0
2020-05-13 11:30:00,166.01,166.05,163.41,164.03,75877.0,159.3326,159.3709,156.8371,157.4322,75877.0
2020-05-13 12:00:00,163.95,164.1,161.74,162.56,130986.0,157.3554,157.4994,155.2343,156.0213,130986.0
2020-05-13 12:30:00,162.49,163.17,162.31,163.05,69295.0,155.9541,156.6068,155.7814,156.4916,69295.0
2020-05-13 13:00:00,163.14,163.14,162.06,162.73,51115.0,156.578,156.578,155.5414,156.1845,51115.0
2020-05-13 13:30:00,162.69,162.81,161.74,161.82,54928.0,156.1461,156.2613,155.2343,155.3111,54928.0
2020-05-13 14:00:00,161.7,162.81,161.36,162.4,42333.0,155.1959,156.2613,154.8696,155.8678,42333.0
2020-05-13 14:30:00,162.36,162.59,161.63,161.74,44135.0,155.8294,156.0501,155.1287,155.2343,44135.0
2020-05-13 15:00:00,161.74,162.75,161.14,161.94,101934.0,155.2343,156.2037,154.6584,155.4263,101934.0
2020-05-13 15:30:00,161.94,163.46,161.7,163.01,206564.0,155.4263,156.8851,155.1959,156.4532,206564.0
2020-05-14 09:30:00,160.8,161.16,158.08,158.92,145547.0,154.3321,154.6776,151.7215,152.5277,145547.0
2020-05-14 10:00:00,158.96,160.95,158.68,160.6,57548.0,152.5661,154.4761,152.2974,154.1402,57548.0
2020-05-14 10:30:00,160.7,162.48,160.38,161.74,152321.0,154.2361,155.9445,153.929,155.2343,152321.0
2020-05-14 11:00:00,161.7,164.18,161.66,161.99,157570.0,155.1959,157.5762,155.1575,155.4743,157570.0
2020-05-14 11:30:00,162.04,162.74,160.84,161.3,31324.0,155.5222,156.1941,154.3705,154.812,31324.0
2020-05-14 12:00:00,161.27,161.92,160.94,161.4,36120.0,154.7832,155.4071,154.4665,154.908,36120.0
2020-05-14 12:30:00,161.4,162.85,161.39,162.85,39400.0,154.908,156.2997,154.8984,156.2997,39400.0
2020-05-14 13:00:00,162.89,163.37,162.49,163.28,41141.0,156.338,156.7987,155.9541,156.7124,41141.0
2020-05-14 13:30:00,163.35,163.62,162.26,162.26,38707.0,156.7795,157.0387,155.7334,155.7334,38707.0
2020-05-14 14:00:00,162.13,162.6,161.51,162.42,27064.0,155.6086,156.0597,155.0136,155.887,27064.0
2020-05-14 14:30:00,162.49,162.7,161.33,162.57,52043.0,155.9541,156.1557,154.8408,156.0309,52043.0
2020-05-14 15:00:00,162.59,163.72,162.5,163.59,87172.0,156.0501,157.1347,155.9637,157.0099,87172.0
2020-05-14 15:30:00,163.59,164.29,162.71,164.29,227480.0,157.0099,157.6817,156.1653,157.6817,227480.0
2020-05-15 09:30:00,163.82,165.89,162.53,164.62,110537.0,157.2306,159.2174,155.9925,157.9985,110537.0
2020-05-15 10:00:00,164.7,165.4,164.32,164.56,47484.0,158.0752,158.7471,157.7105,157.9409,47484.0
2020-05-15 10:30:00,164.45,165.64,164.23,164.57,50149.0,157.8353,158.9774,157.6242,157.9505,50149.0
2020-05-15 11:00:00,164.32,165.3,163.61,165.06,41056.0,157.7105,158.6511,157.0291,158.4208,41056.0
2020-05-15 11:30:00,165.0,166.3,164.57,166.24,21879.0,158.3632,159.6109,157.9505,159.5533,21879.0
2020-05-15 12:00:00,166.14,166.86,166.07,166.74,20481.0,159.4573,160.1484,159.3901,160.0332,20481.0
2020-05-15 12:30:00,166.53,167.2,166.34,167.05,23964.0,159.8316,160.4747,159.6493,160.3307,23964.0
2020-05-15 13:00:00,167.06,167.81,167.05,167.54,24849.0,160.3403,161.0602,160.3307,160.801,24849.0
2020-05-15 13:30:00,167.36,167.85,166.79,167.63,45653.0,160.6283,161.0985,160.0812,160.8874,45653.0
2020-05-15 14:00:00,167.64,168.46,166.75,168.32,116924.0,160.897,161.684,160.0428,161.5496,116924.0
2020-05-15 14:30:00,168.31,168.51,167.5,168.04,79699.0,161.54,161.732,160.7626,161.2809,79699.0
2020-05-15 15:00:00,168.09,169.25,167.75,169.0,125325.0,161.3289,162.4422,161.0026,162.2023,125325.0
2020-05-15 15:30:00,169.03,170.09,168.24,169.88,288613.0,162.2311,163.2484,161.4729,163.0469,288613.0
2020-05-18 09:30:00,176.97,179.76,176.62,178.33,255645.0,169.8517,172.5295,169.5158,171.157,255645.0
2020-05-18 10:00:00,178.39,178.65,176.17,176.17,113820.0,171.2146,171.4641,169.0839,169.0839,113820.0
2020-05-18 10:30:00,176.22,178.2,176.22,177.86,109309.0,169.1319,171.0322,169.1319,170.7059,109309.0
2020-05-18 11:00:00,177.9,179.61,177.75,179.35,145952.0,170.7443,172.3855,170.6003,172.136,145952.0
2020-05-18 11:30:00,179.36,179.72,178.76,179.6,148376.0,172.1456,172.4911,171.5697,172.3759,148376.0
2020-05-18 12:00:00,179.59,180.93,179.45,180.84,176469.0,172.3663,173.6524,172.232,173.566,176469.0
2020-05-18 12:30:00,180.83,181.75,180.73,181.42,175379.0,173.5564,174.4394,173.4605,174.1227,175379.0
2020-05-18 13:00:00,181.4,181.88,180.83,181.44,186525.0,174.1035,174.5642,173.5564,174.1419,186525.0
2020-05-18 13:30:00,181.43,181.55,179.72,180.06,76848.0,174.1323,174.2475,172.4911,172.8174,76848.0
2020-05-18 14:00:00,180.06,180.29,179.24,179.86,54129.0,172.8174,173.0382,172.0304,172.6255,54129.0
2020-05-18 14:30:00,179.76,180.73,179.76,180.42,87947.0,172.5295,173.4605,172.5295,173.1629,87947.0
2020-05-18 15:00:00,180.42,180.69,178.93,179.56,99331.0,173.1629,173.4221,171.7329,172.3375,99331.0
2020-05-18 15:30:00,179.5,181.2,179.5,180.11,342745.0,172.2799,173.9116,172.2799,172.8654,342745.0
2020-05-19 09:30:00,178.57,182.34,178.29,182.03,93628.0,171.3874,175.0057,171.1186,174.7082,93628.0
2020-05-19 10:00:00,182.05,183.95,181.9,183.43,350703.0,174.7274,176.5509,174.5834,176.0519,350703.0
2020-05-19 10:30:00,183.31,184.78,182.78,184.35,226234.0,175.9367,177.3476,175.428,176.9349,226234.0
2020-05-19 11:00:00,184.59,185.26,183.93,185.15,115760.0,177.1652,177.8083,176.5318,177.7027,115760.0
2020-05-19 11:30:00,185.15,185.48,184.67,185.09,136394.0,177.7027,178.0194,177.242,177.6451,136394.0
2020-05-19 12:00:00,185.13,185.16,183.67,183.78,68911.0,177.6835,177.7123,176.2822,176.3878,68911.0
2020-05-19 12:30:00,183.72,183.84,183.07,183.69,56012.0,176.3302,176.4454,175.7063,176.3014,56012.0
2020-05-19 13:00:00,183.65,184.12,183.34,184.01,40122.0,176.263,176.7141,175.9655,176.6085,40122.0
2020-05-19 13:30:00,184.03,184.43,183.36,183.67,55906.0,176.6277,177.0116,175.9847,176.2822,55906.0
2020-05-19 14:00:00,183.78,184.49,183.42,184.32,58026.0,176.3878,177.0692,176.0423,176.9061,58026.0
2020-05-19 14:30:00,184.26,184.36,182.3,182.39,92467.0,176.8485,176.9445,174.9673,175.0537,92467.0
2020-05-19 15:00:00,182.28,183.89,181.73,182.1,69108.0,174.9481,176.4934,174.4202,174.7754,69108.0
2020-05-19 15:30:00,182.14,182.22,179.79,179.97,298072.0,174.8138,174.8905,172.5583,172.731,298072.0
2020-05-20 09:30:00,181.72,184.49,181.72,183.57,121127.0,174.4106,177.0692,174.4106,176.1862,121127.0
2020-05-20 10:00:00,183.51,183.59,181.76,182.09,99880.0,176.1286,176.2054,174.449,174.7658,99880.0
2020-05-20 10:30:00,181.91,183.26,181.82,182.63,51998.0,174.593,175.8887,174.5066,175.284,51998.0
2020-05-20 11:00:00,182.66,182.85,181.68,182.59,65910.0,175.3128,175.4952,174.3723,175.2457,65910.0
2020-05-20 11:30:00,182.63,182.96,182.32,182.75,87648.0,175.284,175.6008,174.9865,175.3992,87648.0
2020-05-20 12:00:00,182.78,182.97,182.0,182.29,68229.0,175.428,175.6104,174.6794,174.9577,68229.0
2020-05-20 12:30:00,182.34,182.5,181.81,181.83,53613.0,175.0057,175.1593,174.497,174.5162,53613.0
2020-05-20 13:00:00,181.77,182.12,181.53,181.79,51020.0,174.4586,174.7946,174.2283,174.4778,51020.0
2020-05-20 13:30:00,181.83,182.01,181.27,181.56,51739.0,174.5162,174.689,173.9787,174.2571,51739.0
2020-05-20 14:00:00,181.62,181.82,180.63,180.83,59970.0,174.3147,174.5066,173.3645,173.5564,59970.0
2020-05-20 14:30:00,180.78,181.91,180.73,181.77,68744.0,173.5085,174.593,173.4605,174.4586,68744.0
2020-05-20 15:00:00,181.71,181.79,180.91,181.29,87092.0,174.401,174.4778,173.6332,173.9979,87092.0
2020-05-20 15:30:00,181.25,181.33,180.0,180.47,342453.0,173.9596,174.0363,172.7598,173.2109,342453.0
2020-05-21 09:30:00,180.29,180.58,178.7,180.0,36971.0,173.0382,173.3165,171.5121,172.7598,36971.0
2020-05-21 10:00:00,180.06,180.4,179.08,179.09,29496.0,172.8174,173.1437,171.8768,171.8864,29496.0
2020-05-21 10:30:00,179.07,179.08,177.26,177.46,56859.0,171.8672,171.8768,170.13,170.322,56859.0
2020-05-21 11:00:00,177.38,177.38,175.85,176.46,41667.0,170.2452,170.2452,168.7768,169.3622,41667.0
2020-05-21 11:30:00,176.51,177.74,176.42,177.07,49208.0,169.4102,170.5907,169.3238,169.9477,49208.0
2020-05-21 12:00:00,177.09,178.36,177.09,177.99,32686.0,169.9669,171.1858,169.9669,170.8307,32686.0
2020-05-21 12:30:00,177.86,177.86,177.07,177.33,26603.0,170.7059,170.7059,169.9477,170.1972,26603.0
2020-05-21 13:00:00,177.42,177.92,177.19,177.7,29256.0,170.2836,170.7635,170.0629,170.5523,29256.0
2020-05-21 13:30:00,177.7,177.92,177.4,177.68,27935.0,170.5523,170.7635,170.2644,170.5331,27935.0
2020-05-21 14:00:00,177.62,178.08,177.52,177.83,39898.0,170.4756,170.9171,170.3796,170.6771,39898.0
2020-05-21 14:30:00,177.88,177.91,176.5,176.57,70591.0,170.7251,170.7539,169.4006,169.4678,70591.0
2020-05-21 15:00:00,176.67,177.47,176.66,177.24,59838.0,169.5638,170.3316,169.5542,170.1108,59838.0
2020-05-21 15:30:00,177.14,177.31,176.33,176.42,186393.0,170.0149,170.178,169.2375,169.3238,186393.0
2020-05-22 09:30:00,176.38,178.02,175.95,177.56,75287.0,169.2854,170.8595,168.8727,170.418,75287.0
2020-05-22 10:00:00,177.7,177.7,175.0,176.09,31844.0,170.5523,170.5523,167.9609,169.0071,31844.0
2020-05-22 10:30:00,176.29,176.66,175.54,175.54,43135.0,169.1991,169.5542,168.4792,168.4792,43135.0
2020-05-22 11:00:00,175.48,176.41,175.42,176.03,19498.0,168.4216,169.3142,168.3641,168.9495,19498.0
2020-05-22 11:30:00,176.12,176.65,175.94,176.65,26086.0,169.0359,169.5446,168.8631,169.5446,26086.0
2020-05-22 12:00:00,176.55,176.81,176.31,176.72,31774.0,169.4486,169.6981,169.2183,169.6118,31774.0
2020-05-22 12:30:00,176.76,177.32,176.71,176.93,17755.0,169.6502,170.1876,169.6022,169.8133,17755.0
2020-05-22 13:00:00,176.93,177.08,176.72,176.74,23996.0,169.8133,169.9573,169.6118,169.631,23996.0
2020-05-22 13:30:00,176.8,176.93,176.47,176.59,15496.0,169.6885,169.8133,169.3718,169.487,15496.0
2020-05-22 14:00:00,176.64,177.4,176.59,176.93,23305.0,169.535,170.2644,169.487,169.8133,23305.0
2020-05-22 14:30:00,176.92,177.43,176.7,176.79,31893.0,169.8037,170.2932,169.5926,169.6789,31893.0
2020-05-22 15:00:00,176.79,176.88,176.15,176.4,32683.0,169.6789,169.7653,169.0647,169.3046,32683.0
2020-05-22 15:30:00,176.42,176.99,176.33,176.74,129771.0,169.3238,169.8709,169.2375,169.631,129771.0
2020-05-26 09:30:00,182.31,182.79,180.0,180.74,145315.0,174.9769,175.4376,172.7598,173.4701,145315.0
2020-05-26 10:00:00,180.73,181.44,180.0,181.44,65304.0,173.4605,174.1419,172.7598,174.1419,65304.0
2020-05-26 10:30:00,181.39,181.39,180.51,180.74,47198.0,174.0939,174.0939,173.2493,173.4701,47198.0
2020-05-26 11:00:00,180.69,181.07,180.07,180.26,41953.0,173.4221,173.7868,172.827,173.0094,41953.0
2020-05-26 11:30:00,180.15,180.16,179.01,179.16,50636.0,172.9038,172.9134,171.8097,171.9536,50636.0
2020-05-26 12:00:00,179.16,179.29,178.27,178.59,71571.0,171.9536,172.0784,171.0994,171.4065,71571.0
2020-05-26 12:30:00,178.62,179.04,178.55,178.82,36006.0,171.4353,171.8384,171.3682,171.6273,36006.0
2020-05-26 13:00:00,178.9,179.11,178.43,179.0,56170.0,171.7041,171.9056,171.253,171.8001,56170.0
2020-05-26 13:30:00,179.0,179.07,178.58,178.83,62466.0,171.8001,171.8672,171.3969,171.6369,62466.0
2020-05-26 14:00:00,178.76,178.89,178.4,178.69,54425.0,171.5697,171.6945,171.2242,171.5025,54425.0
2020-05-26 14:30:00,178.71,178.86,178.07,178.52,50145.0,171.5217,171.6657,170.9075,171.3394,50145.0
2020-05-26 15:00:00,178.5,178.75,178.05,178.16,59002.0,171.3202,171.5601,170.8883,170.9938,59002.0
2020-05-26 15:30:00,178.16,178.3,176.57,177.43,251285.0,170.9938,171.1282,169.4678,170.2932,251285.0
2020-05-27 09:30:00,178.34,179.58,175.42,176.14,93523.0,171.1666,172.3567,168.3641,169.0551,93523.0
2020-05-27 10:00:00,176.14,176.63,175.19,175.63,83686.0,169.0551,169.5254,168.1433,168.5656,83686.0
2020-05-27 10:30:00,175.72,175.76,173.12,174.45,105104.0,168.652,168.6904,166.1566,167.4331,105104.0
2020-05-27 11:00:00,174.46,174.93,174.1,174.91,74270.0,167.4427,167.8938,167.0971,167.8746,74270.0
2020-05-27 11:30:00,174.9,175.11,173.0,174.52,86127.0,167.865,168.0665,166.0414,167.5003,86127.0
2020-05-27 12:00:00,174.52,175.26,174.21,174.83,84682.0,167.5003,168.2105,167.2027,167.7978,84682.0
2020-05-27 12:30:00,174.83,175.42,174.7,175.28,53850.0,167.7978,168.3641,167.673,168.2297,53850.0
2020-05-27 13:00:00,175.22,176.32,174.76,176.08,42906.0,168.1721,169.2279,167.7306,168.9975,42906.0
2020-05-27 13:30:00,176.1,176.42,175.74,176.27,39986.0,169.0167,169.3238,168.6712,169.1799,39986.0
2020-05-27 14:00:00,176.32,177.15,176.32,176.72,61032.0,169.2279,170.0245,169.2279,169.6118,61032.0
2020-05-27 14:30:00,176.69,176.72,176.0,176.52,64878.0,169.583,169.6118,168.9207,169.4198,64878.0
2020-05-27 15:00:00,176.53,177.31,176.09,177.15,99696.0,169.4294,170.178,169.0071,170.0245,99696.0
2020-05-27 15:30:00,177.09,178.0,176.93,177.74,273331.0,169.9669,170.8403,169.8133,170.5907,273331.0
2020-05-28 09:30:00,178.66,179.17,176.95,177.56,71257.0,171.4737,171.9632,169.8325,170.418,71257.0
2020-05-28 10:00:00,177.44,179.09,177.18,178.6,54823.0,170.3028,171.8864,170.0533,171.4161,54823.0
2020-05-28 10:30:00,178.82,179.3,178.49,179.03,45063.0,171.6273,172.088,171.3106,171.8288,45063.0
2020-05-28 11:00:00,179.07,179.26,178.63,179.11,44387.0,171.8672,172.0496,171.4449,171.9056,44387.0
2020-05-28 11:30:00,179.11,180.15,178.82,180.06,112039.0,171.9056,172.9038,171.6273,172.8174,112039.0
2020-05-28 12:00:00,180.15,180.48,179.95,179.96,25759.0,172.9038,173.2205,172.7118,172.7214,25759.0
2020-05-28 12:30:00,179.98,180.64,179.85,180.61,42829.0,172.7406,173.3741,172.6159,173.3453,42829.0
2020-05-28 13:00:00,180.65,181.31,180.65,181.27,29628.0,173.3837,174.0171,173.3837,173.9787,29628.0
2020-05-28 13:30:00,181.24,181.49,181.05,181.27,45422.0,173.95,174.1899,173.7676,173.9787,45422.0
2020-05-28 14:00:00,181.28,181.55,180.8,180.93,64801.0,173.9883,174.2475,173.5277,173.6524,64801.0
2020-05-28 14:30:00,180.99,181.1,180.5,180.92,32341.0,173.71,173.8156,173.2397,173.6428,32341.0
2020-05-28 15:00:00,180.86,181.33,179.61,179.63,55177.0,173.5852,174.0363,172.3855,172.4047,55177.0
2020-05-28 15:30:00,179.69,179.8,177.47,177.91,202347.0,172.4623,172.5679,170.3316,170.7539,202347.0
2020-05-29 09:30:00,177.74,179.45,177.03,178.3,101340.0,170.5907,172.232,169.9093,171.1282,101340.0
2020-05-29 10:00:00,178.45,178.73,176.95,178.29,172925.0,171.2722,171.5409,169.8325,171.1186,172925.0
2020-05-29 10:30:00,178.43,179.08,178.34,178.77,62340.0,171.253,171.8768,171.1666,171.5793,62340.0
2020-05-29 11:00:00,178.78,179.3,178.25,179.02,44323.0,171.5889,172.088,171.0802,171.8192,44323.0
2020-05-29 11:30:00,179.0,179.54,178.58,179.07,24814.0,171.8001,172.3183,171.3969,171.8672,24814.0
2020-05-29 12:00:00,179.09,179.19,177.96,178.33,17780.0,171.8864,171.9824,170.8019,171.157,17780.0
2020-05-29 12:30:00,178.28,178.54,176.97,178.16,35017.0,171.109,171.3586,169.8517,170.9938,35017.0
2020-05-29 13:00:00,178.15,178.28,177.87,178.03,74295.0,170.9842,171.109,170.7155,170.8691,74295.0
2020-05-29 13:30:00,178.04,178.1,177.69,178.01,53972.0,170.8787,170.9363,170.5427,170.8499,53972.0
2020-05-29 14:00:00,178.03,178.73,177.77,178.61,232510.0,170.8691,171.5409,170.6195,171.4257,232510.0
2020-05-29 14:30:00,178.67,179.03,176.79,178.81,70132.0,171.4833,171.8288,169.6789,171.6177,70132.0
2020-05-29 15:00:00,178.86,179.65,178.57,178.93,73162.0,171.6657,172.4239,171.3874,171.7329,73162.0
2020-05-29 15:30:00,178.93,179.83,178.25,179.49,150298.0,171.7329,172.5967,171.0802,172.2703,150298.0
2020-06-01 09:30:00,179.69,182.53,179.18,181.43,93928.0,172.4623,175.1881,171.9728,174.1323,93928.0
2020-06-01 10:00:00,181.36,182.2,180.98,181.64,56049.0,174.0651,174.8713,173.7004,174.3339,56049.0
2020-06-01 10:30:00,181.6,182.14,181.33,181.42,56090.0,174.2955,174.8138,174.0363,174.1227,56090.0
2020-06-01 11:00:00,181.45,181.52,180.71,181.31,50347.0,174.1515,174.2187,173.4413,174.0171,50347.0
2020-06-01 11:30:00,181.3,181.87,181.28,181.59,78509.0,174.0075,174.5546,173.9883,174.2859,78509.0
2020-06-01 12:00:00,181.59,182.32,181.58,182.32,87122.0,174.2859,174.9865,174.2763,174.9865,87122.0
2020-06-01 12:30:00,182.3,182.83,182.09,182.39,86210.0,174.9673,175.476,174.7658,175.0537,86210.0
2020-06-01 13:00:00,182.42,182.62,182.35,182.53,99910.0,175.0825,175.2744,175.0153,175.1881,99910.0
2020-06-01 13:30:00,182.51,182.52,181.78,181.88,80310.0,175.1689,175.1785,174.4682,174.5642,80310.0
2020-06-01 14:00:00,181.91,181.93,181.49,181.59,48431.0,174.593,174.6122,174.1899,174.2859,48431.0
2020-06-01 14:30:00,181.59,181.96,181.43,181.78,55905.0,174.2859,174.641,174.1323,174.4682,55905.0
2020-06-01 15:00:00,181.82,181.93,181.44,181.88,83705.0,174.5066,174.6122,174.1419,174.5642,83705.0
2020-06-01 15:30:00,181.87,181.87,181.33,181.66,181650.0,174.5546,174.5546,174.0363,174.3531,181650.0
2020-06-02 09:30:00,183.5,183.88,182.13,182.57,59187.0,176.119,176.4838,174.8042,175.2265,59187.0
2020-06-02 10:00:00,182.63,183.16,182.03,182.44,72503.0,175.284,175.7927,174.7082,175.1017,72503.0
2020-06-02 10:30:00,182.5,182.67,181.38,181.86,99390.0,175.1593,175.3224,174.0843,174.545,99390.0
2020-06-02 11:00:00,181.87,182.04,180.73,180.79,43079.0,174.5546,174.7178,173.4605,173.5181,43079.0
2020-06-02 11:30:00,180.65,181.08,180.6,180.78,47149.0,173.3837,173.7964,173.3357,173.5085,47149.0
2020-06-02 12:00:00,180.78,181.57,180.78,181.51,27829.0,173.5085,174.2667,173.5085,174.2091,27829.0
2020-06-02 12:30:00,181.45,181.53,181.09,181.33,25774.0,174.1515,174.2283,173.806,174.0363,25774.0
2020-06-02 13:00:00,181.31,181.49,180.92,181.0,34533.0,174.0171,174.1899,173.6428,173.7196,34533.0
2020-06-02 13:30:00,181.04,181.46,180.89,181.46,61058.0,173.758,174.1611,173.614,174.1611,61058.0
2020-06-02 14:00:00,181.44,181.89,181.04,181.44,52648.0,174.1419,174.5738,173.758,174.1419,52648.0
2020-06-02 14:30:00,181.47,181.96,181.15,181.74,82035.0,174.1707,174.641,173.8636,174.4298,82035.0
2020-06-02 15:00:00,181.76,182.09,181.54,181.74,38807.0,174.449,174.7658,174.2379,174.4298,38807.0
2020-06-02 15:30:00,181.75,181.78,181.16,181.39,296648.0,174.4394,174.4682,173.8732,174.0939,296648.0
2020-06-03 09:30:00,182.62,182.94,181.15,181.95,87208.0,175.2744,175.5816,173.8636,174.6314,87208.0
2020-06-03 10:00:00,181.92,183.52,181.7,183.5,118566.0,174.6026,176.1382,174.3915,176.119,118566.0
2020-06-03 10:30:00,183.59,185.66,183.52,185.25,195630.0,176.2054,178.1922,176.1382,177.7987,195630.0
2020-06-03 11:00:00,185.16,186.65,185.15,186.6,93460.0,177.7123,179.1423,177.7027,179.0944,93460.0
2020-06-03 11:30:00,186.7,187.29,186.08,186.08,55240.0,179.1903,179.7566,178.5953,178.5953,55240.0
2020-06-03 12:00:00,186.08,186.68,185.6,186.63,56517.0,178.5953,179.1711,178.1346,179.1232,56517.0
2020-06-03 12:30:00,186.75,187.28,186.71,186.81,66835.0,179.2383,179.747,179.1999,179.2959,66835.0
2020-06-03 13:00:00,186.78,188.01,186.69,187.68,108718.0,179.2671,180.4476,179.1807,180.1309,108718.0
2020-06-03 13:30:00,187.7,187.86,186.8,186.97,65670.0,180.1501,180.3037,179.2863,179.4495,65670.0
2020-06-03 14:00:00,186.95,187.71,186.86,187.53,75376.0,179.4303,180.1597,179.3439,179.987,75376.0
2020-06-03 14:30:00,187.53,188.0,187.42,187.68,108863.0,179.987,180.438,179.8814,180.1309,108863.0
2020-06-03 15:00:00,187.67,188.67,187.37,188.63,119672.0,180.1213,181.0811,179.8334,181.0427,119672.0
2020-06-03 15:30:00,188.63,189.35,188.5,189.11,342578.0,181.0427,181.7337,180.9179,181.5034,342578.0
2020-06-04 09:30:00,187.42,188.25,186.54,186.83,114644.0,179.8814,180.678,179.0368,179.3151,114644.0
2020-06-04 10:00:00,187.0,187.61,186.73,187.46,81430.0,179.4783,180.0637,179.2191,179.9198,81430.0
2020-06-04 10:30:00,187.46,188.07,186.51,186.81,104025.0,179.9198,180.5052,179.008,179.2959,104025.0
2020-06-04 11:00:00,186.79,186.85,184.42,184.63,80443.0,179.2767,179.3343,177.002,177.2036,80443.0
2020-06-04 11:30:00,184.55,185.43,184.42,185.27,59927.0,177.1268,177.9714,177.002,177.8179,59927.0
2020-06-04 12:00:00,185.18,185.4,184.75,185.4,80450.0,177.7315,177.9426,177.3188,177.9426,80450.0
2020-06-04 12:30:00,185.39,185.44,184.65,184.65,47493.0,177.933,177.981,177.2228,177.2228,47493.0
2020-06-04 13:00:00,184.72,185.29,184.57,184.8,45089.0,177.29,177.8371,177.146,177.3668,45089.0
2020-06-04 13:30:00,184.83,186.5,184.75,186.34,92776.0,177.3956,178.9984,177.3188,178.8448,92776.0
2020-06-04 14:00:00,186.32,186.68,185.47,185.56,73550.0,178.8256,179.1711,178.0098,178.0962,73550.0
2020-06-04 14:30:00,185.64,185.67,182.58,182.98,92420.0,178.173,178.2018,175.2361,175.62,92420.0
2020-06-04 15:00:00,182.96,183.59,181.19,182.06,164666.0,175.6008,176.2054,173.902,174.737,164666.0
2020-06-04 15:30:00,181.94,183.53,181.93,183.51,230570.0,174.6218,176.1478,174.6122,176.1286,230570.0
2020-06-05 09:30:00,187.75,187.77,185.28,186.93,158059.0,180.1981,180.2173,177.8275,179.4111,158059.0
2020-06-05 10:00:00,186.93,188.41,186.92,187.5,136818.0,179.4111,180.8316,179.4015,179.9582,136818.0
2020-06-05 10:30:00,187.51,187.84,187.01,187.78,135129.0,179.9678,180.2845,179.4879,180.2269,135129.0
2020-06-05 11:00:00,187.78,189.64,187.66,189.64,85498.0,180.2269,182.0121,180.1117,182.0121,85498.0
2020-06-05 11:30:00,189.56,190.3,189.22,189.92,82928.0,181.9353,182.6455,181.609,182.2808,82928.0
2020-06-05 12:00:00,189.99,190.37,189.7,189.92,63644.0,182.348,182.7127,182.0697,182.2808,63644.0
2020-06-05 12:30:00,189.92,190.43,189.63,189.9,32361.0,182.2808,182.7703,182.0025,182.2616,32361.0
2020-06-05 13:00:00,189.88,190.62,189.43,190.62,53328.0,182.2424,182.9527,181.8105,182.9527,53328.0
2020-06-05 13:30:00,190.65,190.7,189.59,189.94,69653.0,182.9815,183.0294,181.9641,182.3,69653.0
2020-06-05 14:00:00,189.97,190.28,189.63,190.01,69730.0,182.3288,182.6263,182.0025,182.3672,69730.0
2020-06-05 14:30:00,190.04,190.15,188.8,188.92,85687.0,182.396,182.5016,181.2059,181.321,85687.0
2020-06-05 15:00:00,188.92,189.12,188.26,189.07,111762.0,181.321,181.513,180.6876,181.465,111762.0
2020-06-05 15:30:00,189.08,189.55,187.77,189.37,290592.0,181.4746,181.9257,180.2173,181.7529,290592.0
2020-06-08 09:30:00,187.71,190.78,187.71,190.25,77557.0,180.1597,183.1062,180.1597,182.5975,77557.0
2020-06-08 10:00:00,190.17,190.19,188.5,188.72,83701.0,182.5208,182.54,180.9179,181.1291,83701.0
2020-06-08 10:30:00,188.61,189.32,188.38,188.67,43437.0,181.0235,181.705,180.8028,181.0811,43437.0
2020-06-08 11:00:00,188.68,189.48,188.61,189.14,59835.0,181.0907,181.8585,181.0235,181.5322,59835.0
2020-06-08 11:30:00,189.18,189.26,188.22,188.22,45651.0,181.5706,181.6474,180.6492,180.6492,45651.0
2020-06-08 12:00:00,188.03,188.5,187.82,187.99,38857.0,180.4668,180.9179,180.2653,180.4284,38857.0
2020-06-08 12:30:00,187.94,188.23,187.71,188.14,40224.0,180.3805,180.6588,180.1597,180.5724,40224.0
2020-06-08 13:00:00,188.16,189.38,188.16,189.11,49733.0,180.5916,181.7625,180.5916,181.5034,49733.0
2020-06-08 13:30:00,189.11,189.71,188.87,189.12,54195.0,181.5034,182.0793,181.2731,181.513,54195.0
2020-06-08 14:00:00,189.0,189.19,188.63,189.1,30619.0,181.3978,181.5802,181.0427,181.4938,30619.0
2020-06-08 14:30:00,189.05,189.05,188.35,188.43,29248.0,181.4458,181.4458,180.774,180.8507,29248.0
2020-06-08 15:00:00,188.44,188.44,187.97,188.29,62544.0,180.8603,180.8603,180.4093,180.7164,62544.0
2020-06-08 15:30:00,188.33,189.87,188.09,189.78,165817.0,180.7548,182.2328,180.5244,182.1464,165817.0
2020-06-09 09:30:00,188.19,188.53,186.53,186.59,90845.0,180.6204,180.9467,179.0272,179.0848,90845.0
2020-06-09 10:00:00,186.67,187.01,185.7,186.41,114482.0,179.1615,179.4879,178.2306,178.912,114482.0
2020-06-09 10:30:00,186.39,188.69,186.16,188.38,106035.0,178.8928,181.1003,178.6721,180.8028,106035.0
2020-06-09 11:00:00,188.32,188.4,186.25,186.32,54831.0,180.7452,180.822,178.7584,178.8256,54831.0
2020-06-09 11:30:00,186.33,186.49,185.75,185.75,45774.0,178.8352,178.9888,178.2785,178.2785,45774.0
2020-06-09 12:00:00,185.78,186.61,185.56,186.53,31518.0,178.3073,179.104,178.0962,179.0272,31518.0
2020-06-09 12:30:00,186.55,186.77,186.12,186.51,58658.0,179.0464,179.2575,178.6337,179.008,58658.0
2020-06-09 13:00:00,186.5,187.43,186.47,187.31,53871.0,178.9984,179.891,178.9696,179.7758,53871.0
2020-06-09 13:30:00,187.26,187.92,187.22,187.91,27663.0,179.7278,180.3613,179.6894,180.3517,27663.0
2020-06-09 14:00:00,187.9,187.97,186.67,186.89,40295.0,180.3421,180.4093,179.1615,179.3727,40295.0
2020-06-09 14:30:00,186.85,187.34,186.6,187.26,33480.0,179.3343,179.8046,179.0944,179.7278,33480.0
2020-06-09 15:00:00,187.21,187.28,186.59,187.03,61530.0,179.6798,179.747,179.0848,179.5071,61530.0
2020-06-09 15:30:00,187.01,187.06,185.13,185.45,396933.0,179.4879,179.5359,177.6835,177.9906,396933.0
2020-06-10 09:30:00,186.05,187.12,184.26,185.11,60201.0,178.5665,179.5934,176.8485,177.6643,60201.0
2020-06-10 10:00:00,185.24,185.91,184.66,185.45,92683.0,177.7891,178.4321,177.2324,177.9906,92683.0
2020-06-10 10:30:00,185.45,186.85,185.11,185.51,71557.0,177.9906,179.3343,177.6643,178.0482,71557.0
2020-06-10 11:00:00,185.5,187.08,185.46,186.86,63895.0,178.0386,179.5551,178.0002,179.3439,63895.0
2020-06-10 11:30:00,186.85,187.7,186.22,187.52,47717.0,179.3343,180.1501,178.7296,179.9774,47717.0
2020-06-10 12:00:00,187.57,188.4,187.36,188.31,47101.0,180.0253,180.822,179.8238,180.7356,47101.0
2020-06-10 12:30:00,188.21,188.26,187.6,188.04,48097.0,180.6396,180.6876,180.0541,180.4764,48097.0
2020-06-10 13:00:00,187.99,188.38,187.57,187.63,44254.0,180.4284,180.8028,180.0253,180.0829,44254.0
2020-06-10 13:30:00,187.6,188.17,187.22,188.15,35385.0,180.0541,180.6012,179.6894,180.582,35385.0
2020-06-10 14:00:00,188.32,191.32,187.78,190.98,153939.0,180.7452,183.6245,180.2269,183.2982,153939.0
2020-06-10 14:30:00,190.99,191.06,188.85,189.71,128869.0,183.3078,183.375,181.2539,182.0793,128869.0
2020-06-10 15:00:00,189.69,191.03,189.18,190.99,156143.0,182.0601,183.3462,181.5706,183.3078,156143.0
2020-06-10 15:30:00,190.99,191.05,189.04,189.13,321426.0,183.3078,183.3654,181.4362,181.5226,321426.0
2020-06-11 09:30:00,183.0,183.55,181.67,182.32,164566.0,175.8344,176.3629,174.5565,175.181,164566.0
2020-06-11 10:00:00,182.43,182.64,180.51,181.11,170145.0,175.2867,175.4885,173.4419,174.0184,170145.0
2020-06-11 10:30:00,181.11,181.35,180.42,180.6,237988.0,174.0184,174.249,173.3554,173.5284,237988.0
2020-06-11 11:00:00,180.62,180.65,178.08,178.26,117226.0,173.5476,173.5764,171.1071,171.28,117226.0
2020-06-11 11:30:00,178.19,178.41,176.49,177.71,102210.0,171.2127,171.4241,169.5793,170.7515,102210.0
2020-06-11 12:00:00,177.56,177.61,175.75,176.07,77688.0,170.6074,170.6555,168.8683,169.1758,77688.0
2020-06-11 12:30:00,176.2,177.22,175.26,175.63,92926.0,169.3007,170.2807,168.3975,168.753,92926.0
2020-06-11 13:00:00,175.64,176.97,175.64,176.04,66413.0,168.7626,170.0405,168.7626,169.1469,66413.0
2020-06-11 13:30:00,175.91,176.28,175.04,176.05,34716.0,169.022,169.3775,168.1861,169.1565,34716.0
2020-06-11 14:00:00,176.04,176.33,175.33,175.96,65955.0,169.1469,169.4256,168.4647,169.0701,65955.0
2020-06-11 14:30:00,175.92,176.12,174.59,175.04,72772.0,169.0316,169.2238,167.7537,168.1861,72772.0
2020-06-11 15:00:00,174.91,175.89,174.3,174.4,85643.0,168.0612,169.0028,167.4751,167.5711,85643.0
2020-06-11 15:30:00,174.37,176.63,173.88,175.46,367900.0,167.5423,169.7138,167.0715,168.5896,367900.0
2020-06-12 09:30:00,181.64,182.14,179.02,179.35,102728.0,174.5277,175.0081,172.0102,172.3273,102728.0
2020-06-12 10:00:00,179.65,180.53,178.67,178.68,42655.0,172.6156,173.4611,171.674,171.6836,42655.0
2020-06-12 10:30:00,178.7,178.88,175.42,175.42,55785.0,171.7028,171.8757,168.5512,168.5512,55785.0
2020-06-12 11:00:00,175.64,177.0,174.27,175.51,44048.0,168.7626,170.0693,167.4462,168.6377,44048.0
2020-06-12 11:30:00,175.4,177.76,175.39,177.73,40185.0,168.532,170.7996,168.5224,170.7708,40185.0
2020-06-12 12:00:00,177.68,178.46,177.26,177.54,33600.0,170.7227,171.4722,170.3192,170.5882,33600.0
2020-06-12 12:30:00,177.49,177.82,176.54,177.44,34189.0,170.5402,170.8572,169.6274,170.4921,34189.0
2020-06-12 13:00:00,177.69,177.69,176.14,176.64,42103.0,170.7323,170.7323,169.243,169.7234,42103.0
2020-06-12 13:30:00,176.55,176.55,173.8,174.08,66512.0,169.637,169.637,166.9946,167.2637,66512.0
2020-06-12 14:00:00,174.06,176.0,173.95,175.93,54118.0,167.2445,169.1085,167.1388,169.0412,54118.0
2020-06-12 14:30:00,175.92,176.8,175.4,176.22,58229.0,169.0316,169.8772,168.532,169.3199,58229.0
2020-06-12 15:00:00,176.25,177.38,175.67,176.09,46100.0,169.3487,170.4345,168.7914,169.195,46100.0
2020-06-12 15:30:00,176.28,179.17,175.99,178.51,175472.0,169.3775,172.1544,169.0989,171.5202,175472.0
2020-06-15 09:30:00,174.21,175.04,172.7,174.42,93935.0,167.3886,168.1861,165.9377,167.5904,93935.0
2020-06-15 10:00:00,174.52,174.88,173.91,174.07,91964.0,167.6865,168.0324,167.1003,167.2541,91964.0
2020-06-15 10:30:00,174.07,175.31,173.47,174.59,42115.0,167.2541,168.4455,166.6776,167.7537,42115.0
2020-06-15 11:00:00,174.64,175.95,174.63,175.57,49762.0,167.8018,169.0605,167.7921,168.6953,49762.0
2020-06-15 11:30:00,175.54,175.71,174.82,175.36,174813.0,168.6665,168.8299,167.9747,168.4936,174813.0
2020-06-15 12:00:00,175.42,177.37,175.28,177.03,33943.0,168.5512,170.4249,168.4167,170.0982,33943.0
2020-06-15 12:30:00,176.96,177.18,176.32,176.73,41000.0,170.0309,170.2423,169.416,169.8099,41000.0
2020-06-15 13:00:00,176.71,177.46,176.47,177.41,36970.0,169.7907,170.5113,169.5601,170.4633,36970.0
2020-06-15 13:30:00,177.42,178.24,177.19,177.95,51818.0,170.4729,171.2608,170.2519,170.9821,51818.0
2020-06-15 14:00:00,178.2,180.75,178.12,180.21,92754.0,171.2224,173.6725,171.1455,173.1537,92754.0
2020-06-15 14:30:00,180.26,180.64,179.41,179.56,62151.0,173.2017,173.5668,172.385,172.5291,62151.0
2020-06-15 15:00:00,179.57,180.33,179.16,179.21,67741.0,172.5387,173.269,172.1448,172.1928,67741.0
2020-06-15 15:30:00,179.22,180.52,178.46,180.19,293425.0,172.2024,173.4515,171.4722,173.1344,293425.0
2020-06-16 09:30:00,186.01,187.58,184.75,186.13,128368.0,178.7265,180.2351,177.5159,178.8418,128368.0
2020-06-16 10:00:00,185.96,187.18,185.82,186.7,97958.0,178.6785,179.8507,178.544,179.3895,97958.0
2020-06-16 10:30:00,186.7,186.78,182.0,182.62,136203.0,179.3895,179.4664,174.8736,175.4693,136203.0
2020-06-16 11:00:00,182.19,185.76,181.39,185.46,71551.0,175.0561,178.4863,174.2874,178.1981,71551.0
2020-06-16 11:30:00,185.43,186.05,184.85,185.19,63141.0,178.1693,178.765,177.612,177.9387,63141.0
2020-06-16 12:00:00,185.28,185.48,184.4,185.07,108415.0,178.0251,178.2173,177.1796,177.8234,108415.0
2020-06-16 12:30:00,185.15,185.48,184.94,185.25,36700.0,177.9002,178.2173,177.6984,177.9963,36700.0
2020-06-16 13:00:00,185.23,185.88,184.81,185.76,37382.0,177.9771,178.6016,177.5735,178.4863,37382.0
2020-06-16 13:30:00,185.74,186.05,185.19,186.05,133883.0,178.4671,178.765,177.9387,178.765,133883.0
2020-06-16 14:00:00,185.99,187.4,185.93,186.8,88688.0,178.7073,180.0621,178.6497,179.4856,88688.0
2020-06-16 14:30:00,186.86,187.32,186.02,186.37,49092.0,179.5433,179.9853,178.7362,179.0724,49092.0
2020-06-16 15:00:00,186.41,186.41,184.52,185.17,58636.0,179.1109,179.1109,177.2949,177.9194,58636.0
2020-06-16 15:30:00,185.06,186.19,184.8,186.19,274102.0,177.8137,178.8995,177.5639,178.8995,274102.0
2020-06-17 09:30:00,187.1,187.1,183.67,184.06,122913.0,179.7739,179.7739,176.4782,176.8529,122913.0
2020-06-17 10:00:00,184.19,184.77,182.0,182.07,148102.0,176.9778,177.5351,174.8736,174.9408,148102.0
2020-06-17 10:30:00,182.12,184.33,181.89,184.13,128029.0,174.9889,177.1123,174.7679,176.9202,128029.0
2020-06-17 11:00:00,184.17,184.23,182.92,183.0,88403.0,176.9586,177.0162,175.7575,175.8344,88403.0
2020-06-17 11:30:00,182.97,183.49,182.85,183.11,102548.0,175.8056,176.3052,175.6903,175.9401,102548.0
2020-06-17 12:00:00,183.13,183.27,182.5,182.76,41918.0,175.9593,176.0938,175.354,175.6038,41918.0
2020-06-17 12:30:00,182.75,183.09,182.26,182.28,55271.0,175.5942,175.9209,175.1234,175.1426,55271.0
2020-06-17 13:00:00,182.4,182.99,182.39,182.87,63372.0,175.2579,175.8248,175.2483,175.7095,63372.0
2020-06-17 13:30:00,182.89,183.48,182.56,182.56,58895.0,175.7287,176.2956,175.4116,175.4116,58895.0
2020-06-17 14:00:00,182.56,183.07,182.12,182.98,52553.0,175.4116,175.9017,174.9889,175.8152,52553.0
2020-06-17 14:30:00,182.93,183.51,182.44,182.84,40908.0,175.7671,176.3244,175.2963,175.6807,40908.0
2020-06-17 15:00:00,182.82,182.82,180.51,181.01,91432.0,175.6615,175.6615,173.4419,173.9223,91432.0
2020-06-17 15:30:00,181.02,182.12,180.73,180.97,232007.0,173.9319,174.9889,173.6533,173.8839,232007.0
2020-06-18 09:30:00,179.93,180.98,179.93,180.18,106438.0,172.8846,173.8935,172.8846,173.1248,106438.0
2020-06-18 10:00:00,180.28,181.46,179.98,180.0,81589.0,173.2209,174.3547,172.9327,172.9519,81589.0
2020-06-18 10:30:00,180.02,180.64,179.25,180.61,61556.0,172.9711,173.5668,172.2312,173.538,61556.0
2020-06-18 11:00:00,180.63,180.88,179.93,180.12,29933.0,173.5572,173.7974,172.8846,173.0672,29933.0
2020-06-18 11:30:00,180.17,180.38,178.71,178.85,52036.0,173.1152,173.317,171.7124,171.8469,52036.0
2020-06-18 12:00:00,178.8,179.52,178.56,179.52,49981.0,171.7989,172.4907,171.5683,172.4907,49981.0
2020-06-18 12:30:00,179.51,179.58,178.77,179.12,54066.0,172.4811,172.5483,171.77,172.1063,54066.0
2020-06-18 13:00:00,179.14,180.3,179.04,180.17,26961.0,172.1255,173.2401,172.0295,173.1152,26961.0
2020-06-18 13:30:00,180.16,180.54,179.92,180.41,29108.0,173.1056,173.4707,172.875,173.3458,29108.0
2020-06-18 14:00:00,180.34,180.38,179.69,180.03,36115.0,173.2786,173.317,172.654,172.9807,36115.0
2020-06-18 14:30:00,180.01,180.38,179.62,179.65,32962.0,172.9615,173.317,172.5868,172.6156,32962.0
2020-06-18 15:00:00,179.7,179.7,179.27,179.64,40197.0,172.6636,172.6636,172.2505,172.606,40197.0
2020-06-18 15:30:00,179.65,180.72,179.06,180.43,268754.0,172.6156,173.6437,172.0487,173.365,268754.0
2020-06-19 09:30:00,183.72,184.25,181.73,181.84,206845.0,176.5262,177.0355,174.6141,174.7198,206845.0
2020-06-19 10:00:00,181.91,182.04,180.74,180.81,60285.0,174.7871,174.912,173.6629,173.7302,60285.0
2020-06-19 10:30:00,180.75,180.98,179.23,179.3,82873.0,173.6725,173.8935,172.212,172.2793,82873.0
2020-06-19 11:00:00,179.27,180.52,179.18,180.26,65949.0,172.2505,173.4515,172.164,173.2017,65949.0
2020-06-19 11:30:00,180.34,180.68,179.94,180.16,41808.0,173.2786,173.6052,172.8942,173.1056,41808.0
2020-06-19 12:00:00,180.12,180.13,176.4,177.77,82977.0,173.0672,173.0768,169.4928,170.8092,82977.0
2020-06-19 12:30:00,177.97,178.76,177.32,178.74,124356.0,171.0014,171.7604,170.3768,171.7412,124356.0
2020-06-19 13:00:00,178.67,178.75,177.35,177.35,85073.0,171.674,171.7508,170.4056,170.4056,85073.0
2020-06-19 13:30:00,177.25,177.66,176.46,176.46,72539.0,170.3096,170.7035,169.5505,169.5505,72539.0
2020-06-19 14:00:00,176.6,176.96,176.0,176.75,96136.0,169.685,170.0309,169.1085,169.8291,96136.0
2020-06-19 14:30:00,176.72,178.1,176.36,177.88,71194.0,169.8003,171.1263,169.4544,170.9149,71194.0
2020-06-19 15:00:00,177.82,178.85,177.27,178.19,62041.0,170.8572,171.8469,170.3288,171.2127,62041.0
2020-06-19 15:30:00,178.2,178.45,176.04,176.04,229011.0,171.2224,171.4626,169.1469,169.1469,229011.0
2020-06-22 09:30:00,176.2,176.66,175.07,176.24,65765.0,169.3007,169.7427,168.2149,169.3391,65765.0
2020-06-22 10:00:00,176.24,177.81,176.12,176.99,84519.0,169.3391,170.8476,169.2238,170.0597,84519.0
2020-06-22 10:30:00,177.06,177.55,176.63,177.11,106135.0,170.127,170.5978,169.7138,170.175,106135.0
2020-06-22 11:00:00,176.97,177.58,176.83,177.31,36820.0,170.0405,170.6266,169.906,170.3672,36820.0
2020-06-22 11:30:00,177.27,177.58,176.89,176.94,48019.0,170.3288,170.6266,169.9636,170.0117,48019.0
2020-06-22 12:00:00,176.95,177.65,176.94,177.3,77727.0,170.0213,170.6939,170.0117,170.3576,77727.0
2020-06-22 12:30:00,177.33,177.83,177.11,177.39,75943.0,170.3864,170.8668,170.175,170.4441,75943.0
2020-06-22 13:00:00,177.38,177.45,176.82,177.0,78302.0,170.4345,170.5017,169.8964,170.0693,78302.0
2020-06-22 13:30:00,177.04,177.12,176.76,176.97,40773.0,170.1078,170.1846,169.8387,170.0405,40773.0
2020-06-22 14:00:00,176.96,176.96,176.33,176.72,34850.0,170.0309,170.0309,169.4256,169.8003,34850.0
2020-06-22 14:30:00,176.68,177.35,176.61,177.3,104107.0,169.7619,170.4056,169.6946,170.3576,104107.0
2020-06-22 15:00:00,177.35,177.52,175.53,175.99,74646.0,170.4056,170.569,168.6569,169.0989,74646.0
2020-06-22 15:30:00,175.99,177.28,175.93,177.28,340908.0,169.0989,170.3384,169.0412,170.3384,340908.0
2020-06-23 09:30:00,179.17,179.46,177.02,177.63,84457.0,172.1544,172.433,170.0886,170.6747,84457.0
2020-06-23 10:00:00,177.7,178.38,176.98,178.01,73877.0,170.7419,171.3953,170.0501,171.0398,73877.0
2020-06-23 10:30:00,178.15,178.15,176.24,177.09,97681.0,171.1743,171.1743,169.3391,170.1558,97681.0
2020-06-23 11:00:00,177.12,178.18,176.78,177.96,89101.0,170.1846,171.2031,169.858,170.9918,89101.0
2020-06-23 11:30:00,177.93,178.13,177.36,177.72,108238.0,170.9629,171.1551,170.4152,170.7612,108238.0
2020-06-23 12:00:00,177.74,178.55,177.73,178.17,84299.0,170.7804,171.5587,170.7708,171.1935,84299.0
2020-06-23 12:30:00,178.24,178.48,177.8,178.42,47560.0,171.2608,171.4914,170.838,171.4337,47560.0
2020-06-23 13:00:00,178.49,179.33,178.44,179.16,47027.0,171.501,172.3081,171.453,172.1448,47027.0
2020-06-23 13:30:00,179.19,179.43,178.63,178.79,46212.0,172.1736,172.4042,171.6355,171.7893,46212.0
2020-06-23 14:00:00,178.75,178.93,178.22,178.78,36360.0,171.7508,171.9238,171.2416,171.7796,36360.0
2020-06-23 14:30:00,178.82,179.02,178.11,178.16,45609.0,171.8181,172.0102,171.1359,171.1839,45609.0
2020-06-23 15:00:00,178.11,178.33,177.61,177.79,60698.0,171.1359,171.3473,170.6555,170.8284,60698.0
2020-06-23 15:30:00,177.82,178.01,176.69,177.21,167774.0,170.8572,171.0398,169.7715,170.2711,167774.0
2020-06-24 09:30:00,175.72,176.04,173.27,173.47,111936.0,168.8395,169.1469,166.4854,166.6776,111936.0
2020-06-24 10:00:00,173.42,173.74,172.36,172.86,105134.0,166.6295,166.937,165.611,166.0914,105134.0
2020-06-24 10:30:00,172.75,172.87,171.17,171.49,128105.0,165.9858,166.1011,164.4676,164.7751,128105.0
2020-06-24 11:00:00,171.33,171.51,169.66,170.52,82670.0,164.6214,164.7943,163.0167,163.8431,82670.0
2020-06-24 11:30:00,170.51,170.75,167.44,168.29,97931.0,163.8335,164.0641,160.8837,161.7004,97931.0
2020-06-24 12:00:00,168.29,169.57,168.01,168.71,62440.0,161.7004,162.9303,161.4314,162.1039,62440.0
2020-06-24 12:30:00,168.57,169.18,168.03,169.05,91416.0,161.9694,162.5555,161.4506,162.4306,91416.0
2020-06-24 13:00:00,168.92,169.18,167.88,168.02,124129.0,162.3057,162.5555,161.3064,161.441,124129.0
2020-06-24 13:30:00,167.99,168.06,167.27,167.55,112185.0,161.4121,161.4794,160.7203,160.9894,112185.0
2020-06-24 14:00:00,167.59,168.84,166.85,168.54,117580.0,161.0278,162.2289,160.3168,161.9406,117580.0
2020-06-24 14:30:00,168.47,168.68,167.77,168.08,43068.0,161.8733,162.0751,161.2008,161.4986,43068.0
2020-06-24 15:00:00,168.1,168.73,167.67,167.95,78503.0,161.5178,162.1232,161.1047,161.3737,78503.0
2020-06-24 15:30:00,167.98,168.29,166.8,167.02,333934.0,161.4025,161.7004,160.2687,160.4801,333934.0
2020-06-25 09:30:00,166.58,167.01,164.53,165.75,151953.0,160.0574,160.4705,158.0876,159.2599,151953.0
2020-06-25 10:00:00,165.72,166.91,165.71,166.09,123243.0,159.231,160.3744,159.2214,159.5865,123243.0
2020-06-25 10:30:00,166.08,166.38,164.43,165.47,155153.0,159.5769,159.8652,157.9915,158.9908,155153.0
2020-06-25 11:00:00,165.41,166.27,164.95,165.96,57352.0,158.9332,159.7595,158.4912,159.4616,57352.0
2020-06-25 11:30:00,165.96,166.17,164.81,166.02,73422.0,159.4616,159.6634,158.3567,159.5193,73422.0
2020-06-25 12:00:00,166.02,166.62,165.95,166.39,85286.0,159.5193,160.0958,159.452,159.8748,85286.0
2020-06-25 12:30:00,166.43,166.6,165.92,166.01,55917.0,159.9132,160.0766,159.4232,159.5097,55917.0
2020-06-25 13:00:00,166.0,166.28,165.71,165.87,47152.0,159.5001,159.7691,159.2214,159.3752,47152.0
2020-06-25 13:30:00,165.9,166.69,165.58,166.28,45408.0,159.404,160.163,159.0965,159.7691,45408.0
2020-06-25 14:00:00,166.3,166.34,165.69,165.97,78280.0,159.7883,159.8267,159.2022,159.4712,78280.0
2020-06-25 14:30:00,165.96,166.71,165.49,166.65,44835.0,159.4616,160.1823,159.01,160.1246,44835.0
2020-06-25 15:00:00,166.54,167.31,166.44,167.1,176634.0,160.0189,160.7588,159.9228,160.557,176634.0
2020-06-25 15:30:00,167.11,167.81,166.89,167.67,309211.0,160.5666,161.2392,160.3552,161.1047,309211.0
2020-06-26 09:30:00,166.99,168.08,166.08,167.54,190386.0,160.4513,161.4986,159.5769,160.9798,190386.0
2020-06-26 10:00:00,167.53,167.72,165.28,165.5,99868.0,160.9702,161.1527,158.8083,159.0196,99868.0
2020-06-26 10:30:00,165.43,165.76,164.25,164.67,112927.0,158.9524,159.2695,157.8186,158.2221,112927.0
2020-06-26 11:00:00,164.72,165.06,163.7,163.9,79251.0,158.2702,158.5969,157.2901,157.4823,79251.0
2020-06-26 11:30:00,164.0,164.29,163.19,164.0,141128.0,157.5784,157.857,156.8001,157.5784,141128.0
2020-06-26 12:00:00,164.04,164.37,163.57,163.91,113290.0,157.6168,157.9339,157.1652,157.4919,113290.0
2020-06-26 12:30:00,163.89,164.41,163.48,164.41,112352.0,157.4727,157.9723,157.0787,157.9723,112352.0
2020-06-26 13:00:00,164.35,164.77,164.04,164.47,108393.0,157.9147,158.3182,157.6168,158.03,108393.0
2020-06-26 13:30:00,164.47,164.9,164.3,164.78,74319.0,158.03,158.4431,157.8666,158.3278,74319.0
2020-06-26 14:00:00,164.75,165.6,164.42,165.0,88961.0,158.299,159.1157,157.9819,158.5392,88961.0
2020-06-26 14:30:00,165.08,165.57,164.6,165.1,115778.0,158.6161,159.0869,158.1549,158.6353,115778.0
2020-06-26 15:00:00,165.13,165.38,164.39,164.5,139027.0,158.6641,158.9043,157.9531,158.0588,139027.0
2020-06-26 15:30:00,164.5,165.73,162.65,163.19,1369986.0,158.0588,159.2406,156.2812,156.8001,1369986.0
2020-06-29 09:30:00,164.04,164.86,161.91,162.43,104378.0,157.6168,158.4047,155.5702,156.0698,104378.0
2020-06-29 10:00:00,162.58,164.76,162.57,163.91,64174.0,156.214,158.3086,156.2044,157.4919,64174.0
2020-06-29 10:30:00,163.94,165.58,163.94,165.27,67441.0,157.5207,159.0965,157.5207,158.7986,67441.0
2020-06-29 11:00:00,165.26,166.04,164.71,165.81,77835.0,158.789,159.5385,158.2606,159.3175,77835.0
2020-06-29 11:30:00,165.81,166.07,165.57,165.87,61314.0,159.3175,159.5673,159.0869,159.3752,61314.0
2020-06-29 12:00:00,165.81,166.64,165.81,166.45,67000.0,159.3175,160.115,159.3175,159.9324,67000.0
2020-06-29 12:30:00,166.43,166.83,165.79,165.83,94084.0,159.9132,160.2976,159.2983,159.3367,94084.0
2020-06-29 13:00:00,165.82,165.88,165.46,165.76,66335.0,159.3271,159.3848,158.9812,159.2695,66335.0
2020-06-29 13:30:00,165.81,166.33,165.5,165.52,67158.0,159.3175,159.8171,159.0196,159.0389,67158.0
2020-06-29 14:00:00,165.57,165.65,164.95,164.96,53239.0,159.0869,159.1638,158.4912,158.5008,53239.0
2020-06-29 14:30:00,164.99,165.43,164.72,165.19,52635.0,158.5296,158.9524,158.2702,158.7218,52635.0
2020-06-29 15:00:00,165.2,165.58,164.94,165.51,63024.0,158.7314,159.0965,158.4816,159.0292,63024.0
2020-06-29 15:30:00,165.51,166.66,164.85,166.58,230441.0,159.0292,160.1342,158.3951,160.0574,230441.0
2020-06-30 09:30:00,165.87,166.4,165.3,165.91,65696.0,159.3752,159.8844,158.8275,159.4136,65696.0
2020-06-30 10:00:00,165.84,167.12,165.69,166.64,182585.0,159.3463,160.5762,159.2022,160.115,182585.0
2020-06-30 10:30:00,166.75,167.86,166.48,167.86,40130.0,160.2207,161.2872,159.9613,161.2872,40130.0
2020-06-30 11:00:00,167.78,167.89,167.14,167.23,139236.0,161.2104,161.3161,160.5954,160.6819,139236.0
2020-06-30 11:30:00,167.26,167.41,167.0,167.37,61605.0,160.7107,160.8549,160.4609,160.8164,61605.0
2020-06-30 12:00:00,167.4,167.73,167.25,167.34,53713.0,160.8452,161.1623,160.7011,160.7876,53713.0
2020-06-30 12:30:00,167.3,167.62,166.85,167.19,73447.0,160.7492,161.0566,160.3168,160.6435,73447.0
2020-06-30 13:00:00,167.11,167.88,166.96,167.84,67324.0,160.5666,161.3064,160.4225,161.268,67324.0
2020-06-30 13:30:00,167.87,168.54,167.58,168.02,85390.0,161.2968,161.9406,161.0182,161.441,85390.0
2020-06-30 14:00:00,168.05,168.1,167.18,168.03,109277.0,161.4698,161.5178,160.6339,161.4506,109277.0
2020-06-30 14:30:00,168.03,168.23,167.93,168.2,58270.0,161.4506,161.6427,161.3545,161.6139,58270.0
2020-06-30 15:00:00,168.12,169.04,167.92,168.78,81001.0,161.5371,162.421,161.3449,162.1712,81001.0
2020-06-30 15:30:00,168.72,170.68,168.68,169.66,381037.0,162.1136,163.9968,162.0751,163.0167,381037.0
2020-07-01 09:30:00,170.0,172.64,169.72,170.88,232894.0,163.3434,165.8801,163.0744,164.189,232894.0
2020-07-01 10:00:00,170.91,172.94,170.76,172.02,60672.0,164.2178,166.1683,164.0737,165.2843,60672.0
2020-07-01 10:30:00,171.98,172.43,170.5,170.78,62921.0,165.2459,165.6783,163.8239,164.0929,62921.0
2020-07-01 11:00:00,170.84,171.31,170.27,170.3,72902.0,164.1505,164.6021,163.6029,163.6317,72902.0
2020-07-01 11:30:00,170.4,172.2,170.31,172.03,62398.0,163.7278,165.4573,163.6413,165.2939,62398.0
2020-07-01 12:00:00,172.06,173.68,171.88,173.48,58739.0,165.3228,166.8793,165.1498,166.6872,58739.0
2020-07-01 12:30:00,173.5,173.54,172.06,172.29,113525.0,166.7064,166.7448,165.3228,165.5438,113525.0
2020-07-01 13:00:00,172.31,172.36,171.37,171.5,67086.0,165.563,165.611,164.6598,164.7847,67086.0
2020-07-01 13:30:00,171.53,172.23,171.42,172.08,91546.0,164.8135,165.4861,164.7078,165.342,91546.0
2020-07-01 14:00:00,172.1,172.4,171.4,171.64,57623.0,165.3612,165.6495,164.6886,164.9192,57623.0
2020-07-01 14:30:00,171.65,171.93,170.99,171.35,61723.0,164.9288,165.1979,164.2947,164.6406,61723.0
2020-07-01 15:00:00,171.31,172.73,171.14,172.1,129363.0,164.6021,165.9665,164.4388,165.3612,129363.0
2020-07-01 15:30:00,172.15,172.48,171.25,171.48,232009.0,165.4093,165.7263,164.5445,164.7655,232009.0
2020-07-02 09:30:00,173.58,175.36,173.46,173.8,96288.0,166.7833,168.4936,166.668,166.9946,96288.0
2020-07-02 10:00:00,173.89,174.2,172.94,172.94,103741.0,167.0811,167.379,166.1683,166.1683,103741.0
2020-07-02 10:30:00,172.9,174.19,172.89,173.19,70138.0,166.1299,167.3694,166.1203,166.4085,70138.0
2020-07-02 11:00:00,173.19,173.35,171.75,171.87,125845.0,166.4085,166.5623,165.0249,165.1402,125845.0
2020-07-02 11:30:00,171.88,172.61,171.85,172.4,43811.0,165.1498,165.8512,165.121,165.6495,43811.0
2020-07-02 12:00:00,172.38,172.66,171.94,172.3,85579.0,165.6302,165.8993,165.2075,165.5534,85579.0
2020-07-02 12:30:00,172.31,172.61,172.15,172.5,36734.0,165.563,165.8512,165.4093,165.7455,36734.0
2020-07-02 13:00:00,172.55,172.91,172.42,172.78,40806.0,165.7936,166.1395,165.6687,166.0146,40806.0
2020-07-02 13:30:00,172.76,173.29,172.69,172.97,41392.0,165.9954,166.5046,165.9281,166.1971,41392.0
2020-07-02 14:00:00,172.99,173.38,172.83,173.19,50144.0,166.2164,166.5911,166.0626,166.4085,50144.0
2020-07-02 14:30:00,173.21,173.46,172.85,172.95,68801.0,166.4277,166.668,166.0818,166.1779,68801.0
2020-07-02 15:00:00,172.94,173.03,172.0,172.11,63296.0,166.1683,166.2548,165.2651,165.3708,63296.0
2020-07-02 15:30:00,172.1,172.25,171.22,171.55,179802.0,165.3612,165.5053,164.5157,164.8327,179802.0
2020-07-06 09:30:00,174.27,174.96,172.23,172.61,216488.0,167.4462,168.1092,165.4861,165.8512,216488.0
2020-07-06 10:00:00,172.68,173.29,172.18,172.97,48487.0,165.9185,166.5046,165.4381,166.1971,48487.0
2020-07-06 10:30:00,172.87,173.26,172.72,172.93,136714.0,166.1011,166.4758,165.9569,166.1587,136714.0
2020-07-06 11:00:00,173.02,173.52,172.64,173.17,61107.0,166.2452,166.7256,165.8801,166.3893,61107.0
2020-07-06 11:30:00,173.22,173.27,171.98,171.99,52277.0,166.4374,166.4854,165.2459,165.2555,52277.0
2020-07-06 12:00:00,171.95,172.33,171.55,171.69,61192.0,165.2171,165.5822,164.8327,164.9673,61192.0
2020-07-06 12:30:00,171.65,171.8,171.38,171.42,88720.0,164.9288,165.073,164.6694,164.7078,88720.0
2020-07-06 13:00:00,171.36,171.89,171.09,171.77,52001.0,164.6502,165.1594,164.3908,165.0441,52001.0
2020-07-06 13:30:00,171.82,171.97,171.39,171.5,36913.0,165.0922,165.2363,164.679,164.7847,36913.0
2020-07-06 14:00:00,171.5,171.5,170.24,170.5,118158.0,164.7847,164.7847,163.574,163.8239,118158.0
2020-07-06 14:30:00,170.49,170.97,169.95,169.95,79042.0,163.8142,164.2755,163.2954,163.2954,79042.0
2020-07-06 15:00:00,169.94,170.7,169.85,170.67,82128.0,163.2858,164.016,163.1993,163.9872,82128.0
2020-07-06 15:30:00,170.69,171.38,170.56,171.07,251241.0,164.0064,164.6694,163.8815,164.3715,251241.0
2020-07-07 09:30:00,170.3,172.64,170.19,171.46,54471.0,163.6317,165.8801,163.526,164.7463,54471.0
2020-07-07 10:00:00,171.58,173.48,171.37,173.25,79358.0,164.8616,166.6872,164.6598,166.4662,79358.0
2020-07-07 10:30:00,173.18,174.41,172.93,174.12,117198.0,166.3989,167.5808,166.1587,167.3021,117198.0
2020-07-07 11:00:00,174.13,174.16,173.2,173.23,87203.0,167.3117,167.3405,166.4181,166.447,87203.0
2020-07-07 11:30:00,173.19,173.3,172.38,173.2,56588.0,166.4085,166.5142,165.6302,166.4181,56588.0
2020-07-07 12:00:00,173.24,173.89,172.73,172.96,94334.0,166.4566,167.0811,165.9665,166.1875,94334.0
2020-07-07 12:30:00,172.92,173.09,172.48,172.91,53571.0,166.1491,166.3124,165.7263,166.1395,53571.0
2020-07-07 13:00:00,172.91,172.93,171.78,171.95,56810.0,166.1395,166.1587,165.0537,165.2171,56810.0
2020-07-07 13:30:00,171.95,172.05,171.36,171.55,26205.0,165.2171,165.3132,164.6502,164.8327,26205.0
2020-07-07 14:00:00,171.5,171.75,170.85,170.92,29160.0,164.7847,165.0249,164.1602,164.2274,29160.0
2020-07-07 14:30:00,170.77,170.95,170.05,170.2,53545.0,164.0833,164.2562,163.3915,163.5356,53545.0
2020-07-07 15:00:00,170.33,170.38,169.08,169.36,82067.0,163.6605,163.7086,162.4595,162.7285,82067.0
2020-07-07 15:30:00,169.37,169.56,167.22,167.57,351942.0,162.7381,162.9207,160.6723,161.0086,351942.0
2020-07-08 09:30:00,168.2,170.08,167.92,169.66,135079.0,161.6139,163.4203,161.3449,163.0167,135079.0
2020-07-08 10:00:00,169.68,169.84,168.69,168.83,67708.0,163.036,163.1897,162.0847,162.2192,67708.0
2020-07-08 10:30:00,168.76,169.06,168.06,168.57,40074.0,162.152,162.4402,161.4794,161.9694,40074.0
2020-07-08 11:00:00,168.54,168.54,166.52,167.12,40842.0,161.9406,161.9406,159.9997,160.5762,40842.0
2020-07-08 11:30:00,167.06,167.96,167.03,167.74,64157.0,160.5186,161.3833,160.4897,161.1719,64157.0
2020-07-08 12:00:00,167.79,167.86,167.38,167.72,48201.0,161.22,161.2872,160.826,161.1527,48201.0
2020-07-08 12:30:00,167.68,167.78,166.98,167.45,25390.0,161.1143,161.2104,160.4417,160.8933,25390.0
2020-07-08 13:00:00,167.5,167.52,166.84,167.17,28898.0,160.9413,160.9605,160.3072,160.6242,28898.0
2020-07-08 13:30:00,167.17,167.64,167.04,167.44,33266.0,160.6242,161.0758,160.4993,160.8837,33266.0
2020-07-08 14:00:00,167.44,167.76,167.31,167.75,37850.0,160.8837,161.1911,160.7588,161.1815,37850.0
2020-07-08 14:30:00,167.74,167.77,166.6,166.88,69541.0,161.1719,161.2008,160.0766,160.3456,69541.0
2020-07-08 15:00:00,166.97,167.83,166.51,167.12,155239.0,160.4321,161.2584,159.9901,160.5762,155239.0
2020-07-08 15:30:00,167.1,168.45,167.1,168.42,223172.0,160.557,161.8541,160.557,161.8253,223172.0
2020-07-09 09:30:00,168.33,169.37,165.75,166.87,106457.0,161.7388,162.7381,159.2599,160.336,106457.0
2020-07-09 10:00:00,167.06,167.53,164.43,164.74,88136.0,160.5186,160.9702,157.9915,158.2894,88136.0
2020-07-09 10:30:00,164.79,164.88,161.24,161.42,143100.0,158.3374,158.4239,154.9264,155.0994,143100.0
2020-07-09 11:00:00,161.42,162.76,161.21,162.52,152599.0,155.0994,156.3869,154.8976,156.1563,152599.0
2020-07-09 11:30:00,162.46,162.76,161.5,162.58,57252.0,156.0987,156.3869,155.1763,156.214,57252.0
2020-07-09 12:00:00,162.61,163.43,162.49,163.01,62070.0,156.2428,157.0307,156.1275,156.6271,62070.0
2020-07-09 12:30:00,162.95,163.46,162.72,163.46,50861.0,156.5695,157.0595,156.3485,157.0595,50861.0
2020-07-09 13:00:00,163.59,164.02,163.2,163.49,54060.0,157.1844,157.5976,156.8097,157.0883,54060.0
2020-07-09 13:30:00,163.53,163.8,162.82,162.89,54164.0,157.1268,157.3862,156.4446,156.5118,54164.0
2020-07-09 14:00:00,162.92,164.45,162.81,163.8,68558.0,156.5407,158.0108,156.435,157.3862,68558.0
2020-07-09 14:30:00,163.77,164.02,163.48,163.86,44140.0,157.3574,157.5976,157.0787,157.4439,44140.0
2020-07-09 15:00:00,163.84,164.18,163.27,163.37,110200.0,157.4246,157.7513,156.877,156.973,110200.0
2020-07-09 15:30:00,163.39,164.33,162.69,164.15,316290.0,156.9923,157.8955,156.3197,157.7225,316290.0
2020-07-10 09:30:00,162.88,164.58,162.09,164.4,116094.0,156.5022,158.1357,155.7432,157.9627,116094.0
2020-07-10 10:00:00,164.34,164.8,163.72,164.21,199888.0,157.9051,158.347,157.3093,157.7802,199888.0
2020-07-10 10:30:00,164.09,164.58,163.85,164.14,68334.0,157.6648,158.1357,157.4342,157.7129,68334.0
2020-07-10 11:00:00,164.19,164.36,163.72,163.79,42404.0,157.7609,157.9243,157.3093,157.3766,42404.0
2020-07-10 11:30:00,163.73,164.74,163.68,164.39,63651.0,157.3189,158.2894,157.2709,157.9531,63651.0
2020-07-10 12:00:00,164.44,164.78,164.17,164.24,49546.0,158.0011,158.3278,157.7417,157.809,49546.0
2020-07-10 12:30:00,164.24,164.45,163.91,164.37,32398.0,157.809,158.0108,157.4919,157.9339,32398.0
2020-07-10 13:00:00,164.34,164.38,163.97,164.08,56503.0,157.9051,157.9435,157.5495,157.6552,56503.0
2020-07-10 13:30:00,164.11,164.36,163.61,164.17,75817.0,157.6841,157.9243,157.2036,157.7417,75817.0
2020-07-10 14:00:00,164.13,164.32,163.78,163.79,53142.0,157.7033,157.8858,157.367,157.3766,53142.0
2020-07-10 14:30:00,163.8,163.98,163.37,163.52,46429.0,157.3862,157.5592,156.973,157.1172,46429.0
2020-07-10 15:00:00,163.47,164.45,163.35,164.31,77368.0,157.0691,158.0108,156.9538,157.8762,77368.0
2020-07-10 15:30:00,164.32,164.95,164.13,164.58,306145.0,157.8858,158.4912,157.7033,158.1357,306145.0
2020-07-13 09:30:00,165.96,166.39,162.77,162.83,65607.0,159.4616,159.8748,156.3965,156.4542,65607.0
2020-07-13 10:00:00,162.83,164.31,162.35,164.1,72156.0,156.4542,157.8762,155.993,157.6745,72156.0
2020-07-13 10:30:00,164.13,164.13,162.31,163.03,78680.0,157.7033,157.7033,155.9545,156.6464,78680.0
2020-07-13 11:00:00,163.04,163.55,162.75,163.15,116584.0,156.656,157.146,156.3773,156.7617,116584.0
2020-07-13 11:30:00,163.16,163.36,162.94,163.23,81039.0,156.7713,156.9634,156.5599,156.8385,81039.0
2020-07-13 12:00:00,163.23,163.32,162.54,162.88,111625.0,156.8385,156.925,156.1755,156.5022,111625.0
2020-07-13 12:30:00,162.83,163.46,162.74,163.44,99810.0,156.4542,157.0595,156.3677,157.0403,99810.0
2020-07-13 13:00:00,163.49,165.15,163.47,164.94,105274.0,157.0883,158.6833,157.0691,158.4816,105274.0
2020-07-13 13:30:00,165.04,165.74,165.04,165.47,48073.0,158.5777,159.2502,158.5777,158.9908,48073.0
2020-07-13 14:00:00,165.41,165.56,164.12,164.19,74522.0,158.9332,159.0773,157.6937,157.7609,74522.0
2020-07-13 14:30:00,164.21,165.03,163.98,164.98,88406.0,157.7802,158.568,157.5592,158.52,88406.0
2020-07-13 15:00:00,164.95,165.0,162.44,162.72,114594.0,158.4912,158.5392,156.0795,156.3485,114594.0
2020-07-13 15:30:00,162.69,162.96,160.42,160.68,332881.0,156.3197,156.5791,154.1386,154.3884,332881.0
2020-07-14 09:30:00,160.62,161.04,158.36,159.69,179216.0,154.3307,154.7343,152.1592,153.4371,179216.0
2020-07-14 10:00:00,159.55,159.96,158.33,159.38,100333.0,153.3026,153.6966,152.1304,153.1393,100333.0
2020-07-14 10:30:00,159.42,160.99,159.42,159.97,59839.0,153.1777,154.6862,153.1777,153.7062,59839.0
2020-07-14 11:00:00,160.05,161.18,159.59,160.62,90571.0,153.783,154.8688,153.3411,154.3307,90571.0
2020-07-14 11:30:00,160.65,161.38,160.45,160.96,52016.0,154.3595,155.061,154.1674,154.6574,52016.0
2020-07-14 12:00:00,161.03,161.64,160.55,161.16,64414.0,154.7247,155.3108,154.2635,154.8496,64414.0
2020-07-14 12:30:00,161.2,161.52,160.37,160.47,64714.0,154.888,155.1955,154.0905,154.1866,64714.0
2020-07-14 13:00:00,160.47,160.54,160.06,160.22,38713.0,154.1866,154.2539,153.7926,153.9464,38713.0
2020-07-14 13:30:00,160.19,161.4,160.17,161.16,39345.0,153.9176,155.0802,153.8983,154.8496,39345.0
2020-07-14 14:00:00,161.18,162.2,160.94,161.85,58292.0,154.8688,155.8489,154.6382,155.5126,58292.0
2020-07-14 14:30:00,161.9,162.25,161.55,162.22,51757.0,155.5606,155.8969,155.2243,155.8681,51757.0
2020-07-14 15:00:00,162.22,162.29,161.12,161.9,64072.0,155.8681,155.9353,154.8111,155.5606,64072.0
2020-07-14 15:30:00,161.9,163.16,161.78,163.08,222780.0,155.5606,156.7713,155.4453,156.6944,222780.0
2020-07-15 09:30:00,166.14,170.88,165.68,170.52,282774.0,159.6346,164.189,159.1926,163.8431,282774.0
2020-07-15 10:00:00,170.57,171.84,169.96,171.09,263307.0,163.8911,165.1114,163.305,164.3908,263307.0
2020-07-15 10:30:00,171.13,171.83,171.07,171.23,162673.0,164.4292,165.1018,164.3715,164.5253,162673.0
2020-07-15 11:00:00,171.27,171.51,169.95,170.66,100419.0,164.5637,164.7943,163.2954,163.9776,100419.0
2020-07-15 11:30:00,170.61,171.09,168.9,168.94,87791.0,163.9296,164.3908,162.2865,162.3249,87791.0
2020-07-15 12:00:00,168.83,169.76,168.24,169.76,61031.0,162.2192,163.1128,161.6524,163.1128,61031.0
2020-07-15 12:30:00,169.82,169.97,168.84,169.88,80230.0,163.1705,163.3146,162.2289,163.2281,80230.0
2020-07-15 13:00:00,169.92,170.25,169.58,169.81,140086.0,163.2666,163.5836,162.9399,163.1609,140086.0
2020-07-15 13:30:00,169.8,169.97,168.22,168.37,94858.0,163.1513,163.3146,161.6331,161.7773,94858.0
2020-07-15 14:00:00,168.37,169.74,168.06,169.34,77876.0,161.7773,163.0936,161.4794,162.7093,77876.0
2020-07-15 14:30:00,169.42,169.72,168.33,168.33,75752.0,162.7861,163.0744,161.7388,161.7388,75752.0
2020-07-15 15:00:00,168.36,168.86,167.47,168.78,136215.0,161.7677,162.2481,160.9125,162.1712,136215.0
2020-07-15 15:30:00,168.83,169.44,168.27,169.32,239199.0,162.2192,162.8054,161.6812,162.6901,239199.0
2020-07-16 09:30:00,167.7,168.39,166.99,168.12,61683.0,161.1335,161.7965,160.4513,161.5371,61683.0
2020-07-16 10:00:00,168.25,168.29,166.88,167.48,54002.0,161.662,161.7004,160.3456,160.9221,54002.0
2020-07-16 10:30:00,167.37,167.56,165.92,166.01,66300.0,160.8164,160.999,159.4232,159.5097,66300.0
2020-07-16 11:00:00,166.06,166.32,165.41,165.93,58380.0,159.5577,159.8075,158.9332,159.4328,58380.0
2020-07-16 11:30:00,165.93,167.15,165.92,167.04,45728.0,159.4328,160.605,159.4232,160.4993,45728.0
2020-07-16 12:00:00,167.08,167.55,166.7,166.74,33823.0,160.5378,160.9894,160.1727,160.2111,33823.0
2020-07-16 12:30:00,166.68,167.2,166.43,166.93,43617.0,160.1534,160.6531,159.9132,160.3936,43617.0
2020-07-16 13:00:00,166.89,167.51,166.84,167.47,45688.0,160.3552,160.9509,160.3072,160.9125,45688.0
2020-07-16 13:30:00,167.47,167.88,167.23,167.52,43239.0,160.9125,161.3064,160.6819,160.9605,43239.0
2020-07-16 14:00:00,167.56,167.8,167.4,167.76,31633.0,160.999,161.2296,160.8452,161.1911,31633.0
2020-07-16 14:30:00,167.82,167.96,166.72,166.76,30247.0,161.2488,161.3833,160.1919,160.2303,30247.0
2020-07-16 15:00:00,166.81,167.2,166.38,167.18,45227.0,160.2783,160.6531,159.8652,160.6339,45227.0
2020-07-16 15:30:00,167.17,167.17,166.33,166.49,258022.0,160.6242,160.6242,159.8171,159.9709,258022.0
2020-07-17 09:30:00,167.92,168.74,166.88,168.1,170419.0,161.3449,162.1328,160.3456,161.5178,170419.0
2020-07-17 10:00:00,168.03,168.69,167.75,168.12,93684.0,161.4506,162.0847,161.1815,161.5371,93684.0
2020-07-17 10:30:00,168.22,169.06,167.78,168.81,73205.0,161.6331,162.4402,161.2104,162.2,73205.0
2020-07-17 11:00:00,168.88,169.09,168.7,168.9,76085.0,162.2673,162.4691,162.0943,162.2865,76085.0
2020-07-17 11:30:00,168.92,169.76,168.74,169.66,53396.0,162.3057,163.1128,162.1328,163.0167,53396.0
2020-07-17 12:00:00,169.69,169.94,169.18,169.18,90704.0,163.0456,163.2858,162.5555,162.5555,90704.0
2020-07-17 12:30:00,169.18,169.54,169.07,169.33,66279.0,162.5555,162.9014,162.4499,162.6997,66279.0
2020-07-17 13:00:00,169.34,170.01,169.22,169.99,62314.0,162.7093,163.353,162.594,163.3338,62314.0
2020-07-17 13:30:00,169.96,170.5,169.78,170.39,58821.0,163.305,163.8239,163.1321,163.7182,58821.0
2020-07-17 14:00:00,170.32,171.47,170.3,171.33,66873.0,163.6509,164.7559,163.6317,164.6214,66873.0
2020-07-17 14:30:00,171.34,172.25,171.25,171.97,73926.0,164.631,165.5053,164.5445,165.2363,73926.0
2020-07-17 15:00:00,171.95,172.09,171.54,171.76,86703.0,165.2171,165.3516,164.8231,165.0345,86703.0
2020-07-17 15:30:00,171.77,172.33,171.41,171.77,370015.0,165.0441,165.5822,164.6982,165.0441,370015.0
2020-07-20 09:30:00,171.12,171.44,169.81,171.23,101448.0,164.4196,164.7271,163.1609,164.5253,101448.0
2020-07-20 10:00:00,171.34,172.35,170.8,172.34,103958.0,164.631,165.6014,164.1121,165.5918,103958.0
2020-07-20 10:30:00,172.38,173.13,172.08,172.3,85821.0,165.6302,166.3509,165.342,165.5534,85821.0
2020-07-20 11:00:00,172.41,173.08,172.3,172.97,81656.0,165.6591,166.3028,165.5534,166.1971,81656.0
2020-07-20 11:30:00,173.01,173.01,172.5,172.87,63567.0,166.2356,166.2356,165.7455,166.1011,63567.0
2020-07-20 12:00:00,172.87,173.25,172.68,173.05,50767.0,166.1011,166.4662,165.9185,166.274,50767.0
2020-07-20 12:30:00,173.0,173.19,172.71,173.19,44224.0,166.226,166.4085,165.9473,166.4085,44224.0
2020-07-20 13:00:00,173.17,173.85,173.08,173.85,46304.0,166.3893,167.0427,166.3028,167.0427,46304.0
2020-07-20 13:30:00,173.83,174.66,173.71,174.44,56420.0,167.0235,167.821,166.9082,167.6096,56420.0
2020-07-20 14:00:00,174.43,174.67,174.16,174.64,77898.0,167.6,167.8306,167.3405,167.8018,77898.0
2020-07-20 14:30:00,174.67,174.88,174.34,174.55,69394.0,167.8306,168.0324,167.5135,167.7153,69394.0
2020-07-20 15:00:00,174.51,174.99,174.33,174.8,53472.0,167.6768,168.138,167.5039,167.9555,53472.0
2020-07-20 15:30:00,174.78,175.0,174.04,174.09,349979.0,167.9363,168.1477,167.2252,167.2733,349979.0
2020-07-21 09:30:00,174.86,175.4,173.53,174.73,69246.0,168.0131,168.532,166.7352,167.8882,69246.0
2020-07-21 10:00:00,174.6,175.1,174.19,174.56,54902.0,167.7633,168.2437,167.3694,167.7249,54902.0
2020-07-21 10:30:00,174.57,175.41,174.35,175.0,48297.0,167.7345,168.5416,167.5231,168.1477,48297.0
2020-07-21 11:00:00,174.99,176.07,174.98,175.69,53085.0,168.138,169.1758,168.1284,168.8106,53085.0
2020-07-21 11:30:00,175.86,175.93,175.1,175.5,56010.0,168.974,169.0412,168.2437,168.6281,56010.0
2020-07-21 12:00:00,175.46,175.48,174.1,174.34,38971.0,168.5896,168.6089,167.2829,167.5135,38971.0
2020-07-21 12:30:00,174.3,174.85,174.13,174.82,40244.0,167.4751,168.0035,167.3117,167.9747,40244.0
2020-07-21 13:00:00,174.82,174.88,174.42,174.69,36048.0,167.9747,168.0324,167.5904,167.8498,36048.0
2020-07-21 13:30:00,174.61,174.88,174.35,174.5,25919.0,167.7729,168.0324,167.5231,167.6672,25919.0
2020-07-21 14:00:00,174.51,174.69,174.2,174.52,42762.0,167.6768,167.8498,167.379,167.6865,42762.0
2020-07-21 14:30:00,174.53,174.6,174.25,174.31,33534.0,167.6961,167.7633,167.427,167.4847,33534.0
2020-07-21 15:00:00,174.29,174.42,173.6,174.12,59220.0,167.4655,167.5904,166.8025,167.3021,59220.0
2020-07-21 15:30:00,174.14,174.38,173.18,174.05,229397.0,167.3213,167.5519,166.3989,167.2349,229397.0
2020-07-22 09:30:00,173.87,176.5,173.31,176.18,63711.0,167.0619,169.5889,166.5238,169.2815,63711.0
2020-07-22 10:00:00,176.17,177.91,176.14,177.82,69152.0,169.2718,170.9437,169.243,170.8572,69152.0
2020-07-22 10:30:00,177.94,178.03,176.61,177.0,79888.0,170.9725,171.059,169.6946,170.0693,79888.0
2020-07-22 11:00:00,177.07,177.36,176.81,177.05,59408.0,170.1366,170.4152,169.8868,170.1174,59408.0
2020-07-22 11:30:00,177.15,177.94,176.7,177.48,123584.0,170.2135,170.9725,169.7811,170.5305,123584.0
2020-07-22 12:00:00,177.47,177.69,177.07,177.07,78174.0,170.5209,170.7323,170.1366,170.1366,78174.0
2020-07-22 12:30:00,177.06,177.35,176.83,177.03,56991.0,170.127,170.4056,169.906,170.0982,56991.0
2020-07-22 13:00:00,177.0,177.67,176.91,177.28,68981.0,170.0693,170.7131,169.9829,170.3384,68981.0
2020-07-22 13:30:00,177.28,177.34,176.24,176.24,87545.0,170.3384,170.396,169.3391,169.3391,87545.0
2020-07-22 14:00:00,176.27,177.07,176.16,176.55,83605.0,169.3679,170.1366,169.2622,169.637,83605.0
2020-07-22 14:30:00,176.56,176.74,176.21,176.22,55088.0,169.6466,169.8195,169.3103,169.3199,55088.0
2020-07-22 15:00:00,176.28,177.02,176.23,176.7,34765.0,169.3775,170.0886,169.3295,169.7811,34765.0
2020-07-22 15:30:00,176.72,178.04,176.67,177.8,187965.0,169.8003,171.0686,169.7523,170.838,187965.0
2020-07-23 09:30:00,176.93,179.47,176.93,179.39,27003.0,170.0021,172.4426,170.0021,172.3658,27003.0
2020-07-23 10:00:00,179.39,179.45,178.44,178.79,56443.0,172.3658,172.4234,171.453,171.7893,56443.0
2020-07-23 10:30:00,178.9,179.25,178.57,178.65,27138.0,171.8949,172.2312,171.5779,171.6547,27138.0
2020-07-23 11:00:00,178.56,179.13,178.46,178.88,20258.0,171.5683,172.1159,171.4722,171.8757,20258.0
2020-07-23 11:30:00,178.96,179.12,178.5,178.57,24755.0,171.9526,172.1063,171.5106,171.5779,24755.0
2020-07-23 12:00:00,178.44,178.7,177.65,177.95,49534.0,171.453,171.7028,170.6939,170.9821,49534.0
2020-07-23 12:30:00,177.88,177.88,176.74,176.8,23385.0,170.9149,170.9149,169.8195,169.8772,23385.0
2020-07-23 13:00:00,176.82,177.1,176.13,176.38,66200.0,169.8964,170.1654,169.2334,169.4736,66200.0
2020-07-23 13:30:00,176.35,176.45,175.29,175.8,40650.0,169.4448,169.5409,168.4263,168.9163,40650.0
2020-07-23 14:00:00,175.71,175.83,174.64,175.38,42778.0,168.8299,168.9452,167.8018,168.5128,42778.0
2020-07-23 14:30:00,175.37,176.1,175.14,175.8,29970.0,168.5032,169.2046,168.2822,168.9163,29970.0
2020-07-23 15:00:00,175.8,176.0,174.96,175.18,36223.0,168.9163,169.1085,168.1092,168.3206,36223.0
2020-07-23 15:30:00,175.13,175.43,174.19,174.99,149448.0,168.2726,168.5608,167.3694,168.138,149448.0
2020-07-24 09:30:00,173.8,174.06,172.13,173.09,56929.0,166.9946,167.2445,165.39,166.3124,56929.0
2020-07-24 10:00:00,173.14,173.72,172.46,173.08,59751.0,166.3605,166.9178,165.7071,166.3028,59751.0
2020-07-24 10:30:00,173.03,173.55,172.26,173.55,47871.0,166.2548,166.7544,165.5149,166.7544,47871.0
2020-07-24 11:00:00,173.53,173.79,172.78,173.58,36645.0,166.7352,166.985,166.0146,166.7833,36645.0
2020-07-24 11:30:00,173.52,173.76,173.08,173.27,33096.0,166.7256,166.9562,166.3028,166.4854,33096.0
2020-07-24 12:00:00,173.32,173.34,171.89,172.09,37920.0,166.5334,166.5527,165.1594,165.3516,37920.0
2020-07-24 12:30:00,172.09,172.31,171.4,171.5,55756.0,165.3516,165.563,164.6886,164.7847,55756.0
2020-07-24 13:00:00,171.45,171.82,171.13,171.78,33025.0,164.7367,165.0922,164.4292,165.0537,33025.0
2020-07-24 13:30:00,171.75,171.87,171.5,171.82,33341.0,165.0249,165.1402,164.7847,165.0922,33341.0
2020-07-24 14:00:00,171.77,172.17,171.7,172.02,58148.0,165.0441,165.4285,164.9769,165.2843,58148.0
2020-07-24 14:30:00,172.07,172.47,171.9,172.16,23572.0,165.3324,165.7167,165.169,165.4189,23572.0
2020-07-24 15:00:00,172.08,172.68,171.94,172.42,49770.0,165.342,165.9185,165.2075,165.6687,49770.0
2020-07-24 15:30:00,172.44,173.08,172.08,172.62,115329.0,165.6879,166.3028,165.342,165.8608,115329.0
2020-07-27 09:30:00,173.25,173.97,171.58,173.91,101153.0,166.4662,167.158,164.8616,167.1003,101153.0
2020-07-27 10:00:00,173.93,174.51,173.78,174.08,54284.0,167.1196,167.6768,166.9754,167.2637,54284.0
2020-07-27 10:30:00,174.11,174.33,173.34,173.46,69442.0,167.2925,167.5039,166.5527,166.668,69442.0
2020-07-27 11:00:00,173.44,173.66,172.79,172.89,72351.0,166.6487,166.8601,166.0242,166.1203,72351.0
2020-07-27 11:30:00,172.97,173.12,172.56,172.95,60573.0,166.1971,166.3413,165.8032,166.1779,60573.0
2020-07-27 12:00:00,172.98,174.04,172.95,173.9,87070.0,166.2068,167.2252,166.1779,167.0907,87070.0
2020-07-27 12:30:00,173.91,173.99,173.58,173.87,16611.0,167.1003,167.1772,166.7833,167.0619,16611.0
2020-07-27 13:00:00,173.89,174.13,173.64,173.86,40535.0,167.0811,167.3117,166.8409,167.0523,40535.0
2020-07-27 13:30:00,173.87,174.44,173.7,173.75,21730.0,167.0619,167.6096,166.8986,166.9466,21730.0
2020-07-27 14:00:00,173.76,174.18,173.61,173.95,20333.0,166.9562,167.3598,166.8121,167.1388,20333.0
2020-07-27 14:30:00,174.02,174.25,173.7,173.76,32316.0,167.206,167.427,166.8986,166.9562,32316.0
2020-07-27 15:00:00,173.74,174.7,173.74,174.56,68723.0,166.937,167.8594,166.937,167.7249,68723.0
2020-07-27 15:30:00,174.63,174.96,174.14,174.32,139123.0,167.7921,168.1092,167.3213,167.4943,139123.0
2020-07-28 09:30:00,173.43,174.71,173.01,173.6,74230.0,166.6391,167.869,166.2356,166.8025,74230.0
2020-07-28 10:00:00,173.58,174.36,173.11,174.34,65920.0,166.7833,167.5327,166.3317,167.5135,65920.0
2020-07-28 10:30:00,174.4,175.43,174.01,175.39,87987.0,167.5711,168.5608,167.1964,168.5224,87987.0
2020-07-28 11:00:00,175.38,175.66,174.18,175.05,64177.0,168.5128,168.7818,167.3598,168.1957,64177.0
2020-07-28 11:30:00,175.11,175.56,175.06,175.23,38234.0,168.2533,168.6857,168.2053,168.3686,38234.0
2020-07-28 12:00:00,175.21,175.21,174.76,174.97,39349.0,168.3494,168.3494,167.9171,168.1188,39349.0
2020-07-28 12:30:00,175.0,175.43,174.88,175.38,27675.0,168.1477,168.5608,168.0324,168.5128,27675.0
2020-07-28 13:00:00,175.42,175.48,174.83,174.99,25808.0,168.5512,168.6089,167.9843,168.138,25808.0
2020-07-28 13:30:00,175.05,175.19,174.75,174.78,27882.0,168.1957,168.3302,167.9074,167.9363,27882.0
2020-07-28 14:00:00,174.77,174.77,173.61,173.61,69115.0,167.9267,167.9267,166.8121,166.8121,69115.0
2020-07-28 14:30:00,173.63,173.8,173.15,173.18,65559.0,166.8313,166.9946,166.3701,166.3989,65559.0
2020-07-28 15:00:00,173.18,173.32,172.42,172.46,77737.0,166.3989,166.5334,165.6687,165.7071,77737.0
2020-07-28 15:30:00,172.47,172.83,171.74,171.91,138841.0,165.7167,166.0626,165.0153,165.1786,138841.0
2020-07-29 09:30:00,173.58,174.91,173.53,173.56,106161.0,166.7833,168.0612,166.7352,166.764,106161.0
2020-07-29 10:00:00,173.57,175.31,173.24,175.16,84805.0,166.7736,168.4455,166.4566,168.3014,84805.0
2020-07-29 10:30:00,175.1,175.66,174.57,174.87,45325.0,168.2437,168.7818,167.7345,168.0227,45325.0
2020-07-29 11:00:00,174.86,175.11,174.46,174.91,36923.0,168.0131,168.2533,167.6288,168.0612,36923.0
2020-07-29 11:30:00,174.95,175.73,174.9,175.51,38396.0,168.0996,168.8491,168.0516,168.6377,38396.0
2020-07-29 12:00:00,175.49,175.74,174.99,175.74,53993.0,168.6185,168.8587,168.138,168.8587,53993.0
2020-07-29 12:30:00,175.79,176.85,175.77,176.26,71682.0,168.9067,169.9252,168.8875,169.3583,71682.0
2020-07-29 13:00:00,176.26,176.8,175.98,176.66,24553.0,169.3583,169.8772,169.0893,169.7427,24553.0
2020-07-29 13:30:00,176.69,176.69,175.85,175.91,34233.0,169.7715,169.7715,168.9644,169.022,34233.0
2020-07-29 14:00:00,175.92,176.45,175.53,176.45,60919.0,169.0316,169.5409,168.6569,169.5409,60919.0
2020-07-29 14:30:00,176.44,177.06,176.35,176.4,36958.0,169.5313,170.127,169.4448,169.4928,36958.0
2020-07-29 15:00:00,176.43,177.26,175.98,177.18,102060.0,169.5217,170.3192,169.0893,170.2423,102060.0
2020-07-29 15:30:00,177.15,177.8,176.84,177.36,339278.0,170.2135,170.838,169.9156,170.4152,339278.0
2020-07-30 09:30:00,174.5,176.53,173.78,174.28,54501.0,167.6672,169.6177,166.9754,167.4558,54501.0
2020-07-30 10:00:00,174.16,174.55,172.1,173.12,95372.0,167.3405,167.7153,165.3612,166.3413,95372.0
2020-07-30 10:30:00,173.05,174.72,172.87,174.64,110525.0,166.274,167.8786,166.1011,167.8018,110525.0
2020-07-30 11:00:00,174.59,175.68,174.34,175.3,192861.0,167.7537,168.801,167.5135,168.4359,192861.0
2020-07-30 11:30:00,175.27,176.46,175.14,176.07,42082.0,168.4071,169.5505,168.2822,169.1758,42082.0
2020-07-30 12:00:00,176.2,176.65,175.85,176.09,44614.0,169.3007,169.733,168.9644,169.195,44614.0
2020-07-30 12:30:00,176.09,176.46,175.85,176.41,74326.0,169.195,169.5505,168.9644,169.5024,74326.0
2020-07-30 13:00:00,176.39,176.8,176.18,176.42,103778.0,169.4832,169.8772,169.2815,169.5121,103778.0
2020-07-30 13:30:00,176.48,176.65,176.13,176.47,62206.0,169.5697,169.733,169.2334,169.5601,62206.0
2020-07-30 14:00:00,176.47,176.54,175.94,176.13,81013.0,169.5601,169.6274,169.0508,169.2334,81013.0
2020-07-30 14:30:00,176.16,176.82,176.13,176.6,62625.0,169.2622,169.8964,169.2334,169.685,62625.0
2020-07-30 15:00:00,176.6,176.81,175.96,176.76,393035.0,169.685,169.8868,169.0701,169.8387,393035.0
2020-07-30 15:30:00,176.74,176.81,175.81,176.13,238046.0,169.8195,169.8868,168.9259,169.2334,238046.0
2020-07-31 09:30:00,177.2,177.31,173.59,175.16,121037.0,170.2615,170.3672,166.7929,168.3014,121037.0
2020-07-31 10:00:00,175.09,175.46,173.97,174.54,184483.0,168.2341,168.5896,167.158,167.7057,184483.0
2020-07-31 10:30:00,174.51,175.29,173.99,175.01,76805.0,167.6768,168.4263,167.1772,168.1573,76805.0
2020-07-31 11:00:00,175.09,176.21,174.6,175.83,98110.0,168.2341,169.3103,167.7633,168.9452,98110.0
2020-07-31 11:30:00,175.87,176.04,175.09,175.69,92684.0,168.9836,169.1469,168.2341,168.8106,92684.0
2020-07-31 12:00:00,175.69,175.69,175.02,175.63,73454.0,168.8106,168.8106,168.1669,168.753,73454.0
2020-07-31 12:30:00,175.61,175.67,174.64,174.98,64634.0,168.7338,168.7914,167.8018,168.1284,64634.0
2020-07-31 13:00:00,174.96,176.6,174.92,176.49,65426.0,168.1092,169.685,168.0708,169.5793,65426.0
2020-07-31 13:30:00,176.6,176.92,176.1,176.37,154489.0,169.685,169.9925,169.2046,169.464,154489.0
2020-07-31 14:00:00,176.4,176.65,175.97,176.28,95356.0,169.4928,169.733,169.0797,169.3775,95356.0
2020-07-31 14:30:00,176.29,177.04,176.0,176.93,173527.0,169.3871,170.1078,169.1085,170.0021,173527.0
2020-07-31 15:00:00,176.9,177.64,176.17,177.43,208647.0,169.9733,170.6843,169.2718,170.4825,208647.0
2020-07-31 15:30:00,177.44,178.2,177.28,178.01,575745.0,170.4921,171.2224,170.3384,171.0398,575745.0
2020-08-03 09:30:00,181.64,185.47,178.24,178.67,546628.0,174.5277,178.2077,171.2608,171.674,546628.0
2020-08-03 10:00:00,178.77,180.77,178.16,179.84,316873.0,171.77,173.6917,171.1839,172.7981,316873.0
2020-08-03 10:30:00,179.84,180.81,176.67,177.48,506322.0,172.7981,173.7302,169.7523,170.5305,506322.0
2020-08-03 11:00:00,177.57,180.72,177.35,180.29,322695.0,170.617,173.6437,170.4056,173.2305,322695.0
2020-08-03 11:30:00,180.32,180.99,179.7,180.41,226523.0,173.2593,173.9031,172.6636,173.3458,226523.0
2020-08-03 12:00:00,180.47,180.82,179.85,179.91,210703.0,173.4035,173.7398,172.8077,172.8654,210703.0
2020-08-03 12:30:00,179.94,180.23,179.4,179.65,83041.0,172.8942,173.1729,172.3754,172.6156,83041.0
2020-08-03 13:00:00,179.68,179.96,179.3,179.76,143732.0,172.6444,172.9134,172.2793,172.7213,143732.0
2020-08-03 13:30:00,179.71,180.0,179.49,179.85,103493.0,172.6732,172.9519,172.4618,172.8077,103493.0
2020-08-03 14:00:00,179.85,180.49,179.65,180.45,116003.0,172.8077,173.4227,172.6156,173.3843,116003.0
2020-08-03 14:30:00,180.48,180.83,179.53,179.94,281958.0,173.4131,173.7494,172.5003,172.8942,281958.0
2020-08-03 15:00:00,179.94,179.97,179.1,179.16,110074.0,172.8942,172.923,172.0871,172.1448,110074.0
2020-08-03 15:30:00,179.2,180.1,178.88,179.02,370339.0,172.1832,173.048,171.8757,172.0102,370339.0
2020-08-04 09:30:00,179.0,180.42,178.27,179.07,150263.0,171.991,173.3554,171.2896,172.0583,150263.0
2020-08-04 10:00:00,179.08,179.66,177.2,177.23,158293.0,172.0679,172.6252,170.2615,170.2903,158293.0
2020-08-04 10:30:00,177.24,177.86,176.25,176.85,164437.0,170.2999,170.8957,169.3487,169.9252,164437.0
2020-08-04 11:00:00,176.89,176.98,176.04,176.72,146017.0,169.9636,170.0501,169.1469,169.8003,146017.0
2020-08-04 11:30:00,176.69,176.72,174.94,175.59,88677.0,169.7715,169.8003,168.09,168.7146,88677.0
2020-08-04 12:00:00,175.61,175.65,174.06,174.58,150872.0,168.7338,168.7722,167.2445,167.7441,150872.0
2020-08-04 12:30:00,174.59,174.78,173.95,174.69,106490.0,167.7537,167.9363,167.1388,167.8498,106490.0
2020-08-04 13:00:00,174.66,174.66,173.96,174.56,70320.0,167.821,167.821,167.1484,167.7249,70320.0
2020-08-04 13:30:00,174.59,174.6,173.59,173.59,80153.0,167.7537,167.7633,166.7929,166.7929,80153.0
2020-08-04 14:00:00,173.58,173.73,172.65,173.13,121481.0,166.7833,166.9274,165.8897,166.3509,121481.0
2020-08-04 14:30:00,173.09,173.3,172.71,173.06,108875.0,166.3124,166.5142,165.9473,166.2836,108875.0
2020-08-04 15:00:00,173.07,173.69,172.62,173.46,163340.0,166.2932,166.8889,165.8608,166.668,163340.0
2020-08-04 15:30:00,173.47,174.23,173.36,174.23,322266.0,166.6776,167.4078,166.5719,167.4078,322266.0
2020-08-05 09:30:00,175.69,176.94,175.22,175.78,72167.0,168.8106,170.0117,168.359,168.8971,72167.0
2020-08-05 10:00:00,175.82,176.58,175.33,175.72,136951.0,168.9355,169.6658,168.4647,168.8395,136951.0
2020-08-05 10:30:00,175.68,176.99,175.49,175.9,250601.0,168.801,170.0597,168.6185,169.0124,250601.0
2020-08-05 11:00:00,175.94,176.78,175.82,175.98,83324.0,169.0508,169.858,168.9355,169.0893,83324.0
2020-08-05 11:30:00,176.0,176.66,175.82,175.94,63751.0,169.1085,169.7427,168.9355,169.0508,63751.0
2020-08-05 12:00:00,175.93,176.16,175.44,175.49,33199.0,169.0412,169.2622,168.5704,168.6185,33199.0
2020-08-05 12:30:00,175.44,175.56,175.1,175.19,25590.0,168.5704,168.6857,168.2437,168.3302,25590.0
2020-08-05 13:00:00,175.19,175.21,174.11,174.6,67181.0,168.3302,168.3494,167.2925,167.7633,67181.0
2020-08-05 13:30:00,174.6,175.5,174.11,175.31,117301.0,167.7633,168.6281,167.2925,168.4455,117301.0
2020-08-05 14:00:00,175.31,176.17,175.21,175.53,92662.0,168.4455,169.2718,168.3494,168.6569,92662.0
2020-08-05 14:30:00,175.56,175.73,174.3,174.41,86136.0,168.6857,168.8491,167.4751,167.5808,86136.0
2020-08-05 15:00:00,174.41,174.93,174.05,174.33,118426.0,167.5808,168.0804,167.2349,167.5039,118426.0
2020-08-05 15:30:00,174.35,174.63,173.59,174.33,260609.0,167.5231,167.7921,166.7929,167.5039,260609.0
2020-08-06 09:30:00,174.32,176.36,173.51,176.16,183675.0,167.4943,169.4544,166.716,169.2622,183675.0
2020-08-06 10:00:00,176.25,176.97,175.88,176.52,82985.0,169.3487,170.0405,168.9932,169.6081,82985.0
2020-08-06 10:30:00,176.53,176.91,175.42,175.53,63932.0,169.6177,169.9829,168.5512,168.6569,63932.0
2020-08-06 11:00:00,175.47,175.6,174.32,174.54,34360.0,168.5993,168.7242,167.4943,167.7057,34360.0
2020-08-06 11:30:00,174.68,175.04,174.46,174.82,19239.0,167.8402,168.1861,167.6288,167.9747,19239.0
2020-08-06 12:00:00,174.82,174.99,174.12,174.87,55376.0,167.9747,168.138,167.3021,168.0227,55376.0
2020-08-06 12:30:00,174.86,175.32,174.63,174.72,40187.0,168.0131,168.4551,167.7921,167.8786,40187.0
2020-08-06 13:00:00,174.78,175.56,174.78,175.49,31857.0,167.9363,168.6857,167.9363,168.6185,31857.0
2020-08-06 13:30:00,175.44,175.46,175.04,175.23,27286.0,168.5704,168.5896,168.1861,168.3686,27286.0
2020-08-06 14:00:00,175.23,176.55,175.21,176.25,47606.0,168.3686,169.637,168.3494,169.3487,47606.0
2020-08-06 14:30:00,176.24,177.42,176.24,177.09,65755.0,169.3391,170.4729,169.3391,170.1558,65755.0
2020-08-06 15:00:00,177.17,177.37,176.85,176.99,57145.0,170.2327,170.4249,169.9252,170.0597,57145.0
2020-08-06 15:30:00,176.98,177.5,176.49,176.5,280537.0,170.0501,170.5498,169.5793,169.5889,280537.0
2020-08-07 09:30:00,174.97,175.32,172.13,172.91,130348.0,168.1188,168.4551,165.39,166.1395,130348.0
2020-08-07 10:00:00,172.83,173.48,172.5,173.2,93848.0,166.0626,166.6872,165.7455,166.4181,93848.0
2020-08-07 10:30:00,173.17,174.3,173.12,173.95,86680.0,166.3893,167.4751,166.3413,167.1388,86680.0
2020-08-07 11:00:00,173.99,174.66,173.63,173.75,79496.0,167.1772,167.821,166.8313,166.9466,79496.0
2020-08-07 11:30:00,173.7,173.85,173.3,173.38,92304.0,166.8986,167.0427,166.5142,166.5911,92304.0
2020-08-07 12:00:00,173.33,173.69,172.96,173.64,54163.0,166.543,166.8889,166.1875,166.8409,54163.0
2020-08-07 12:30:00,173.64,174.44,173.56,174.0,54731.0,166.8409,167.6096,166.764,167.1868,54731.0
2020-08-07 13:00:00,173.97,174.03,173.3,173.88,28511.0,167.158,167.2156,166.5142,167.0715,28511.0
2020-08-07 13:30:00,173.87,174.81,173.7,173.7,53849.0,167.0619,167.9651,166.8986,166.8986,53849.0
2020-08-07 14:00:00,173.75,174.03,173.28,173.38,38714.0,166.9466,167.2156,166.495,166.5911,38714.0
2020-08-07 14:30:00,173.37,174.3,173.29,174.19,51857.0,166.5815,167.4751,166.5046,167.3694,51857.0
2020-08-07 15:00:00,174.14,174.91,174.1,174.66,94345.0,167.3213,168.0612,167.2829,167.821,94345.0
2020-08-07 15:30:00,174.7,175.2,174.53,174.83,243829.0,167.8594,168.3398,167.6961,167.9843,243829.0
2020-08-10 09:30:00,174.24,175.3,173.76,173.93,35367.0,167.4174,168.4359,166.9562,167.1196,35367.0
2020-08-10 10:00:00,173.86,173.86,172.96,173.3,78442.0,167.0523,167.0523,166.1875,166.5142,78442.0
2020-08-10 10:30:00,173.28,173.32,170.48,170.74,116646.0,166.495,166.5334,163.8046,164.0545,116646.0
2020-08-10 11:00:00,170.79,171.81,170.55,171.81,60775.0,164.1025,165.0826,163.8719,165.0826,60775.0
2020-08-10 11:30:00,171.72,172.19,171.24,171.53,87146.0,164.9961,165.4477,164.5349,164.8135,87146.0
2020-08-10 12:00:00,171.58,172.02,171.36,171.42,71947.0,164.8616,165.2843,164.6502,164.7078,71947.0
2020-08-10 12:30:00,171.45,172.12,171.08,171.73,66715.0,164.7367,165.3804,164.3811,165.0057,66715.0
2020-08-10 13:00:00,171.81,172.02,171.15,171.3,90726.0,165.0826,165.2843,164.4484,164.5925,90726.0
2020-08-10 13:30:00,171.29,171.3,170.3,170.41,65671.0,164.5829,164.5925,163.6317,163.7374,65671.0
2020-08-10 14:00:00,170.43,170.72,169.31,169.52,98294.0,163.7566,164.0352,162.6805,162.8822,98294.0
2020-08-10 14:30:00,169.55,169.67,168.92,169.42,144195.0,162.9111,163.0264,162.3057,162.7861,144195.0
2020-08-10 15:00:00,169.43,170.0,169.42,169.91,150231.0,162.7958,163.3434,162.7861,163.257,150231.0
2020-08-10 15:30:00,169.91,170.29,169.5,170.2,427663.0,163.257,163.6221,162.863,163.5356,427663.0
2020-08-11 09:30:00,171.63,171.63,168.82,169.19,174757.0,164.9096,164.9096,162.2096,162.5652,174757.0
2020-08-11 10:00:00,169.19,170.48,169.18,170.45,78539.0,162.5652,163.8046,162.5555,163.7758,78539.0
2020-08-11 10:30:00,170.48,171.35,169.44,171.14,78770.0,163.8046,164.6406,162.8054,164.4388,78770.0
2020-08-11 11:00:00,171.2,172.39,171.2,172.24,66433.0,164.4964,165.6399,164.4964,165.4957,66433.0
2020-08-11 11:30:00,172.23,172.23,171.4,171.54,51337.0,165.4861,165.4861,164.6886,164.8231,51337.0
2020-08-11 12:00:00,171.59,172.44,171.06,172.39,88226.0,164.8712,165.6879,164.3619,165.6399,88226.0
2020-08-11 12:30:00,172.31,173.04,171.96,173.0,44020.0,165.563,166.2644,165.2267,166.226,44020.0
2020-08-11 13:00:00,172.92,173.54,172.66,173.27,39820.0,166.1491,166.7448,165.8993,166.4854,39820.0
2020-08-11 13:30:00,173.26,173.47,172.94,173.35,28636.0,166.4758,166.6776,166.1683,166.5623,28636.0
2020-08-11 14:00:00,173.34,173.87,173.29,173.3,94196.0,166.5527,167.0619,166.5046,166.5142,94196.0
2020-08-11 14:30:00,173.3,173.86,173.04,173.75,81981.0,166.5142,167.0523,166.2644,166.9466,81981.0
2020-08-11 15:00:00,173.72,173.72,172.04,172.78,129060.0,166.9178,166.9178,165.3036,166.0146,129060.0
2020-08-11 15:30:00,172.66,172.75,170.85,170.97,245328.0,165.8993,165.9858,164.1602,164.2755,245328.0
2020-08-12 09:30:00,172.26,173.98,172.26,173.62,86284.0,165.5149,167.1676,165.5149,166.8217,86284.0
2020-08-12 10:00:00,173.8,174.46,173.13,173.7,111684.0,166.9946,167.6288,166.3509,166.8986,111684.0
2020-08-12 10:30:00,173.58,173.79,172.45,172.69,71049.0,166.7833,166.985,165.6975,165.9281,71049.0
2020-08-12 11:00:00,172.72,173.7,172.25,173.44,138372.0,165.9569,166.8986,165.5053,166.6487,138372.0
2020-08-12 11:30:00,173.49,173.76,172.92,173.03,35649.0,166.6968,166.9562,166.1491,166.2548,35649.0
2020-08-12 12:00:00,173.05,173.97,172.94,173.43,69622.0,166.274,167.158,166.1683,166.6391,69622.0
2020-08-12 12:30:00,173.35,173.55,172.7,172.76,50093.0,166.5623,166.7544,165.9377,165.9954,50093.0
2020-08-12 13:00:00,172.82,173.19,172.69,173.07,88342.0,166.053,166.4085,165.9281,166.2932,88342.0
2020-08-12 13:30:00,173.08,173.22,172.77,173.12,119473.0,166.3028,166.4374,166.005,166.3413,119473.0
2020-08-12 14:00:00,173.12,173.35,172.91,173.28,96449.0,166.3413,166.5623,166.1395,166.495,96449.0
2020-08-12 14:30:00,173.3,173.62,173.09,173.58,67426.0,166.5142,166.8217,166.3124,166.7833,67426.0
2020-08-12 15:00:00,173.61,174.46,173.48,174.03,105878.0,166.8121,167.6288,166.6872,167.2156,105878.0
2020-08-12 15:30:00,174.02,174.02,172.98,173.0,274820.0,167.206,167.206,166.2068,166.226,274820.0
2020-08-13 09:30:00,172.4,174.71,172.21,174.21,131830.0,165.6495,167.869,165.4669,167.3886,131830.0
2020-08-13 10:00:00,174.18,174.79,173.92,174.29,48941.0,167.3598,167.9459,167.1099,167.4655,48941.0
2020-08-13 10:30:00,174.39,174.64,174.02,174.17,28912.0,167.5615,167.8018,167.206,167.3502,28912.0
2020-08-13 11:00:00,174.08,174.43,174.04,174.18,37099.0,167.2637,167.6,167.2252,167.3598,37099.0
2020-08-13 11:30:00,174.14,174.18,173.42,173.55,58756.0,167.3213,167.3598,166.6295,166.7544,58756.0
2020-08-13 12:00:00,173.55,174.37,173.31,173.86,59589.0,166.7544,167.5423,166.5238,167.0523,59589.0
2020-08-13 12:30:00,173.9,174.13,173.75,173.98,37717.0,167.0907,167.3117,166.9466,167.1676,37717.0
2020-08-13 13:00:00,174.02,174.46,174.02,174.3,51866.0,167.206,167.6288,167.206,167.4751,51866.0
2020-08-13 13:30:00,174.32,174.34,173.4,173.46,52451.0,167.4943,167.5135,166.6103,166.668,52451.0
2020-08-13 14:00:00,173.5,173.53,172.59,172.87,19077.0,166.7064,166.7352,165.832,166.1011,19077.0
2020-08-13 14:30:00,172.86,173.1,172.14,172.5,43843.0,166.0914,166.3221,165.3996,165.7455,43843.0
2020-08-13 15:00:00,172.44,173.37,172.27,173.25,40794.0,165.6879,166.5815,165.5246,166.4662,40794.0
2020-08-13 15:30:00,173.27,173.43,172.94,173.43,189798.0,166.4854,166.6391,166.1683,166.6391,189798.0
2020-08-14 09:30:00,172.75,174.28,172.47,173.91,105397.0,165.9858,167.4558,165.7167,167.1003,105397.0
2020-08-14 10:00:00,173.99,174.09,172.43,173.05,70601.0,167.1772,167.2733,165.6783,166.274,70601.0
2020-08-14 10:30:00,172.98,173.21,172.64,173.05,17726.0,166.2068,166.4277,165.8801,166.274,17726.0
2020-08-14 11:00:00,172.96,173.34,172.86,173.21,74767.0,166.1875,166.5527,166.0914,166.4277,74767.0
2020-08-14 11:30:00,173.22,173.22,172.38,172.49,54195.0,166.4374,166.4374,165.6302,165.7359,54195.0
2020-08-14 12:00:00,172.49,172.79,172.36,172.73,23907.0,165.7359,166.0242,165.611,165.9665,23907.0
2020-08-14 12:30:00,172.7,173.0,172.63,172.82,24071.0,165.9377,166.226,165.8705,166.053,24071.0
2020-08-14 13:00:00,172.8,173.29,172.76,173.19,53726.0,166.0338,166.5046,165.9954,166.4085,53726.0
2020-08-14 13:30:00,173.2,173.63,172.98,173.22,108512.0,166.4181,166.8313,166.2068,166.4374,108512.0
2020-08-14 14:00:00,173.21,173.48,172.99,173.29,60010.0,166.4277,166.6872,166.2164,166.5046,60010.0
2020-08-14 14:30:00,173.33,173.36,172.52,172.58,23510.0,166.543,166.5719,165.7648,165.8224,23510.0
2020-08-14 15:00:00,172.65,172.95,172.45,172.78,64555.0,165.8897,166.1779,165.6975,166.0146,64555.0
2020-08-14 15:30:00,172.8,172.92,171.98,172.5,207540.0,166.0338,166.1491,165.2459,165.7455,207540.0
2020-08-17 09:30:00,173.02,173.8,172.9,173.77,70167.0,166.2452,166.9946,166.1299,166.9658,70167.0
2020-08-17 10:00:00,173.76,174.44,173.29,174.31,46043.0,166.9562,167.6096,166.5046,167.4847,46043.0
2020-08-17 10:30:00,174.24,174.6,173.77,174.0,123990.0,167.4174,167.7633,166.9658,167.1868,123990.0
2020-08-17 11:00:00,174.0,174.12,173.23,174.09,82715.0,167.1868,167.3021,166.447,167.2733,82715.0
2020-08-17 11:30:00,174.02,174.29,173.96,174.12,79763.0,167.206,167.4655,167.1484,167.3021,79763.0
2020-08-17 12:00:00,174.22,174.22,173.53,173.58,41213.0,167.3982,167.3982,166.7352,166.7833,41213.0
2020-08-17 12:30:00,173.6,173.85,173.43,173.66,16951.0,166.8025,167.0427,166.6391,166.8601,16951.0
2020-08-17 13:00:00,173.63,173.71,173.33,173.38,8654.0,166.8313,166.9082,166.543,166.5911,8654.0
2020-08-17 13:30:00,173.33,173.49,173.21,173.32,15656.0,166.543,166.6968,166.4277,166.5334,15656.0
2020-08-17 14:00:00,173.25,173.36,173.08,173.18,14441.0,166.4662,166.5719,166.3028,166.3989,14441.0
2020-08-17 14:30:00,173.18,173.45,172.84,172.99,15791.0,166.3989,166.6583,166.0722,166.2164,15791.0
2020-08-17 15:00:00,173.0,173.3,172.81,173.27,38748.0,166.226,166.5142,166.0434,166.4854,38748.0
2020-08-17 15:30:00,173.27,173.35,171.98,172.27,329818.0,166.4854,166.5623,165.2459,165.5246,329818.0
2020-08-18 09:30:00,172.2,172.41,169.68,170.02,189325.0,165.4573,165.6591,163.036,163.3627,189325.0
2020-08-18 10:00:00,170.02,170.11,168.24,168.74,182002.0,163.3627,163.4491,161.6524,162.1328,182002.0
2020-08-18 10:30:00,168.67,169.01,168.42,168.54,105096.0,162.0655,162.3922,161.8253,161.9406,105096.0
2020-08-18 11:00:00,168.63,169.13,167.34,169.13,152806.0,162.0271,162.5075,160.7876,162.5075,152806.0
2020-08-18 11:30:00,169.17,169.84,168.96,169.21,162767.0,162.5459,163.1897,162.3442,162.5844,162767.0
2020-08-18 12:00:00,169.22,169.53,169.12,169.47,52891.0,162.594,162.8918,162.4979,162.8342,52891.0
2020-08-18 12:30:00,169.54,169.71,168.92,169.4,88807.0,162.9014,163.0648,162.3057,162.7669,88807.0
2020-08-18 13:00:00,169.43,169.72,169.29,169.41,121328.0,162.7958,163.0744,162.6612,162.7765,121328.0
2020-08-18 13:30:00,169.38,169.84,169.34,169.37,95259.0,162.7477,163.1897,162.7093,162.7381,95259.0
2020-08-18 14:00:00,169.33,169.36,168.92,169.09,68068.0,162.6997,162.7285,162.3057,162.4691,68068.0
2020-08-18 14:30:00,169.1,169.17,168.92,168.99,90318.0,162.4787,162.5459,162.3057,162.373,90318.0
2020-08-18 15:00:00,168.97,169.52,168.74,169.27,168248.0,162.3538,162.8822,162.1328,162.642,168248.0
2020-08-18 15:30:00,169.27,170.1,169.25,170.1,278526.0,162.642,163.4395,162.6228,163.4395,278526.0
2020-08-19 09:30:00,172.11,172.11,169.6,169.84,96090.0,165.3708,165.3708,162.9591,163.1897,96090.0
2020-08-19 10:00:00,169.85,170.35,169.54,169.87,74331.0,163.1993,163.6797,162.9014,163.2185,74331.0
2020-08-19 10:30:00,169.8,170.13,169.35,169.35,34897.0,163.1513,163.4683,162.7189,162.7189,34897.0
2020-08-19 11:00:00,169.33,169.35,168.57,168.64,37309.0,162.6997,162.7189,161.9694,162.0367,37309.0
2020-08-19 11:30:00,168.64,168.94,168.51,168.9,97458.0,162.0367,162.3249,161.9118,162.2865,97458.0
2020-08-19 12:00:00,168.9,170.06,168.9,170.0,79336.0,162.2865,163.4011,162.2865,163.3434,79336.0
2020-08-19 12:30:00,169.95,169.95,169.29,169.82,119600.0,163.2954,163.2954,162.6612,163.1705,119600.0
2020-08-19 13:00:00,169.85,170.05,169.6,169.85,66910.0,163.1993,163.3915,162.9591,163.1993,66910.0
2020-08-19 13:30:00,169.84,170.61,169.84,170.35,38389.0,163.1897,163.9296,163.1897,163.6797,38389.0
2020-08-19 14:00:00,170.35,170.52,168.94,169.17,95513.0,163.6797,163.8431,162.3249,162.5459,95513.0
2020-08-19 14:30:00,169.22,170.26,168.96,170.16,84116.0,162.594,163.5933,162.3442,163.4972,84116.0
2020-08-19 15:00:00,170.16,170.73,169.75,169.82,50758.0,163.4972,164.0449,163.1032,163.1705,50758.0
2020-08-19 15:30:00,169.78,169.84,169.19,169.4,230186.0,163.1321,163.1897,162.5652,162.7669,230186.0
2020-08-20 09:30:00,168.1,169.73,167.56,168.92,107433.0,161.5178,163.084,160.999,162.3057,107433.0
2020-08-20 10:00:00,168.94,170.1,168.88,169.91,75138.0,162.3249,163.4395,162.2673,163.257,75138.0
2020-08-20 10:30:00,169.93,170.04,169.33,169.33,133983.0,163.2762,163.3819,162.6997,162.6997,133983.0
2020-08-20 11:00:00,169.29,169.32,167.94,168.7,166249.0,162.6612,162.6901,161.3641,162.0943,166249.0
2020-08-20 11:30:00,168.72,169.2,168.54,168.96,37294.0,162.1136,162.5748,161.9406,162.3442,37294.0
2020-08-20 12:00:00,168.94,168.96,167.98,168.0,49780.0,162.3249,162.3442,161.4025,161.4217,49780.0
2020-08-20 12:30:00,167.97,168.07,167.2,167.23,54003.0,161.3929,161.489,160.6531,160.6819,54003.0
2020-08-20 13:00:00,167.26,167.63,167.02,167.54,60172.0,160.7107,161.0662,160.4801,160.9798,60172.0
2020-08-20 13:30:00,167.53,167.79,167.32,167.41,30291.0,160.9702,161.22,160.7684,160.8549,30291.0
2020-08-20 14:00:00,167.47,168.07,167.35,168.02,60371.0,160.9125,161.489,160.7972,161.441,60371.0
2020-08-20 14:30:00,168.02,168.44,167.94,168.05,134931.0,161.441,161.8445,161.3641,161.4698,134931.0
2020-08-20 15:00:00,168.0,168.8,167.98,168.25,220249.0,161.4217,162.1904,161.4025,161.662,220249.0
2020-08-20 15:30:00,168.23,168.23,167.56,167.76,233362.0,161.6427,161.6427,160.999,161.1911,233362.0
2020-08-21 09:30:00,167.96,168.25,167.01,168.03,245730.0,161.3833,161.662,160.4705,161.4506,245730.0
2020-08-21 10:00:00,168.15,168.2,167.09,167.47,78720.0,161.5659,161.6139,160.5474,160.9125,78720.0
2020-08-21 10:30:00,167.53,167.59,166.84,166.88,39714.0,160.9702,161.0278,160.3072,160.3456,39714.0
2020-08-21 11:00:00,166.88,167.4,166.35,167.4,58470.0,160.3456,160.8452,159.8364,160.8452,58470.0
2020-08-21 11:30:00,167.31,167.68,167.19,167.31,36659.0,160.7588,161.1143,160.6435,160.7588,36659.0
2020-08-21 12:00:00,167.34,168.43,167.29,168.15,51496.0,160.7876,161.8349,160.7395,161.5659,51496.0
2020-08-21 12:30:00,168.2,168.42,167.98,167.98,37523.0,161.6139,161.8253,161.4025,161.4025,37523.0
2020-08-21 13:00:00,167.89,168.13,167.5,167.59,30827.0,161.3161,161.5467,160.9413,161.0278,30827.0
2020-08-21 13:30:00,167.55,167.76,167.48,167.59,33132.0,160.9894,161.1911,160.9221,161.0278,33132.0
2020-08-21 14:00:00,167.65,168.12,167.54,168.08,41544.0,161.0855,161.5371,160.9798,161.4986,41544.0
2020-08-21 14:30:00,168.09,168.18,167.51,167.74,37103.0,161.5082,161.5947,160.9509,161.1719,37103.0
2020-08-21 15:00:00,167.71,168.5,167.7,168.5,75873.0,161.1431,161.9022,161.1335,161.9022,75873.0
2020-08-21 15:30:00,168.47,168.65,168.03,168.21,238364.0,161.8733,162.0463,161.4506,161.6235,238364.0
2020-08-24 09:30:00,169.33,169.6,167.52,168.48,234385.0,162.6997,162.9591,160.9605,161.883,234385.0
2020-08-24 10:00:00,168.56,169.33,168.06,168.66,149458.0,161.9598,162.6997,161.4794,162.0559,149458.0
2020-08-24 10:30:00,168.67,170.23,168.67,169.59,166609.0,162.0655,163.5644,162.0655,162.9495,166609.0
2020-08-24 11:00:00,169.65,170.07,169.54,170.07,116233.0,163.0071,163.4107,162.9014,163.4107,116233.0
2020-08-24 11:30:00,170.06,170.84,170.06,170.61,39177.0,163.4011,164.1505,163.4011,163.9296,39177.0
2020-08-24 12:00:00,170.65,170.75,169.94,170.1,133927.0,163.968,164.0641,163.2858,163.4395,133927.0
2020-08-24 12:30:00,170.13,170.91,169.93,170.67,55598.0,163.4683,164.2178,163.2762,163.9872,55598.0
2020-08-24 13:00:00,170.67,170.81,169.88,170.06,85444.0,163.9872,164.1217,163.2281,163.4011,85444.0
2020-08-24 13:30:00,170.04,170.19,169.61,170.01,85632.0,163.3819,163.526,162.9687,163.353,85632.0
2020-08-24 14:00:00,170.02,170.98,169.82,170.96,119280.0,163.3627,164.2851,163.1705,164.2658,119280.0
2020-08-24 14:30:00,170.92,171.06,170.25,170.81,119919.0,164.2274,164.3619,163.5836,164.1217,119919.0
2020-08-24 15:00:00,170.73,171.15,170.4,171.04,134003.0,164.0449,164.4484,163.7278,164.3427,134003.0
2020-08-24 15:30:00,171.09,172.4,170.93,172.32,323499.0,164.3908,165.6495,164.237,165.5726,323499.0
2020-08-25 09:30:00,172.84,174.57,172.45,174.35,405557.0,166.0722,167.7345,165.6975,167.5231,405557.0
2020-08-25 10:00:00,174.35,174.46,173.37,173.83,85958.0,167.5231,167.6288,166.5815,167.0235,85958.0
2020-08-25 10:30:00,173.81,174.32,173.69,174.31,381349.0,167.0043,167.4943,166.8889,167.4847,381349.0
2020-08-25 11:00:00,174.23,174.23,173.16,173.16,253578.0,167.4078,167.4078,166.3797,166.3797,253578.0
2020-08-25 11:30:00,173.18,173.22,172.56,172.83,103161.0,166.3989,166.4374,165.8032,166.0626,103161.0
2020-08-25 12:00:00,172.84,173.37,172.31,172.83,130888.0,166.0722,166.5815,165.563,166.0626,130888.0
2020-08-25 12:30:00,172.79,173.36,172.75,173.18,29739.0,166.0242,166.5719,165.9858,166.3989,29739.0
2020-08-25 13:00:00,173.17,173.51,172.86,173.44,69922.0,166.3893,166.716,166.0914,166.6487,69922.0
2020-08-25 13:30:00,173.43,173.6,172.87,172.98,50811.0,166.6391,166.8025,166.1011,166.2068,50811.0
2020-08-25 14:00:00,172.96,173.71,172.95,173.64,106734.0,166.1875,166.9082,166.1779,166.8409,106734.0
2020-08-25 14:30:00,173.61,173.94,173.39,173.87,58521.0,166.8121,167.1292,166.6007,167.0619,58521.0
2020-08-25 15:00:00,173.87,174.0,173.7,173.94,67883.0,167.0619,167.1868,166.8986,167.1292,67883.0
2020-08-25 15:30:00,173.94,174.01,173.68,173.87,304555.0,167.1292,167.1964,166.8793,167.0619,304555.0
2020-08-26 09:30:00,174.17,174.18,172.6,172.98,111505.0,167.3502,167.3598,165.8416,166.2068,111505.0
2020-08-26 10:00:00,173.0,173.34,172.85,172.86,125867.0,166.226,166.5527,166.0818,166.0914,125867.0
2020-08-26 10:30:00,172.85,173.25,172.81,173.01,64673.0,166.0818,166.4662,166.0434,166.2356,64673.0
2020-08-26 11:00:00,173.05,173.11,172.0,172.21,90829.0,166.274,166.3317,165.2651,165.4669,90829.0
2020-08-26 11:30:00,172.15,174.32,172.14,174.09,95802.0,165.4093,167.4943,165.3996,167.2733,95802.0
2020-08-26 12:00:00,174.1,175.38,173.78,175.2,125361.0,167.2829,168.5128,166.9754,168.3398,125361.0
2020-08-26 12:30:00,175.12,175.34,174.53,175.03,66213.0,168.263,168.4743,167.6961,168.1765,66213.0
2020-08-26 13:00:00,175.07,175.33,174.79,174.92,25344.0,168.2149,168.4647,167.9459,168.0708,25344.0
2020-08-26 13:30:00,174.97,175.19,174.78,175.19,30233.0,168.1188,168.3302,167.9363,168.3302,30233.0
2020-08-26 14:00:00,175.15,175.88,175.15,175.75,38691.0,168.2918,168.9932,168.2918,168.8683,38691.0
2020-08-26 14:30:00,175.79,175.84,174.59,174.61,44630.0,168.9067,168.9548,167.7537,167.7729,44630.0
2020-08-26 15:00:00,174.59,175.5,174.54,175.36,45207.0,167.7537,168.6281,167.7057,168.4936,45207.0
2020-08-26 15:30:00,175.37,175.75,174.97,175.14,389882.0,168.5032,168.8683,168.1188,168.2822,389882.0
2020-08-27 09:30:00,175.75,176.13,173.78,175.94,210975.0,168.8683,169.2334,166.9754,169.0508,210975.0
2020-08-27 10:00:00,175.94,175.98,174.48,175.72,71817.0,169.0508,169.0893,167.648,168.8395,71817.0
2020-08-27 10:30:00,175.63,176.07,175.16,175.85,61341.0,168.753,169.1758,168.3014,168.9644,61341.0
2020-08-27 11:00:00,175.87,176.24,175.21,175.24,28738.0,168.9836,169.3391,168.3494,168.3783,28738.0
2020-08-27 11:30:00,175.14,176.03,175.01,175.53,22465.0,168.2822,169.1373,168.1573,168.6569,22465.0
2020-08-27 12:00:00,175.55,175.62,174.77,174.87,28899.0,168.6761,168.7434,167.9267,168.0227,28899.0
2020-08-27 12:30:00,174.87,175.41,174.77,175.23,69648.0,168.0227,168.5416,167.9267,168.3686,69648.0
2020-08-27 13:00:00,175.1,175.7,175.1,175.34,64010.0,168.2437,168.8202,168.2437,168.4743,64010.0
2020-08-27 13:30:00,175.36,175.67,175.13,175.67,69960.0,168.4936,168.7914,168.2726,168.7914,69960.0
2020-08-27 14:00:00,175.6,175.6,175.15,175.38,107725.0,168.7242,168.7242,168.2918,168.5128,107725.0
2020-08-27 14:30:00,175.29,175.37,174.4,175.03,147699.0,168.4263,168.5032,167.5711,168.1765,147699.0
2020-08-27 15:00:00,175.0,175.53,174.74,175.34,85209.0,168.1477,168.6569,167.8978,168.4743,85209.0
2020-08-27 15:30:00,175.39,175.47,174.22,174.63,306317.0,168.5224,168.5993,167.3982,167.7921,306317.0
2020-08-28 09:30:00,174.66,175.67,173.6,175.67,91880.0,167.821,168.7914,166.8025,168.7914,91880.0
2020-08-28 10:00:00,175.61,175.93,175.2,175.58,28885.0,168.7338,169.0412,168.3398,168.7049,28885.0
2020-08-28 10:30:00,175.49,175.71,175.24,175.68,53126.0,168.6185,168.8299,168.3783,168.801,53126.0
2020-08-28 11:00:00,175.67,175.99,175.34,175.48,21365.0,168.7914,169.0989,168.4743,168.6089,21365.0
2020-08-28 11:30:00,175.47,176.3,175.4,176.23,35445.0,168.5993,169.3968,168.532,169.3295,35445.0
2020-08-28 12:00:00,176.18,176.41,176.15,176.27,32470.0,169.2815,169.5024,169.2526,169.3679,32470.0
2020-08-28 12:30:00,176.22,176.54,176.19,176.3,27984.0,169.3199,169.6274,169.2911,169.3968,27984.0
2020-08-28 13:00:00,176.33,176.89,175.97,175.97,87957.0,169.4256,169.9636,169.0797,169.0797,87957.0
2020-08-28 13:30:00,175.96,176.34,175.88,176.2,53247.0,169.0701,169.4352,168.9932,169.3007,53247.0
2020-08-28 14:00:00,176.24,176.39,175.93,176.18,28721.0,169.3391,169.4832,169.0412,169.2815,28721.0
2020-08-28 14:30:00,176.3,176.79,176.28,176.79,28660.0,169.3968,169.8676,169.3775,169.8676,28660.0
2020-08-28 15:00:00,176.77,177.86,176.58,177.83,199497.0,169.8483,170.8957,169.6658,170.8668,199497.0
2020-08-28 15:30:00,177.84,177.86,177.07,177.19,357885.0,170.8765,170.8957,170.1366,170.2519,357885.0
2020-08-31 09:30:00,178.11,178.21,176.4,176.78,94360.0,171.1359,171.232,169.4928,169.858,94360.0
2020-08-31 10:00:00,176.72,177.66,176.64,177.62,129015.0,169.8003,170.7035,169.7234,170.6651,129015.0
2020-08-31 10:30:00,177.61,178.2,177.59,177.93,112220.0,170.6555,171.2224,170.6362,170.9629,112220.0
2020-08-31 11:00:00,177.94,178.12,177.24,177.56,86767.0,170.9725,171.1455,170.2999,170.6074,86767.0
2020-08-31 11:30:00,177.54,177.88,177.42,177.64,33501.0,170.5882,170.9149,170.4729,170.6843,33501.0
2020-08-31 12:00:00,177.64,177.94,177.34,177.4,114450.0,170.6843,170.9725,170.396,170.4537,114450.0
2020-08-31 12:30:00,177.43,177.48,176.52,176.54,42186.0,170.4825,170.5305,169.6081,169.6274,42186.0
2020-08-31 13:00:00,176.63,177.25,176.54,177.1,65905.0,169.7138,170.3096,169.6274,170.1654,65905.0
2020-08-31 13:30:00,177.11,177.59,177.05,177.27,40044.0,170.175,170.6362,170.1174,170.3288,40044.0
2020-08-31 14:00:00,177.29,177.31,176.65,176.68,42152.0,170.348,170.3672,169.733,169.7619,42152.0
2020-08-31 14:30:00,176.7,177.18,176.7,176.97,37937.0,169.7811,170.2423,169.7811,170.0405,37937.0
2020-08-31 15:00:00,176.97,177.05,176.33,176.72,89565.0,170.0405,170.1174,169.4256,169.8003,89565.0
2020-08-31 15:30:00,176.74,177.35,176.5,176.63,336038.0,169.8195,170.4056,169.5889,169.7138,336038.0
2020-09-01 09:30:00,176.84,177.85,175.79,177.47,169249.0,169.9156,170.8861,168.9067,170.5209,169249.0
2020-09-01 10:00:00,177.55,178.06,176.87,177.45,84909.0,170.5978,171.0878,169.9444,170.5017,84909.0
2020-09-01 10:30:00,177.52,178.47,177.24,177.56,113025.0,170.569,171.4818,170.2999,170.6074,113025.0
2020-09-01 11:00:00,177.59,178.02,177.4,177.78,158576.0,170.6362,171.0494,170.4537,170.8188,158576.0
2020-09-01 11:30:00,177.79,178.66,177.76,178.2,121713.0,170.8284,171.6643,170.7996,171.2224,121713.0
2020-09-01 12:00:00,178.24,179.3,178.2,179.25,92342.0,171.2608,172.2793,171.2224,172.2312,92342.0
2020-09-01 12:30:00,179.21,179.37,178.97,179.19,77301.0,172.1928,172.3465,171.9622,172.1736,77301.0
2020-09-01 13:00:00,179.19,179.54,179.15,179.5,86024.0,172.1736,172.5099,172.1352,172.4715,86024.0
2020-09-01 13:30:00,179.5,179.77,179.31,179.31,92101.0,172.4715,172.7309,172.2889,172.2889,92101.0
2020-09-01 14:00:00,179.28,180.19,179.08,179.97,86990.0,172.2601,173.1344,172.0679,172.923,86990.0
2020-09-01 14:30:00,179.93,180.39,179.71,179.98,98946.0,172.8846,173.3266,172.6732,172.9327,98946.0
2020-09-01 15:00:00,180.03,180.04,178.63,178.87,138640.0,172.9807,172.9903,171.6355,171.8661,138640.0
2020-09-01 15:30:00,178.83,179.71,178.83,179.65,266515.0,171.8277,172.6732,171.8277,172.6156,266515.0
2020-09-02 09:30:00,180.04,180.45,178.42,179.73,170140.0,172.9903,173.3843,171.4337,172.6924,170140.0
2020-09-02 10:00:00,179.84,180.98,179.41,180.75,88551.0,172.7981,173.8935,172.385,173.6725,88551.0
2020-09-02 10:30:00,180.73,180.78,180.01,180.59,58155.0,173.6533,173.7013,172.9615,173.5188,58155.0
2020-09-02 11:00:00,180.61,181.39,180.56,181.22,77390.0,173.538,174.2874,173.4899,174.1241,77390.0
2020-09-02 11:30:00,181.14,181.98,181.03,181.7,98686.0,174.0472,174.8543,173.9415,174.5853,98686.0
2020-09-02 12:00:00,181.72,181.92,181.55,181.78,48763.0,174.6045,174.7967,174.4412,174.6622,48763.0
2020-09-02 12:30:00,181.78,182.37,181.63,182.29,66255.0,174.6622,175.2291,174.518,175.1522,66255.0
2020-09-02 13:00:00,182.27,182.98,182.18,182.86,87342.0,175.133,175.8152,175.0465,175.6999,87342.0
2020-09-02 13:30:00,182.86,183.28,182.84,183.2,80914.0,175.6999,176.1034,175.6807,176.0266,80914.0
2020-09-02 14:00:00,183.2,183.22,182.38,182.97,78502.0,176.0266,176.0458,175.2387,175.8056,78502.0
2020-09-02 14:30:00,182.99,183.27,182.82,183.2,60535.0,175.8248,176.0938,175.6615,176.0266,60535.0
2020-09-02 15:00:00,183.24,184.21,183.18,184.03,88341.0,176.065,176.997,176.0074,176.8241,88341.0
2020-09-02 15:30:00,184.01,185.26,183.93,184.7,486766.0,176.8049,178.0059,176.728,177.4678,486766.0
2020-09-03 09:30:00,184.01,184.34,181.23,181.75,63624.0,176.8049,177.1219,174.1337,174.6334,63624.0
2020-09-03 10:00:00,181.86,182.04,179.52,179.81,143609.0,174.739,174.912,172.4907,172.7693,143609.0
2020-09-03 10:30:00,179.82,181.21,179.4,179.72,162618.0,172.7789,174.1145,172.3754,172.6828,162618.0
2020-09-03 11:00:00,179.75,179.76,176.6,177.92,233796.0,172.7117,172.7213,169.685,170.9533,233796.0
2020-09-03 11:30:00,177.98,178.32,176.86,177.21,80316.0,171.011,171.3377,169.9348,170.2711,80316.0
2020-09-03 12:00:00,177.22,178.63,176.76,178.39,264871.0,170.2807,171.6355,169.8387,171.4049,264871.0
2020-09-03 12:30:00,178.41,178.46,176.78,177.62,240294.0,171.4241,171.4722,169.858,170.6651,240294.0
2020-09-03 13:00:00,177.5,178.35,176.95,178.24,188402.0,170.5498,171.3665,170.0213,171.2608,188402.0
2020-09-03 13:30:00,178.14,178.37,177.45,178.04,166339.0,171.1647,171.3857,170.5017,171.0686,166339.0
2020-09-03 14:00:00,177.96,178.41,177.3,177.77,135721.0,170.9918,171.4241,170.3576,170.8092,135721.0
2020-09-03 14:30:00,177.76,178.36,176.13,176.16,105115.0,170.7996,171.3761,169.2334,169.2622,105115.0
2020-09-03 15:00:00,176.05,176.61,175.75,176.34,246681.0,169.1565,169.6946,168.8683,169.4352,246681.0
2020-09-03 15:30:00,176.34,177.64,175.82,177.24,381497.0,169.4352,170.6843,168.9355,170.2999,381497.0
2020-09-04 09:30:00,176.89,178.89,176.13,176.39,388739.0,169.9636,171.8853,169.2334,169.4832,388739.0
2020-09-04 10:00:00,176.38,176.9,172.13,172.46,382474.0,169.4736,169.9733,165.39,165.7071,382474.0
2020-09-04 10:30:00,172.53,173.0,169.57,171.68,102306.0,165.7744,166.226,162.9303,164.9577,102306.0
2020-09-04 11:00:00,171.68,171.99,170.84,171.62,227777.0,164.9577,165.2555,164.1505,164.9,227777.0
2020-09-04 11:30:00,171.72,173.55,171.6,173.55,161369.0,164.9961,166.7544,164.8808,166.7544,161369.0
2020-09-04 12:00:00,173.56,174.86,173.31,174.09,220479.0,166.764,168.0131,166.5238,167.2733,220479.0
2020-09-04 12:30:00,174.03,174.69,173.48,173.5,68567.0,167.2156,167.8498,166.6872,166.7064,68567.0
2020-09-04 13:00:00,173.49,173.49,172.24,172.38,33779.0,166.6968,166.6968,165.4957,165.6302,33779.0
2020-09-04 13:30:00,172.27,173.11,171.9,172.58,42801.0,165.5246,166.3317,165.169,165.8224,42801.0
2020-09-04 14:00:00,172.55,172.73,171.83,172.65,31818.0,165.7936,165.9665,165.1018,165.8897,31818.0
2020-09-04 14:30:00,172.55,174.69,172.26,174.64,28975.0,165.7936,167.8498,165.5149,167.8018,28975.0
2020-09-04 15:00:00,174.56,175.17,174.14,174.75,73835.0,167.7249,168.311,167.3213,167.9074,73835.0
2020-09-04 15:30:00,174.73,174.73,172.45,172.53,227386.0,167.8882,167.8882,165.6975,165.7744,227386.0
2020-09-08 09:30:00,168.93,169.41,167.5,169.37,145018.0,162.3153,162.7765,160.9413,162.7381,145018.0
2020-09-08 10:00:00,169.31,171.23,168.26,171.22,124090.0,162.6805,164.5253,161.6716,164.5157,124090.0
2020-09-08 10:30:00,171.25,171.98,170.89,171.31,87610.0,164.5445,165.2459,164.1986,164.6021,87610.0
2020-09-08 11:00:00,171.15,171.95,170.71,170.82,44081.0,164.4484,165.2171,164.0256,164.1313,44081.0
2020-09-08 11:30:00,170.88,170.88,169.66,170.46,58927.0,164.189,164.189,163.0167,163.7854,58927.0
2020-09-08 12:00:00,170.37,170.59,169.53,169.69,97137.0,163.6989,163.9103,162.8918,163.0456,97137.0
2020-09-08 12:30:00,169.6,170.44,169.59,170.12,35618.0,162.9591,163.7662,162.9495,163.4587,35618.0
2020-09-08 13:00:00,170.09,170.41,169.69,169.91,43081.0,163.4299,163.7374,163.0456,163.257,43081.0
2020-09-08 13:30:00,169.89,170.82,169.8,170.69,29545.0,163.2377,164.1313,163.1513,164.0064,29545.0
2020-09-08 14:00:00,170.72,170.81,169.45,169.48,113687.0,164.0352,164.1217,162.815,162.8438,113687.0
2020-09-08 14:30:00,169.39,169.39,166.43,167.16,145392.0,162.7573,162.7573,159.9132,160.6146,145392.0
2020-09-08 15:00:00,167.06,167.23,166.24,167.23,149775.0,160.5186,160.6819,159.7307,160.6819,149775.0
2020-09-08 15:30:00,167.22,167.86,166.92,167.2,263365.0,160.6723,161.2872,160.384,160.6531,263365.0
2020-09-09 09:30:00,169.13,169.22,165.99,167.23,68683.0,162.6948,162.7814,159.6743,160.8671,68683.0
2020-09-09 10:00:00,167.29,168.43,167.29,168.07,58230.0,160.9249,162.0215,160.9249,161.6752,58230.0
2020-09-09 10:30:00,168.12,168.46,167.66,167.76,23079.0,161.7233,162.0503,161.2808,161.377,23079.0
2020-09-09 11:00:00,167.82,168.59,167.76,168.32,39786.0,161.4347,162.1754,161.377,161.9157,39786.0
2020-09-09 11:30:00,168.27,168.89,168.19,168.75,27116.0,161.8676,162.464,161.7906,162.3293,27116.0
2020-09-09 12:00:00,168.77,168.94,168.51,168.9,29155.0,162.3485,162.5121,162.0984,162.4736,29155.0
2020-09-09 12:30:00,168.87,170.36,168.86,170.24,42141.0,162.4447,163.878,162.4351,163.7626,42141.0
2020-09-09 13:00:00,170.29,170.86,170.16,170.81,65727.0,163.8107,164.359,163.6857,164.3109,65727.0
2020-09-09 13:30:00,170.85,170.94,170.37,170.56,29918.0,164.3494,164.436,163.8877,164.0704,29918.0
2020-09-09 14:00:00,170.63,170.85,170.37,170.42,30564.0,164.1378,164.3494,163.8877,163.9358,30564.0
2020-09-09 14:30:00,170.41,170.77,170.38,170.5,20971.0,163.9261,164.2724,163.8973,164.0127,20971.0
2020-09-09 15:00:00,170.58,170.94,170.52,170.7,36401.0,164.0897,164.436,164.032,164.2051,36401.0
2020-09-09 15:30:00,170.71,170.9,168.97,169.11,124191.0,164.2147,164.3975,162.5409,162.6756,124191.0
2020-09-10 09:30:00,169.95,173.96,169.87,172.31,99733.0,163.4836,167.3411,163.4067,165.7539,99733.0
2020-09-10 10:00:00,172.47,172.93,171.65,171.65,28824.0,165.9078,166.3503,165.119,165.119,28824.0
2020-09-10 10:30:00,171.7,172.01,169.88,169.94,34598.0,165.1671,165.4653,163.4163,163.474,34598.0
2020-09-10 11:00:00,169.81,171.35,169.6,171.31,28477.0,163.349,164.8304,163.147,164.7919,28477.0
2020-09-10 11:30:00,171.24,171.34,170.5,170.7,20620.0,164.7246,164.8208,164.0127,164.2051,20620.0
2020-09-10 12:00:00,170.64,170.99,170.21,170.26,34201.0,164.1474,164.4841,163.7338,163.7818,34201.0
2020-09-10 12:30:00,170.35,170.63,169.84,170.53,53389.0,163.8684,164.1378,163.3778,164.0416,53389.0
2020-09-10 13:00:00,170.65,170.99,169.8,169.85,104617.0,164.157,164.4841,163.3394,163.3874,104617.0
2020-09-10 13:30:00,169.82,170.4,169.71,170.02,89859.0,163.3586,163.9165,163.2528,163.551,89859.0
2020-09-10 14:00:00,170.08,170.43,168.76,168.76,98535.0,163.6087,163.9454,162.3389,162.3389,98535.0
2020-09-10 14:30:00,168.91,169.63,168.61,169.54,34339.0,162.4832,163.1758,162.1946,163.0892,34339.0
2020-09-10 15:00:00,169.47,169.6,167.82,168.39,58016.0,163.0219,163.147,161.4347,161.983,58016.0
2020-09-10 15:30:00,168.35,169.23,167.81,168.19,168680.0,161.9445,162.791,161.4251,161.7906,168680.0
2020-09-11 09:30:00,169.09,169.37,167.01,167.41,39580.0,162.6564,162.9257,160.6555,161.0403,39580.0
2020-09-11 10:00:00,167.31,168.12,167.15,167.9,33338.0,160.9441,161.7233,160.7902,161.5116,33338.0
2020-09-11 10:30:00,168.05,168.3,167.34,167.51,32684.0,161.6559,161.8964,160.973,161.1365,32684.0
2020-09-11 11:00:00,167.64,168.29,167.26,167.59,31274.0,161.2615,161.8868,160.896,161.2134,31274.0
2020-09-11 11:30:00,167.54,167.54,166.85,166.93,19444.0,161.1653,161.1653,160.5016,160.5786,19444.0
2020-09-11 12:00:00,166.89,167.37,166.67,167.04,40834.0,160.5401,161.0018,160.3284,160.6844,40834.0
2020-09-11 12:30:00,167.06,167.06,165.42,165.51,52137.0,160.7036,160.7036,159.126,159.2126,52137.0
2020-09-11 13:00:00,165.58,165.88,164.7,164.91,80725.0,159.2799,159.5685,158.4334,158.6354,80725.0
2020-09-11 13:30:00,164.91,165.93,164.57,165.21,49460.0,158.6354,159.6166,158.3083,158.924,49460.0
2020-09-11 14:00:00,165.18,166.11,164.98,165.78,31996.0,158.8951,159.7898,158.7027,159.4723,31996.0
2020-09-11 14:30:00,165.86,166.62,165.77,166.19,19441.0,159.5493,160.2803,159.4627,159.8667,19441.0
2020-09-11 15:00:00,166.24,166.89,165.57,166.65,36525.0,159.9148,160.5401,159.2703,160.3092,36525.0
2020-09-11 15:30:00,166.69,166.96,165.74,166.26,155060.0,160.3477,160.6074,159.4338,159.934,155060.0
2020-09-14 09:30:00,168.47,170.5,168.04,170.37,32996.0,162.06,164.0127,161.6463,163.8877,32996.0
2020-09-14 10:00:00,170.36,171.33,170.14,171.03,42775.0,163.878,164.8111,163.6664,164.5226,42775.0
2020-09-14 10:30:00,171.02,171.08,170.54,170.95,39153.0,164.5129,164.5707,164.0512,164.4456,39153.0
2020-09-14 11:00:00,170.88,171.24,170.76,171.14,23521.0,164.3783,164.7246,164.2628,164.6284,23521.0
2020-09-14 11:30:00,171.14,171.48,170.81,171.46,28140.0,164.6284,164.9554,164.3109,164.9362,28140.0
2020-09-14 12:00:00,171.41,171.92,171.16,171.42,40267.0,164.8881,165.3787,164.6476,164.8977,40267.0
2020-09-14 12:30:00,171.45,171.46,171.03,171.3,18060.0,164.9266,164.9362,164.5226,164.7823,18060.0
2020-09-14 13:00:00,171.29,171.47,170.61,171.07,53888.0,164.7727,164.9458,164.1185,164.561,53888.0
2020-09-14 13:30:00,171.08,171.2,170.68,171.12,40674.0,164.5707,164.6861,164.1859,164.6091,40674.0
2020-09-14 14:00:00,171.06,171.28,170.84,170.93,43438.0,164.5514,164.763,164.3398,164.4264,43438.0
2020-09-14 14:30:00,170.87,171.02,170.22,170.59,30483.0,164.3686,164.5129,163.7434,164.0993,30483.0
2020-09-14 15:00:00,170.61,170.69,169.8,170.18,25715.0,164.1185,164.1955,163.3394,163.7049,25715.0
2020-09-14 15:30:00,170.18,170.78,169.96,170.0,142076.0,163.7049,164.2821,163.4933,163.5317,142076.0
2020-09-15 09:30:00,171.5,173.39,171.46,173.39,78537.0,164.9747,166.7928,164.9362,166.7928,78537.0
2020-09-15 10:00:00,173.5,173.83,173.21,173.7,54334.0,166.8986,167.216,166.6196,167.091,54334.0
2020-09-15 10:30:00,173.7,174.79,173.41,174.54,102297.0,167.091,168.1395,166.812,167.899,102297.0
2020-09-15 11:00:00,174.55,175.49,174.55,174.77,123583.0,167.9086,168.8129,167.9086,168.1203,123583.0
2020-09-15 11:30:00,174.81,175.08,174.15,174.2,79343.0,168.1587,168.4185,167.5238,167.5719,79343.0
2020-09-15 12:00:00,174.2,174.48,173.48,174.24,58813.0,167.5719,167.8413,166.8793,167.6104,58813.0
2020-09-15 12:30:00,174.21,174.6,173.97,174.06,50551.0,167.5816,167.9567,167.3507,167.4373,50551.0
2020-09-15 13:00:00,174.05,174.55,173.84,174.49,62311.0,167.4276,167.9086,167.2256,167.8509,62311.0
2020-09-15 13:30:00,174.48,174.48,173.87,174.22,51203.0,167.8413,167.8413,167.2545,167.5912,51203.0
2020-09-15 14:00:00,174.28,174.42,173.98,174.35,50865.0,167.6489,167.7836,167.3603,167.7162,50865.0
2020-09-15 14:30:00,174.35,174.64,174.0,174.5,62807.0,167.7162,167.9952,167.3795,167.8605,62807.0
2020-09-15 15:00:00,174.56,174.57,173.34,173.56,117720.0,167.9182,167.9279,166.7447,166.9563,117720.0
2020-09-15 15:30:00,173.49,173.54,172.6,173.07,242084.0,166.889,166.9371,166.0328,166.4849,242084.0
2020-09-16 09:30:00,174.85,175.34,174.03,175.3,86480.0,168.1972,168.6686,167.4084,168.6301,86480.0
2020-09-16 10:00:00,175.38,176.35,175.31,175.84,41293.0,168.707,169.6401,168.6397,169.1495,41293.0
2020-09-16 10:30:00,175.9,175.94,174.39,175.22,67473.0,169.2073,169.2457,167.7547,168.5531,67473.0
2020-09-16 11:00:00,175.27,176.51,175.17,176.36,33501.0,168.6012,169.794,168.505,169.6498,33501.0
2020-09-16 11:30:00,176.31,176.31,175.91,175.98,24170.0,169.6017,169.6017,169.2169,169.2842,24170.0
2020-09-16 12:00:00,176.01,176.2,175.45,175.65,24406.0,169.3131,169.4958,168.7744,168.9668,24406.0
2020-09-16 12:30:00,175.64,175.78,175.42,175.51,23154.0,168.9571,169.0918,168.7455,168.8321,23154.0
2020-09-16 13:00:00,175.52,175.73,175.25,175.61,30325.0,168.8417,169.0437,168.582,168.9283,30325.0
2020-09-16 13:30:00,175.62,175.87,175.5,175.71,27191.0,168.9379,169.1784,168.8225,169.0245,27191.0
2020-09-16 14:00:00,175.53,176.66,175.27,176.57,31032.0,168.8513,169.9383,168.6012,169.8518,31032.0
2020-09-16 14:30:00,176.69,177.06,176.03,176.39,31524.0,169.9672,170.3231,169.3323,169.6786,31524.0
2020-09-16 15:00:00,176.31,176.51,174.95,175.22,31898.0,169.6017,169.794,168.2934,168.5531,31898.0
2020-09-16 15:30:00,175.35,176.6,174.88,175.79,232940.0,168.6782,169.8806,168.2261,169.1014,232940.0
2020-09-17 09:30:00,173.94,175.85,173.52,175.79,124351.0,167.3218,169.1592,166.9178,169.1014,124351.0
2020-09-17 10:00:00,175.79,177.47,175.75,176.81,123995.0,169.1014,170.7175,169.063,170.0826,123995.0
2020-09-17 10:30:00,176.68,179.38,176.67,178.99,121411.0,169.9576,172.5548,169.948,172.1797,121411.0
2020-09-17 11:00:00,179.0,179.66,178.61,178.74,60915.0,172.1893,172.8242,171.8141,171.9392,60915.0
2020-09-17 11:30:00,178.8,179.25,177.97,177.97,91165.0,171.9969,172.4298,171.1985,171.1985,91165.0
2020-09-17 12:00:00,177.92,178.44,177.5,178.03,138051.0,171.1504,171.6506,170.7464,171.2562,138051.0
2020-09-17 12:30:00,178.03,178.73,177.78,178.39,98551.0,171.2562,171.9296,171.0157,171.6025,98551.0
2020-09-17 13:00:00,178.38,179.01,178.23,178.65,37269.0,171.5929,172.1989,171.4486,171.8526,37269.0
2020-09-17 13:30:00,178.64,179.07,178.58,178.82,32432.0,171.843,172.2566,171.7853,172.0162,32432.0
2020-09-17 14:00:00,178.74,179.9,178.66,178.81,68400.0,171.9392,173.0551,171.8622,172.0065,68400.0
2020-09-17 14:30:00,178.73,179.34,178.64,178.91,35949.0,171.9296,172.5164,171.843,172.1027,35949.0
2020-09-17 15:00:00,178.96,179.41,178.39,179.09,151729.0,172.1508,172.5837,171.6025,172.2759,151729.0
2020-09-17 15:30:00,179.05,181.64,178.92,181.47,457240.0,172.2374,174.7289,172.1123,174.5653,457240.0
2020-09-18 09:30:00,182.45,184.0,181.25,181.69,430076.0,175.508,176.9991,174.3537,174.777,430076.0
2020-09-18 10:00:00,181.68,182.71,181.26,182.32,126026.0,174.7673,175.7581,174.3633,175.383,126026.0
2020-09-18 10:30:00,182.34,183.03,181.9,182.24,104899.0,175.4022,176.066,174.979,175.306,104899.0
2020-09-18 11:00:00,182.31,183.03,182.15,183.03,134155.0,175.3734,176.066,175.2195,176.066,134155.0
2020-09-18 11:30:00,183.03,183.24,181.14,181.3,91802.0,176.066,176.268,174.2479,174.4018,91802.0
2020-09-18 12:00:00,181.3,181.97,181.26,181.63,91894.0,174.4018,175.0463,174.3633,174.7192,91894.0
2020-09-18 12:30:00,181.59,181.64,179.77,179.98,91719.0,174.6808,174.7289,172.93,173.132,91719.0
2020-09-18 13:00:00,179.95,180.4,179.5,179.84,80593.0,173.1032,173.536,172.6703,172.9973,80593.0
2020-09-18 13:30:00,179.65,180.35,179.03,180.35,66454.0,172.8146,173.4879,172.2182,173.4879,66454.0
2020-09-18 14:00:00,180.32,180.73,179.86,180.44,55393.0,173.4591,173.8535,173.0166,173.5745,55393.0
2020-09-18 14:30:00,180.39,180.45,179.71,180.15,60453.0,173.5264,173.5841,172.8723,173.2955,60453.0
2020-09-18 15:00:00,180.24,180.38,179.58,180.12,80394.0,173.3821,173.5168,172.7472,173.2667,80394.0
2020-09-18 15:30:00,180.07,180.4,179.07,179.2,279809.0,173.2186,173.536,172.2566,172.3817,279809.0
2020-09-21 09:30:00,176.16,176.57,172.42,173.39,114212.0,169.4574,169.8518,165.8597,166.7928,114212.0
2020-09-21 10:00:00,173.37,174.19,172.66,172.77,135290.0,166.7735,167.5623,166.0905,166.1963,135290.0
2020-09-21 10:30:00,172.76,173.55,171.63,173.11,56796.0,166.1867,166.9467,165.0997,166.5234,56796.0
2020-09-21 11:00:00,173.08,174.48,173.02,174.18,77230.0,166.4946,167.8413,166.4368,167.5527,77230.0
2020-09-21 11:30:00,174.15,175.0,173.28,174.82,44176.0,167.5238,168.3415,166.6869,168.1683,44176.0
2020-09-21 12:00:00,174.94,175.78,174.87,175.64,35490.0,168.2838,169.0918,168.2164,168.9571,35490.0
2020-09-21 12:30:00,175.63,175.65,174.55,174.58,44573.0,168.9475,168.9668,167.9086,167.9375,44573.0
2020-09-21 13:00:00,174.68,175.73,174.25,175.65,46515.0,168.0337,169.0437,167.62,168.9668,46515.0
2020-09-21 13:30:00,175.6,175.88,174.76,174.87,51040.0,168.9187,169.188,168.1106,168.2164,51040.0
2020-09-21 14:00:00,174.87,175.0,173.66,174.33,78430.0,168.2164,168.3415,167.0525,167.697,78430.0
2020-09-21 14:30:00,174.28,174.36,173.53,174.23,45197.0,167.6489,167.7259,166.9274,167.6008,45197.0
2020-09-21 15:00:00,174.18,174.8,174.17,174.57,55369.0,167.5527,168.1491,167.5431,167.9279,55369.0
2020-09-21 15:30:00,174.61,175.65,174.46,175.64,216119.0,167.9663,168.9668,167.822,168.9571,216119.0
2020-09-22 09:30:00,176.26,177.79,174.94,175.5,141382.0,169.5536,171.0253,168.2838,168.8225,141382.0
2020-09-22 10:00:00,175.6,176.03,174.97,175.66,65703.0,168.9187,169.3323,168.3126,168.9764,65703.0
2020-09-22 10:30:00,175.72,176.01,175.25,175.25,54415.0,169.0341,169.3131,168.582,168.582,54415.0
2020-09-22 11:00:00,175.07,176.07,175.0,175.83,46245.0,168.4088,169.3708,168.3415,169.1399,46245.0
2020-09-22 11:30:00,175.87,176.92,175.43,176.87,33716.0,169.1784,170.1884,168.7551,170.1403,33716.0
2020-09-22 12:00:00,176.88,177.24,176.65,176.74,24688.0,170.15,170.4963,169.9287,170.0153,24688.0
2020-09-22 12:30:00,176.74,176.82,176.12,176.28,18634.0,170.0153,170.0923,169.4189,169.5728,18634.0
2020-09-22 13:00:00,176.37,177.53,176.23,177.45,36023.0,169.6594,170.7752,169.5247,170.6983,36023.0
2020-09-22 13:30:00,177.47,178.56,177.34,178.48,37812.0,170.7175,171.766,170.5925,171.6891,37812.0
2020-09-22 14:00:00,178.52,179.0,178.12,178.62,60347.0,171.7276,172.1893,171.3428,171.8238,60347.0
2020-09-22 14:30:00,178.62,179.3,178.32,179.03,47046.0,171.8238,172.4779,171.5352,172.2182,47046.0
2020-09-22 15:00:00,179.07,180.25,178.85,180.11,95678.0,172.2566,173.3917,172.045,173.2571,95678.0
2020-09-22 15:30:00,180.1,180.37,179.15,179.81,237155.0,173.2475,173.5072,172.3336,172.9685,237155.0
2020-09-23 09:30:00,179.43,180.25,179.36,179.49,104428.0,172.6029,173.3917,172.5356,172.6607,104428.0
2020-09-23 10:00:00,179.5,179.73,178.08,179.22,74636.0,172.6703,172.8915,171.3043,172.4009,74636.0
2020-09-23 10:30:00,179.29,179.33,178.43,178.72,43656.0,172.4683,172.5067,171.641,171.92,43656.0
2020-09-23 11:00:00,178.72,178.92,177.84,177.98,45260.0,171.92,172.1123,171.0734,171.2081,45260.0
2020-09-23 11:30:00,178.01,178.16,177.36,177.46,23470.0,171.237,171.3813,170.6117,170.7079,23470.0
2020-09-23 12:00:00,177.33,177.96,177.16,177.89,50006.0,170.5828,171.1889,170.4193,171.1215,50006.0
2020-09-23 12:30:00,177.83,178.41,177.74,178.34,15519.0,171.0638,171.6218,170.9772,171.5544,15519.0
2020-09-23 13:00:00,178.31,178.36,177.85,177.88,44626.0,171.5256,171.5737,171.0831,171.1119,44626.0
2020-09-23 13:30:00,177.88,177.9,176.9,177.13,27457.0,171.1119,171.1312,170.1692,170.3905,27457.0
2020-09-23 14:00:00,177.06,177.12,175.71,176.09,29982.0,170.3231,170.3808,169.0245,169.39,29982.0
2020-09-23 14:30:00,176.03,176.34,175.22,175.33,14187.0,169.3323,169.6305,168.5531,168.6589,14187.0
2020-09-23 15:00:00,175.4,175.68,174.56,174.86,64917.0,168.7263,168.9956,167.9182,168.2068,64917.0
2020-09-23 15:30:00,175.02,175.19,174.16,174.77,301877.0,168.3607,168.5243,167.5335,168.1203,301877.0
2020-09-24 09:30:00,174.0,174.02,171.79,172.25,69554.0,167.3795,167.3988,165.2536,165.6961,69554.0
2020-09-24 10:00:00,172.38,174.31,172.29,173.21,50888.0,165.8212,167.6778,165.7346,166.6196,50888.0
2020-09-24 10:30:00,173.15,173.2,171.73,173.17,38707.0,166.5619,166.61,165.1959,166.5811,38707.0
2020-09-24 11:00:00,173.16,173.17,171.9,173.06,32078.0,166.5715,166.5811,165.3595,166.4753,32078.0
2020-09-24 11:30:00,173.09,173.61,172.53,173.44,34701.0,166.5042,167.0044,165.9655,166.8409,34701.0
2020-09-24 12:00:00,173.47,173.84,173.33,173.46,48276.0,166.8697,167.2256,166.735,166.8601,48276.0
2020-09-24 12:30:00,173.49,174.09,173.0,174.09,24454.0,166.889,167.4661,166.4176,167.4661,24454.0
2020-09-24 13:00:00,174.0,175.04,173.97,174.59,65903.0,167.3795,168.38,167.3507,167.9471,65903.0
2020-09-24 13:30:00,174.75,175.5,174.39,174.99,89312.0,168.101,168.8225,167.7547,168.3319,89312.0
2020-09-24 14:00:00,175.09,175.09,173.87,174.19,33391.0,168.4281,168.4281,167.2545,167.5623,33391.0
2020-09-24 14:30:00,174.19,174.6,173.21,173.22,51544.0,167.5623,167.9567,166.6196,166.6292,51544.0
2020-09-24 15:00:00,173.26,173.33,171.87,172.13,60611.0,166.6677,166.735,165.3306,165.5807,60611.0
2020-09-24 15:30:00,172.02,172.92,171.82,172.36,187936.0,165.4749,166.3406,165.2825,165.8019,187936.0
2020-09-25 09:30:00,171.71,172.58,170.5,171.68,53294.0,165.1767,166.0136,164.0127,165.1478,53294.0
2020-09-25 10:00:00,171.74,172.53,170.67,172.46,55514.0,165.2055,165.9655,164.1763,165.8981,55514.0
2020-09-25 10:30:00,172.43,173.02,171.81,172.27,127578.0,165.8693,166.4368,165.2729,165.7154,127578.0
2020-09-25 11:00:00,172.36,173.08,171.73,172.59,228578.0,165.8019,166.4946,165.1959,166.0232,228578.0
2020-09-25 11:30:00,172.59,173.25,172.29,172.31,45434.0,166.0232,166.6581,165.7346,165.7539,45434.0
2020-09-25 12:00:00,172.31,173.19,172.31,172.93,68574.0,165.7539,166.6004,165.7539,166.3503,68574.0
2020-09-25 12:30:00,173.0,173.04,172.66,172.93,65434.0,166.4176,166.4561,166.0905,166.3503,65434.0
2020-09-25 13:00:00,172.93,173.76,172.79,173.25,129742.0,166.3503,167.1487,166.2156,166.6581,129742.0
2020-09-25 13:30:00,173.28,174.1,173.19,173.71,165858.0,166.6869,167.4757,166.6004,167.1006,165858.0
2020-09-25 14:00:00,173.74,174.88,173.66,174.39,245472.0,167.1294,168.2261,167.0525,167.7547,245472.0
2020-09-25 14:30:00,174.38,174.98,174.13,174.8,108074.0,167.7451,168.3223,167.5046,168.1491,108074.0
2020-09-25 15:00:00,174.79,175.39,174.76,175.3,168744.0,168.1395,168.7167,168.1106,168.6301,168744.0
2020-09-25 15:30:00,175.3,175.92,174.84,175.0,331328.0,168.6301,169.2265,168.1876,168.3415,331328.0
2020-09-28 09:30:00,177.47,178.48,176.87,177.75,43343.0,170.7175,171.6891,170.1403,170.9869,43343.0
2020-09-28 10:00:00,177.75,178.51,177.34,178.16,134295.0,170.9869,171.7179,170.5925,171.3813,134295.0
2020-09-28 10:30:00,178.13,178.33,176.8,177.08,39320.0,171.3524,171.5448,170.073,170.3424,39320.0
2020-09-28 11:00:00,177.14,178.01,177.06,177.68,31981.0,170.4001,171.237,170.3231,170.9195,31981.0
2020-09-28 11:30:00,177.73,177.78,176.99,177.29,34866.0,170.9676,171.0157,170.2558,170.5444,34866.0
2020-09-28 12:00:00,177.25,177.41,176.99,177.38,36311.0,170.5059,170.6598,170.2558,170.6309,36311.0
2020-09-28 12:30:00,177.5,177.69,177.14,177.59,31963.0,170.7464,170.9291,170.4001,170.833,31963.0
2020-09-28 13:00:00,177.61,178.61,177.21,178.15,256802.0,170.8522,171.8141,170.4674,171.3716,256802.0
2020-09-28 13:30:00,178.18,178.89,178.13,178.72,48473.0,171.4005,172.0835,171.3524,171.92,48473.0
2020-09-28 14:00:00,178.73,179.16,178.49,179.09,56435.0,171.9296,172.3432,171.6987,172.2759,56435.0
2020-09-28 14:30:00,179.13,180.06,179.13,179.98,73898.0,172.3144,173.209,172.3144,173.132,73898.0
2020-09-28 15:00:00,180.0,180.1,179.34,179.64,79464.0,173.1513,173.2475,172.5164,172.805,79464.0
2020-09-28 15:30:00,179.59,179.59,178.35,178.54,172844.0,172.7569,172.7569,171.564,171.7468,172844.0
2020-09-29 09:30:00,179.18,179.47,178.05,178.26,78741.0,172.3625,172.6414,171.2755,171.4775,78741.0
2020-09-29 10:00:00,178.37,179.38,178.21,179.23,48218.0,171.5833,172.5548,171.4294,172.4106,48218.0
2020-09-29 10:30:00,179.19,179.21,178.13,178.47,55895.0,172.3721,172.3913,171.3524,171.6795,55895.0
2020-09-29 11:00:00,178.47,179.26,177.86,179.06,66149.0,171.6795,172.4394,171.0927,172.247,66149.0
2020-09-29 11:30:00,179.06,179.12,177.95,178.2,20811.0,172.247,172.3047,171.1793,171.4197,20811.0
2020-09-29 12:00:00,178.13,178.46,177.92,178.41,52282.0,171.3524,171.6699,171.1504,171.6218,52282.0
2020-09-29 12:30:00,178.46,178.8,178.3,178.34,41184.0,171.6699,171.9969,171.5159,171.5544,41184.0
2020-09-29 13:00:00,178.31,178.34,177.81,178.33,9898.0,171.5256,171.5544,171.0446,171.5448,9898.0
2020-09-29 13:30:00,178.36,178.58,178.02,178.22,32673.0,171.5737,171.7853,171.2466,171.439,32673.0
2020-09-29 14:00:00,178.29,178.36,177.17,177.47,68882.0,171.5063,171.5737,170.4289,170.7175,68882.0
2020-09-29 14:30:00,177.58,177.99,177.47,177.93,56330.0,170.8233,171.2177,170.7175,171.16,56330.0
2020-09-29 15:00:00,177.85,177.9,177.42,177.52,36924.0,171.0831,171.1312,170.6694,170.7656,36924.0
2020-09-29 15:30:00,177.49,177.71,177.16,177.46,122115.0,170.7368,170.9484,170.4193,170.7079,122115.0
2020-09-30 09:30:00,178.02,179.7,177.96,179.43,43082.0,171.2466,172.8627,171.1889,172.6029,43082.0
2020-09-30 10:00:00,179.39,179.97,178.71,179.52,30681.0,172.5645,173.1224,171.9103,172.6895,30681.0
2020-09-30 10:30:00,179.54,180.05,179.46,179.49,61628.0,172.7088,173.1994,172.6318,172.6607,61628.0
2020-09-30 11:00:00,179.56,180.65,179.14,180.47,69363.0,172.728,173.7765,172.324,173.6034,69363.0
2020-09-30 11:30:00,180.37,180.55,180.03,180.03,48597.0,173.5072,173.6803,173.1801,173.1801,48597.0
2020-09-30 12:00:00,180.05,180.29,179.63,179.89,28518.0,173.1994,173.4302,172.7953,173.0454,28518.0
2020-09-30 12:30:00,179.91,179.92,178.88,179.1,25169.0,173.0647,173.0743,172.0739,172.2855,25169.0
2020-09-30 13:00:00,179.13,179.18,178.33,178.39,25199.0,172.3144,172.3625,171.5448,171.6025,25199.0
2020-09-30 13:30:00,178.39,178.71,178.11,178.58,36891.0,171.6025,171.9103,171.3332,171.7853,36891.0
2020-09-30 14:00:00,178.63,179.24,177.71,178.59,55471.0,171.8334,172.4202,170.9484,171.7949,55471.0
2020-09-30 14:30:00,178.39,178.52,176.63,177.5,41506.0,171.6025,171.7276,169.9095,170.7464,41506.0
2020-09-30 15:00:00,177.47,177.64,175.55,176.46,55499.0,170.7175,170.8811,168.8706,169.7459,55499.0
2020-09-30 15:30:00,176.46,178.37,175.85,177.57,181707.0,169.7459,171.5833,169.1592,170.8137,181707.0
2020-10-01 09:30:00,179.11,182.6,178.83,180.21,97087.0,172.2951,175.6523,172.0258,173.3533,97087.0
2020-10-01 10:00:00,180.02,180.42,178.3,178.63,40816.0,173.1705,173.5553,171.5159,171.8334,40816.0
2020-10-01 10:30:00,178.54,179.77,178.54,179.05,26286.0,171.7468,172.93,171.7468,172.2374,26286.0
2020-10-01 11:00:00,179.1,179.32,178.32,179.05,80199.0,172.2855,172.4971,171.5352,172.2374,80199.0
2020-10-01 11:30:00,179.2,179.46,178.54,178.94,34027.0,172.3817,172.6318,171.7468,172.1316,34027.0
2020-10-01 12:00:00,178.95,178.96,178.15,178.55,27588.0,172.1412,172.1508,171.3716,171.7564,27588.0
2020-10-01 12:30:00,178.54,178.92,178.42,178.76,59003.0,171.7468,172.1123,171.6314,171.9584,59003.0
2020-10-01 13:00:00,178.76,179.01,178.31,178.58,23337.0,171.9584,172.1989,171.5256,171.7853,23337.0
2020-10-01 13:30:00,178.51,178.81,177.67,177.9,28359.0,171.7179,172.0065,170.9099,171.1312,28359.0
2020-10-01 14:00:00,177.92,178.25,176.71,177.79,39942.0,171.1504,171.4678,169.9864,171.0253,39942.0
2020-10-01 14:30:00,177.77,178.49,177.76,178.42,22139.0,171.0061,171.6987,170.9965,171.6314,22139.0
2020-10-01 15:00:00,178.49,179.11,178.26,178.4,40477.0,171.6987,172.2951,171.4775,171.6121,40477.0
2020-10-01 15:30:00,178.38,179.35,178.08,179.14,144752.0,171.5929,172.526,171.3043,172.324,144752.0
2020-10-02 09:30:00,175.84,177.29,175.27,175.87,60949.0,169.1495,170.5444,168.6012,169.1784,60949.0
2020-10-02 10:00:00,175.73,177.51,175.73,177.5,18374.0,169.0437,170.756,169.0437,170.7464,18374.0
2020-10-02 10:30:00,177.4,177.78,176.69,177.38,17266.0,170.6502,171.0157,169.9672,170.6309,17266.0
2020-10-02 11:00:00,177.27,177.89,176.97,177.58,18278.0,170.5251,171.1215,170.2365,170.8233,18278.0
2020-10-02 11:30:00,177.45,177.63,175.69,175.75,25052.0,170.6983,170.8714,169.0052,169.063,25052.0
2020-10-02 12:00:00,175.69,177.34,175.2,176.96,45267.0,169.0052,170.5925,168.5339,170.2269,45267.0
2020-10-02 12:30:00,177.1,178.02,176.8,177.82,33225.0,170.3616,171.2466,170.073,171.0542,33225.0
2020-10-02 13:00:00,177.86,177.86,177.2,177.51,25354.0,171.0927,171.0927,170.4578,170.756,25354.0
2020-10-02 13:30:00,177.51,178.02,176.25,176.97,50088.0,170.756,171.2466,169.5439,170.2365,50088.0
2020-10-02 14:00:00,176.84,180.15,176.65,179.14,216052.0,170.1115,173.2955,169.9287,172.324,216052.0
2020-10-02 14:30:00,179.21,179.37,178.53,178.88,49556.0,172.3913,172.5452,171.7372,172.0739,49556.0
2020-10-02 15:00:00,178.94,179.47,178.27,178.84,46502.0,172.1316,172.6414,171.4871,172.0354,46502.0
2020-10-02 15:30:00,178.84,179.39,178.4,178.44,122402.0,172.0354,172.5645,171.6121,171.6506,122402.0
2020-10-05 09:30:00,181.29,181.29,178.72,178.93,80017.0,174.3922,174.3922,171.92,172.122,80017.0
2020-10-05 10:00:00,178.98,179.62,178.47,179.31,50761.0,172.1701,172.7857,171.6795,172.4875,50761.0
2020-10-05 10:30:00,179.36,179.57,178.82,178.93,41369.0,172.5356,172.7376,172.0162,172.122,41369.0
2020-10-05 11:00:00,178.87,178.94,178.15,178.22,41407.0,172.0643,172.1316,171.3716,171.439,41407.0
2020-10-05 11:30:00,178.09,178.2,177.14,177.34,34739.0,171.3139,171.4197,170.4001,170.5925,34739.0
2020-10-05 12:00:00,177.36,177.53,177.02,177.2,48355.0,170.6117,170.7752,170.2846,170.4578,48355.0
2020-10-05 12:30:00,177.2,177.53,176.65,176.95,64266.0,170.4578,170.7752,169.9287,170.2173,64266.0
2020-10-05 13:00:00,177.02,177.85,176.53,176.82,67469.0,170.2846,171.0831,169.8133,170.0923,67469.0
2020-10-05 13:30:00,176.79,176.82,175.11,175.47,65822.0,170.0634,170.0923,168.4473,168.7936,65822.0
2020-10-05 14:00:00,175.52,175.6,174.82,175.15,48622.0,168.8417,168.9187,168.1683,168.4858,48622.0
2020-10-05 14:30:00,175.2,175.96,175.2,175.95,42186.0,168.5339,169.265,168.5339,169.2554,42186.0
2020-10-05 15:00:00,175.92,176.52,175.67,176.27,44777.0,169.2265,169.8037,168.986,169.5632,44777.0
2020-10-05 15:30:00,176.26,176.6,175.88,176.52,150700.0,169.5536,169.8806,169.188,169.8037,150700.0
2020-10-06 09:30:00,176.9,179.3,176.69,178.7,76959.0,170.1692,172.4779,169.9672,171.9007,76959.0
2020-10-06 10:00:00,178.7,179.49,178.36,179.49,54690.0,171.9007,172.6607,171.5737,172.6607,54690.0
2020-10-06 10:30:00,179.49,180.0,178.97,179.58,28700.0,172.6607,173.1513,172.1604,172.7472,28700.0
2020-10-06 11:00:00,179.59,179.71,179.02,179.42,24371.0,172.7569,172.8723,172.2085,172.5933,24371.0
2020-10-06 11:30:00,179.34,179.64,178.61,178.91,10774.0,172.5164,172.805,171.8141,172.1027,10774.0
2020-10-06 12:00:00,179.02,179.58,179.02,179.31,26956.0,172.2085,172.7472,172.2085,172.4875,26956.0
2020-10-06 12:30:00,179.36,180.0,179.28,179.5,26523.0,172.5356,173.1513,172.4587,172.6703,26523.0
2020-10-06 13:00:00,179.54,179.81,179.06,179.62,28520.0,172.7088,172.9685,172.247,172.7857,28520.0
2020-10-06 13:30:00,179.74,180.12,179.57,179.86,15757.0,172.9011,173.2667,172.7376,173.0166,15757.0
2020-10-06 14:00:00,179.86,180.15,179.46,179.99,49410.0,173.0166,173.2955,172.6318,173.1416,49410.0
2020-10-06 14:30:00,179.99,180.21,176.16,176.6,36380.0,173.1416,173.3533,169.4574,169.8806,36380.0
2020-10-06 15:00:00,176.59,177.05,175.64,176.27,41283.0,169.871,170.3135,168.9571,169.5632,41283.0
2020-10-06 15:30:00,176.3,176.76,174.52,174.92,133791.0,169.592,170.0345,167.8798,168.2645,133791.0
2020-10-07 09:30:00,176.65,177.67,175.6,175.93,48991.0,169.9287,170.9099,168.9187,169.2361,48991.0
2020-10-07 10:00:00,175.9,176.82,175.52,176.52,30117.0,169.2073,170.0923,168.8417,169.8037,30117.0
2020-10-07 10:30:00,176.34,176.96,176.14,176.39,21085.0,169.6305,170.2269,169.4381,169.6786,21085.0
2020-10-07 11:00:00,176.42,176.93,176.15,176.34,19047.0,169.7075,170.1981,169.4477,169.6305,19047.0
2020-10-07 11:30:00,176.46,177.03,176.45,176.75,7226.0,169.7459,170.2943,169.7363,170.0249,7226.0
2020-10-07 12:00:00,176.8,177.01,176.24,176.5,27059.0,170.073,170.275,169.5343,169.7844,27059.0
2020-10-07 12:30:00,176.58,176.74,176.17,176.71,14221.0,169.8614,170.0153,169.467,169.9864,14221.0
2020-10-07 13:00:00,176.79,177.03,176.47,176.47,19994.0,170.0634,170.2943,169.7556,169.7556,19994.0
2020-10-07 13:30:00,176.47,176.73,176.06,176.15,33485.0,169.7556,170.0057,169.3612,169.4477,33485.0
2020-10-07 14:00:00,176.28,176.86,176.05,176.6,25424.0,169.5728,170.1307,169.3515,169.8806,25424.0
2020-10-07 14:30:00,176.55,177.0,176.24,176.91,30065.0,169.8325,170.2654,169.5343,170.1788,30065.0
2020-10-07 15:00:00,176.91,176.95,176.43,176.66,46133.0,170.1788,170.2173,169.7171,169.9383,46133.0
2020-10-07 15:30:00,176.69,177.0,176.37,176.74,106422.0,169.9672,170.2654,169.6594,170.0153,106422.0
2020-10-08 09:30:00,177.46,179.66,177.45,179.6,30507.0,170.7079,172.8242,170.6983,172.7665,30507.0
2020-10-08 10:00:00,179.62,179.83,178.22,179.72,38741.0,172.7857,172.9877,171.439,172.8819,38741.0
2020-10-08 10:30:00,179.81,180.14,179.46,179.99,56285.0,172.9685,173.2859,172.6318,173.1416,56285.0
2020-10-08 11:00:00,179.9,180.11,179.4,179.56,43355.0,173.0551,173.2571,172.5741,172.728,43355.0
2020-10-08 11:30:00,179.51,180.02,179.19,179.66,54258.0,172.6799,173.1705,172.3721,172.8242,54258.0
2020-10-08 12:00:00,179.67,180.84,179.63,180.63,74291.0,172.8338,173.9593,172.7953,173.7573,74291.0
2020-10-08 12:30:00,180.63,181.45,180.52,181.45,34103.0,173.7573,174.5461,173.6515,174.5461,34103.0
2020-10-08 13:00:00,181.39,181.6,181.05,181.25,39372.0,174.4884,174.6904,174.1613,174.3537,39372.0
2020-10-08 13:30:00,181.25,181.66,180.71,181.45,32861.0,174.3537,174.7481,173.8342,174.5461,32861.0
2020-10-08 14:00:00,181.48,181.56,180.92,180.92,31627.0,174.5749,174.6519,174.0363,174.0363,31627.0
2020-10-08 14:30:00,180.96,181.15,180.78,180.96,40412.0,174.0747,174.2575,173.9016,174.0747,40412.0
2020-10-08 15:00:00,181.08,181.67,180.81,181.62,35968.0,174.1902,174.7577,173.9304,174.7096,35968.0
2020-10-08 15:30:00,181.63,181.69,181.32,181.52,106993.0,174.7192,174.777,174.421,174.6134,106993.0
2020-10-09 09:30:00,182.76,183.61,182.25,182.92,58150.0,175.8062,176.6239,175.3156,175.9602,58150.0
2020-10-09 10:00:00,182.83,183.05,182.48,182.72,36902.0,175.8736,176.0852,175.5369,175.7678,36902.0
2020-10-09 10:30:00,182.72,183.95,182.69,183.46,38583.0,175.7678,176.951,175.7389,176.4796,38583.0
2020-10-09 11:00:00,183.43,184.12,183.11,183.15,49695.0,176.4508,177.1145,176.1429,176.1814,49695.0
2020-10-09 11:30:00,183.11,184.75,183.11,184.63,47467.0,176.1429,177.7205,176.1429,177.6051,47467.0
2020-10-09 12:00:00,184.7,184.79,184.19,184.28,32277.0,177.6724,177.759,177.1818,177.2684,32277.0
2020-10-09 12:30:00,184.19,184.86,183.82,183.9,57616.0,177.1818,177.8263,176.8259,176.9029,57616.0
2020-10-09 13:00:00,183.86,184.39,183.67,184.22,42935.0,176.8644,177.3742,176.6816,177.2107,42935.0
2020-10-09 13:30:00,184.18,184.36,183.85,184.02,50109.0,177.1722,177.3454,176.8548,177.0183,50109.0
2020-10-09 14:00:00,184.0,184.18,183.32,183.67,33268.0,176.9991,177.1722,176.3449,176.6816,33268.0
2020-10-09 14:30:00,183.69,183.93,183.34,183.6,30963.0,176.7009,176.9317,176.3642,176.6143,30963.0
2020-10-09 15:00:00,183.57,184.02,183.53,183.71,70262.0,176.5854,177.0183,176.5469,176.7201,70262.0
2020-10-09 15:30:00,183.74,183.81,183.04,183.78,146471.0,176.749,176.8163,176.0756,176.7874,146471.0
2020-10-12 09:30:00,184.48,184.94,182.03,183.33,87808.0,177.4608,177.9033,175.104,176.3546,87808.0
2020-10-12 10:00:00,183.33,183.33,182.51,182.77,73762.0,176.3546,176.3546,175.5658,175.8159,73762.0
2020-10-12 10:30:00,182.7,182.81,182.14,182.16,61122.0,175.7485,175.8543,175.2098,175.2291,61122.0
2020-10-12 11:00:00,182.18,182.83,182.18,182.59,106789.0,175.2483,175.8736,175.2483,175.6427,106789.0
2020-10-12 11:30:00,182.59,182.84,181.88,181.96,20997.0,175.6427,175.8832,174.9597,175.0367,20997.0
2020-10-12 12:00:00,181.95,182.54,181.86,182.44,67309.0,175.0271,175.5946,174.9405,175.4984,67309.0
2020-10-12 12:30:00,182.49,183.14,182.17,182.83,151407.0,175.5465,176.1718,175.2387,175.8736,151407.0
2020-10-12 13:00:00,182.84,183.53,182.66,183.53,82843.0,175.8832,176.5469,175.71,176.5469,82843.0
2020-10-12 13:30:00,183.57,183.66,182.91,183.14,47632.0,176.5854,176.672,175.9505,176.1718,47632.0
2020-10-12 14:00:00,183.15,183.37,183.05,183.09,29718.0,176.1814,176.393,176.0852,176.1237,29718.0
2020-10-12 14:30:00,183.13,183.13,182.67,182.81,34834.0,176.1622,176.1622,175.7197,175.8543,34834.0
2020-10-12 15:00:00,182.9,183.21,182.74,183.14,87464.0,175.9409,176.2391,175.787,176.1718,87464.0
2020-10-12 15:30:00,183.17,183.37,182.77,183.1,161301.0,176.2006,176.393,175.8159,176.1333,161301.0
2020-10-13 09:30:00,183.11,183.75,182.07,182.27,83015.0,176.1429,176.7586,175.1425,175.3349,83015.0
2020-10-13 10:00:00,182.27,182.75,181.84,181.87,45005.0,175.3349,175.7966,174.9212,174.9501,45005.0
2020-10-13 10:30:00,181.8,181.95,181.08,181.43,36561.0,174.8828,175.0271,174.1902,174.5268,36561.0
2020-10-13 11:00:00,181.5,181.95,181.43,181.63,40619.0,174.5942,175.0271,174.5268,174.7192,40619.0
2020-10-13 11:30:00,181.63,182.0,181.37,181.72,34006.0,174.7192,175.0752,174.4691,174.8058,34006.0
2020-10-13 12:00:00,181.78,182.22,181.43,182.2,33588.0,174.8635,175.2868,174.5268,175.2675,33588.0
2020-10-13 12:30:00,182.1,182.19,181.59,182.06,14729.0,175.1714,175.2579,174.6808,175.1329,14729.0
2020-10-13 13:00:00,181.98,182.06,181.36,181.81,29117.0,175.0559,175.1329,174.4595,174.8924,29117.0
2020-10-13 13:30:00,181.75,181.84,180.78,180.9,31412.0,174.8347,174.9212,173.9016,174.017,31412.0
2020-10-13 14:00:00,180.81,181.18,180.56,180.74,33138.0,173.9304,174.2864,173.6899,173.8631,33138.0
2020-10-13 14:30:00,180.72,180.75,180.03,180.32,17986.0,173.8439,173.8727,173.1801,173.4591,17986.0
2020-10-13 15:00:00,180.22,181.1,180.22,181.08,24669.0,173.3629,174.2094,173.3629,174.1902,24669.0
2020-10-13 15:30:00,181.02,181.12,179.75,179.95,111354.0,174.1324,174.2286,172.9108,173.1032,111354.0
2020-10-14 09:30:00,180.58,181.31,180.07,180.44,42132.0,173.7092,174.4114,173.2186,173.5745,42132.0
2020-10-14 10:00:00,180.63,180.8,179.25,179.45,15432.0,173.7573,173.9208,172.4298,172.6222,15432.0
2020-10-14 10:30:00,179.27,179.36,178.11,178.33,48837.0,172.449,172.5356,171.3332,171.5448,48837.0
2020-10-14 11:00:00,178.46,178.55,177.79,177.98,40483.0,171.6699,171.7564,171.0253,171.2081,40483.0
2020-10-14 11:30:00,177.91,177.91,176.25,176.63,59602.0,171.1408,171.1408,169.5439,169.9095,59602.0
2020-10-14 12:00:00,176.63,177.15,176.1,176.53,44692.0,169.9095,170.4097,169.3996,169.8133,44692.0
2020-10-14 12:30:00,176.5,176.78,175.75,176.19,68901.0,169.7844,170.0538,169.063,169.4862,68901.0
2020-10-14 13:00:00,176.2,176.97,176.19,176.81,34399.0,169.4958,170.2365,169.4862,170.0826,34399.0
2020-10-14 13:30:00,176.81,176.89,176.17,176.5,73091.0,170.0826,170.1596,169.467,169.7844,73091.0
2020-10-14 14:00:00,176.42,177.52,176.41,176.83,64924.0,169.7075,170.7656,169.6979,170.1019,64924.0
2020-10-14 14:30:00,176.82,176.84,176.18,176.79,29593.0,170.0923,170.1115,169.4766,170.0634,29593.0
2020-10-14 15:00:00,176.78,177.82,176.68,177.48,40832.0,170.0538,171.0542,169.9576,170.7271,40832.0
2020-10-14 15:30:00,177.46,177.96,176.96,177.23,150825.0,170.7079,171.1889,170.2269,170.4867,150825.0
2020-10-15 09:30:00,175.16,176.14,174.23,175.98,61386.0,168.4954,169.4381,167.6008,169.2842,61386.0
2020-10-15 10:00:00,176.04,176.37,175.19,175.53,43539.0,169.3419,169.6594,168.5243,168.8513,43539.0
2020-10-15 10:30:00,175.44,175.49,174.11,174.5,41208.0,168.7648,168.8129,167.4854,167.8605,41208.0
2020-10-15 11:00:00,174.43,175.79,174.08,175.33,54605.0,167.7932,169.1014,167.4565,168.6589,54605.0
2020-10-15 11:30:00,175.43,175.93,174.96,175.04,64178.0,168.7551,169.2361,168.303,168.38,64178.0
2020-10-15 12:00:00,175.0,175.1,173.79,173.88,94026.0,168.3415,168.4377,167.1775,167.2641,94026.0
2020-10-15 12:30:00,173.86,174.08,173.33,173.68,352354.0,167.2449,167.4565,166.735,167.0717,352354.0
2020-10-15 13:00:00,173.7,175.32,173.69,174.96,212736.0,167.091,168.6493,167.0813,168.303,212736.0
2020-10-15 13:30:00,174.93,175.45,174.92,174.94,45948.0,168.2742,168.7744,168.2645,168.2838,45948.0
2020-10-15 14:00:00,175.08,175.43,174.82,175.05,57486.0,168.4185,168.7551,168.1683,168.3896,57486.0
2020-10-15 14:30:00,175.02,175.29,174.79,175.18,61980.0,168.3607,168.6205,168.1395,168.5147,61980.0
2020-10-15 15:00:00,175.25,175.4,174.74,174.84,127076.0,168.582,168.7263,168.0914,168.1876,127076.0
2020-10-15 15:30:00,174.89,176.05,174.47,176.02,375507.0,168.2357,169.3515,167.8317,169.3227,375507.0
2020-10-16 09:30:00,176.88,179.18,176.88,177.82,129446.0,170.15,172.3625,170.15,171.0542,129446.0
2020-10-16 10:00:00,177.92,179.92,177.92,179.36,56709.0,171.1504,173.0743,171.1504,172.5356,56709.0
2020-10-16 10:30:00,179.34,179.94,178.55,178.74,43912.0,172.5164,173.0935,171.7564,171.9392,43912.0
2020-10-16 11:00:00,178.74,178.91,178.07,178.22,53667.0,171.9392,172.1027,171.2947,171.439,53667.0
2020-10-16 11:30:00,178.22,178.46,177.86,178.01,34261.0,171.439,171.6699,171.0927,171.237,34261.0
2020-10-16 12:00:00,178.06,178.14,177.48,177.72,22419.0,171.2851,171.362,170.7271,170.958,22419.0
2020-10-16 12:30:00,177.68,177.73,176.84,177.35,31246.0,170.9195,170.9676,170.1115,170.6021,31246.0
2020-10-16 13:00:00,177.17,177.6,177.16,177.53,33401.0,170.4289,170.8426,170.4193,170.7752,33401.0
2020-10-16 13:30:00,177.54,177.8,177.29,177.6,28067.0,170.7849,171.035,170.5444,170.8426,28067.0
2020-10-16 14:00:00,177.59,177.74,177.09,177.71,31908.0,170.833,170.9772,170.352,170.9484,31908.0
2020-10-16 14:30:00,177.68,178.01,177.55,177.91,51254.0,170.9195,171.237,170.7945,171.1408,51254.0
2020-10-16 15:00:00,177.94,177.96,177.4,177.56,45339.0,171.1696,171.1889,170.6502,170.8041,45339.0
2020-10-16 15:30:00,177.52,177.57,176.97,177.05,170662.0,170.7656,170.8137,170.2365,170.3135,170662.0
2020-10-19 09:30:00,177.25,177.91,176.62,176.81,46897.0,170.5059,171.1408,169.8999,170.0826,46897.0
2020-10-19 10:00:00,176.69,176.8,175.9,176.35,53250.0,169.9672,170.073,169.2073,169.6401,53250.0
2020-10-19 10:30:00,176.37,176.45,175.26,176.04,55669.0,169.6594,169.7363,168.5916,169.3419,55669.0
2020-10-19 11:00:00,176.14,176.38,175.29,175.78,22351.0,169.4381,169.669,168.6205,169.0918,22351.0
2020-10-19 11:30:00,175.78,176.09,175.06,175.08,17433.0,169.0918,169.39,168.3992,168.4185,17433.0
2020-10-19 12:00:00,175.08,175.44,174.36,174.43,37913.0,168.4185,168.7648,167.7259,167.7932,37913.0
2020-10-19 12:30:00,174.44,174.97,174.3,174.43,28911.0,167.8028,168.3126,167.6681,167.7932,28911.0
2020-10-19 13:00:00,174.46,174.52,173.97,174.2,30606.0,167.822,167.8798,167.3507,167.5719,30606.0
2020-10-19 13:30:00,174.17,174.17,173.43,173.6,38864.0,167.5431,167.5431,166.8312,166.9948,38864.0
2020-10-19 14:00:00,173.6,173.77,173.3,173.73,27462.0,166.9948,167.1583,166.7062,167.1198,27462.0
2020-10-19 14:30:00,173.68,173.68,171.81,171.88,71789.0,167.0717,167.0717,165.2729,165.3402,71789.0
2020-10-19 15:00:00,171.91,172.39,171.42,172.37,75979.0,165.3691,165.8308,164.8977,165.8116,75979.0
2020-10-19 15:30:00,172.42,172.66,171.6,172.07,174879.0,165.8597,166.0905,165.0709,165.523,174879.0
2020-10-20 09:30:00,172.82,175.6,172.13,175.4,90087.0,166.2444,168.9187,165.5807,168.7263,90087.0
2020-10-20 10:00:00,175.4,175.8,174.33,174.86,69127.0,168.7263,169.1111,167.697,168.2068,69127.0
2020-10-20 10:30:00,174.95,175.79,174.83,175.0,50912.0,168.2934,169.1014,168.178,168.3415,50912.0
2020-10-20 11:00:00,175.1,175.41,174.54,174.92,38597.0,168.4377,168.7359,167.899,168.2645,38597.0
2020-10-20 11:30:00,174.92,175.87,174.85,175.87,27318.0,168.2645,169.1784,168.1972,169.1784,27318.0
2020-10-20 12:00:00,175.85,175.87,175.36,175.42,18817.0,169.1592,169.1784,168.6878,168.7455,18817.0
2020-10-20 12:30:00,175.39,175.99,175.23,175.7,28540.0,168.7167,169.2938,168.5627,169.0149,28540.0
2020-10-20 13:00:00,175.72,176.28,175.58,176.22,45946.0,169.0341,169.5728,168.8994,169.5151,45946.0
2020-10-20 13:30:00,176.26,176.65,175.95,176.16,54051.0,169.5536,169.9287,169.2554,169.4574,54051.0
2020-10-20 14:00:00,176.25,176.28,175.69,175.7,40735.0,169.5439,169.5728,169.0052,169.0149,40735.0
2020-10-20 14:30:00,175.77,176.23,175.52,176.03,54356.0,169.0822,169.5247,168.8417,169.3323,54356.0
2020-10-20 15:00:00,176.03,176.12,174.39,175.19,53819.0,169.3323,169.4189,167.7547,168.5243,53819.0
2020-10-20 15:30:00,175.12,175.28,174.22,174.26,154244.0,168.4569,168.6108,167.5912,167.6297,154244.0
2020-10-21 09:30:00,174.0,175.16,173.43,174.36,55551.0,167.3795,168.4954,166.8312,167.7259,55551.0
2020-10-21 10:00:00,174.39,176.39,174.23,175.56,86462.0,167.7547,169.6786,167.6008,168.8802,86462.0
2020-10-21 10:30:00,175.64,175.64,174.74,174.84,21731.0,168.9571,168.9571,168.0914,168.1876,21731.0
2020-10-21 11:00:00,174.81,174.84,173.54,173.78,31872.0,168.1587,168.1876,166.9371,167.1679,31872.0
2020-10-21 11:30:00,173.83,174.6,173.66,173.91,33073.0,167.216,167.9567,167.0525,167.293,33073.0
2020-10-21 12:00:00,173.85,174.92,173.79,174.3,49954.0,167.2353,168.2645,167.1775,167.6681,49954.0
2020-10-21 12:30:00,174.38,174.41,173.96,174.14,25171.0,167.7451,167.7739,167.3411,167.5142,25171.0
2020-10-21 13:00:00,174.06,174.39,173.91,174.36,53727.0,167.4373,167.7547,167.293,167.7259,53727.0
2020-10-21 13:30:00,174.38,174.74,174.12,174.22,25689.0,167.7451,168.0914,167.495,167.5912,25689.0
2020-10-21 14:00:00,174.29,174.79,174.25,174.72,39204.0,167.6585,168.1395,167.62,168.0722,39204.0
2020-10-21 14:30:00,174.69,175.2,174.63,175.12,42740.0,168.0433,168.5339,167.9856,168.4569,42740.0
2020-10-21 15:00:00,175.14,175.35,174.82,175.24,36171.0,168.4762,168.6782,168.1683,168.5724,36171.0
2020-10-21 15:30:00,175.25,175.36,173.82,174.0,132719.0,168.582,168.6878,167.2064,167.3795,132719.0
2020-10-22 09:30:00,174.55,174.55,173.24,174.34,75867.0,167.9086,167.9086,166.6485,167.7066,75867.0
2020-10-22 10:00:00,174.31,174.48,172.0,172.05,60975.0,167.6778,167.8413,165.4556,165.5037,60975.0
2020-10-22 10:30:00,172.11,172.2,170.95,172.1,92635.0,165.5615,165.648,164.4456,165.5518,92635.0
2020-10-22 11:00:00,172.05,174.22,171.99,173.97,64385.0,165.5037,167.5912,165.446,167.3507,64385.0
2020-10-22 11:30:00,174.05,174.05,173.37,173.55,21504.0,167.4276,167.4276,166.7735,166.9467,21504.0
2020-10-22 12:00:00,173.59,174.1,173.33,174.1,40397.0,166.9851,167.4757,166.735,167.4757,40397.0
2020-10-22 12:30:00,174.09,174.36,173.58,174.3,17716.0,167.4661,167.7259,166.9755,167.6681,17716.0
2020-10-22 13:00:00,174.28,175.3,174.28,175.24,21216.0,167.6489,168.6301,167.6489,168.5724,21216.0
2020-10-22 13:30:00,175.33,175.91,175.24,175.84,21195.0,168.6589,169.2169,168.5724,169.1495,21195.0
2020-10-22 14:00:00,175.96,176.36,175.58,176.11,34159.0,169.265,169.6498,168.8994,169.4093,34159.0
2020-10-22 14:30:00,176.14,176.58,175.95,176.08,78937.0,169.4381,169.8614,169.2554,169.3804,78937.0
2020-10-22 15:00:00,176.1,176.46,175.73,176.35,56087.0,169.3996,169.7459,169.0437,169.6401,56087.0
2020-10-22 15:30:00,176.4,176.86,175.68,175.93,152454.0,169.6882,170.1307,168.9956,169.2361,152454.0
2020-10-23 09:30:00,177.43,177.9,176.56,176.86,51202.0,170.679,171.1312,169.8421,170.1307,51202.0
2020-10-23 10:00:00,176.83,177.3,176.48,177.01,49980.0,170.1019,170.554,169.7652,170.275,49980.0
2020-10-23 10:30:00,176.92,177.27,176.3,176.42,29663.0,170.1884,170.5251,169.592,169.7075,29663.0
2020-10-23 11:00:00,176.39,176.59,175.81,176.0,33491.0,169.6786,169.871,169.1207,169.3035,33491.0
2020-10-23 11:30:00,175.96,176.66,175.9,176.43,71502.0,169.265,169.9383,169.2073,169.7171,71502.0
2020-10-23 12:00:00,176.4,176.68,176.23,176.61,49340.0,169.6882,169.9576,169.5247,169.8902,49340.0
2020-10-23 12:30:00,176.58,177.3,176.57,176.79,84784.0,169.8614,170.554,169.8518,170.0634,84784.0
2020-10-23 13:00:00,176.78,177.19,176.74,176.96,26539.0,170.0538,170.4482,170.0153,170.2269,26539.0
2020-10-23 13:30:00,177.0,177.13,176.51,176.55,35728.0,170.2654,170.3905,169.794,169.8325,35728.0
2020-10-23 14:00:00,176.57,176.95,176.54,176.82,21066.0,169.8518,170.2173,169.8229,170.0923,21066.0
2020-10-23 14:30:00,176.84,176.9,176.4,176.48,31173.0,170.1115,170.1692,169.6882,169.7652,31173.0
2020-10-23 15:00:00,176.52,177.1,176.5,176.89,52427.0,169.8037,170.3616,169.7844,170.1596,52427.0
2020-10-23 15:30:00,176.88,177.26,176.67,177.06,244850.0,170.15,170.5155,169.948,170.3231,244850.0
2020-10-26 09:30:00,174.55,174.55,172.41,173.31,113207.0,167.9086,167.9086,165.85,166.7158,113207.0
2020-10-26 10:00:00,173.5,174.02,172.21,172.21,44288.0,166.8986,167.3988,165.6577,165.6577,44288.0
2020-10-26 10:30:00,172.17,172.28,171.3,171.7,41659.0,165.6192,165.725,164.7823,165.1671,41659.0
2020-10-26 11:00:00,171.65,171.65,170.41,171.22,76348.0,165.119,165.119,163.9261,164.7053,76348.0
2020-10-26 11:30:00,171.22,172.05,170.72,171.22,47317.0,164.7053,165.5037,164.2243,164.7053,47317.0
2020-10-26 12:00:00,171.35,171.78,170.94,171.06,59662.0,164.8304,165.244,164.436,164.5514,59662.0
2020-10-26 12:30:00,171.0,171.0,168.55,168.88,73212.0,164.4937,164.4937,162.1369,162.4544,73212.0
2020-10-26 13:00:00,168.9,169.07,168.02,168.08,42920.0,162.4736,162.6371,161.6271,161.6848,42920.0
2020-10-26 13:30:00,168.02,168.97,167.72,168.94,93345.0,161.6271,162.5409,161.3385,162.5121,93345.0
2020-10-26 14:00:00,169.02,169.5,168.83,169.42,53296.0,162.589,163.0508,162.4063,162.9738,53296.0
2020-10-26 14:30:00,169.42,169.47,168.89,169.1,77920.0,162.9738,163.0219,162.464,162.666,77920.0
2020-10-26 15:00:00,169.05,169.3,168.83,169.23,72205.0,162.6179,162.8584,162.4063,162.791,72205.0
2020-10-26 15:30:00,169.26,169.43,168.15,168.71,201276.0,162.8199,162.9834,161.7521,162.2908,201276.0
2020-10-27 09:30:00,168.75,169.6,168.14,168.47,151738.0,162.3293,163.147,161.7425,162.06,151738.0
2020-10-27 10:00:00,168.58,169.19,167.15,167.15,86105.0,162.1658,162.7526,160.7902,160.7902,86105.0
2020-10-27 10:30:00,167.02,167.66,166.39,166.39,111316.0,160.6651,161.2808,160.0591,160.0591,111316.0
2020-10-27 11:00:00,166.48,167.24,166.39,166.5,115679.0,160.1457,160.8768,160.0591,160.1649,115679.0
2020-10-27 11:30:00,166.63,166.64,165.83,166.33,81936.0,160.29,160.2996,159.5204,160.0014,81936.0
2020-10-27 12:00:00,166.37,166.59,165.97,166.25,118380.0,160.0399,160.2515,159.6551,159.9244,118380.0
2020-10-27 12:30:00,166.25,166.47,165.7,165.96,67637.0,159.9244,160.1361,159.3954,159.6455,67637.0
2020-10-27 13:00:00,165.86,166.18,165.48,165.94,82728.0,159.5493,159.8571,159.1837,159.6262,82728.0
2020-10-27 13:30:00,165.91,165.95,165.39,165.62,110665.0,159.5974,159.6358,159.0971,159.3184,110665.0
2020-10-27 14:00:00,165.6,166.42,165.47,166.14,92522.0,159.2992,160.088,159.1741,159.8186,92522.0
2020-10-27 14:30:00,166.24,166.24,165.1,165.21,72820.0,159.9148,159.9148,158.8182,158.924,72820.0
2020-10-27 15:00:00,165.26,165.4,164.43,164.87,174823.0,158.9721,159.1068,158.1737,158.5969,174823.0
2020-10-27 15:30:00,164.85,165.16,164.59,164.76,287596.0,158.5777,158.8759,158.3276,158.4911,287596.0
2020-10-28 09:30:00,162.0,162.71,160.17,162.71,117770.0,155.8361,156.5191,154.0758,156.5191,117770.0
2020-10-28 10:00:00,162.55,163.25,161.53,162.43,135431.0,156.3652,157.0386,155.384,156.2498,135431.0
2020-10-28 10:30:00,162.46,162.67,161.41,161.87,208288.0,156.2786,156.4806,155.2686,155.7111,208288.0
2020-10-28 11:00:00,161.8,161.95,160.58,160.8,90671.0,155.6437,155.788,154.4702,154.6818,90671.0
2020-10-28 11:30:00,160.83,162.38,160.45,161.31,92582.0,154.7106,156.2017,154.3451,155.1724,92582.0
2020-10-28 12:00:00,161.23,162.23,161.06,161.75,72477.0,155.0954,156.0574,154.9319,155.5956,72477.0
2020-10-28 12:30:00,161.72,161.98,159.74,159.83,71432.0,155.5668,155.8169,153.6621,153.7487,71432.0
2020-10-28 13:00:00,159.68,159.91,158.47,158.8,104210.0,153.6044,153.8257,152.4404,152.7579,104210.0
2020-10-28 13:30:00,158.9,160.23,158.63,159.59,77142.0,152.8541,154.1335,152.5944,153.5178,77142.0
2020-10-28 14:00:00,159.39,159.51,158.41,159.14,92117.0,153.3254,153.4409,152.3827,153.085,92117.0
2020-10-28 14:30:00,159.21,159.68,158.67,159.44,64315.0,153.1523,153.6044,152.6328,153.3735,64315.0
2020-10-28 15:00:00,159.49,159.67,158.65,159.46,102189.0,153.4216,153.5948,152.6136,153.3928,102189.0
2020-10-28 15:30:00,159.45,160.17,158.95,159.37,272798.0,153.3832,154.0758,152.9022,153.3062,272798.0
2020-10-29 09:30:00,154.0,157.5,154.0,156.57,431051.0,148.1405,151.5073,148.1405,150.6127,431051.0
2020-10-29 10:00:00,156.33,159.65,155.96,158.82,239839.0,150.3819,153.5755,150.0259,152.7771,239839.0
2020-10-29 10:30:00,158.94,161.16,157.84,159.78,222281.0,152.8926,155.0281,151.8344,153.7006,222281.0
2020-10-29 11:00:00,159.78,160.35,158.68,158.68,217565.0,153.7006,154.2489,152.6425,152.6425,217565.0
2020-10-29 11:30:00,158.67,158.79,157.31,157.95,109672.0,152.6328,152.7483,151.3246,151.9402,109672.0
2020-10-29 12:00:00,158.07,158.38,156.35,156.87,66826.0,152.0557,152.3539,150.4011,150.9013,66826.0
2020-10-29 12:30:00,156.9,157.18,155.75,156.18,134443.0,150.9302,151.1995,149.8239,150.2376,134443.0
2020-10-29 13:00:00,156.21,156.47,155.28,156.29,128161.0,150.2664,150.5165,149.3718,150.3434,128161.0
2020-10-29 13:30:00,156.28,158.21,155.82,157.69,111573.0,150.3338,152.1903,149.8913,151.6901,111573.0
2020-10-29 14:00:00,157.74,159.0,157.7,158.75,126980.0,151.7382,152.9503,151.6997,152.7098,126980.0
2020-10-29 14:30:00,158.76,158.77,156.08,156.5,196411.0,152.7194,152.729,150.1414,150.5454,196411.0
2020-10-29 15:00:00,156.51,157.18,156.05,156.37,160282.0,150.555,151.1995,150.1125,150.4203,160282.0
2020-10-29 15:30:00,156.43,157.75,156.12,156.37,451930.0,150.4781,151.7478,150.1799,150.4203,451930.0
2020-10-30 09:30:00,155.33,157.09,154.87,155.39,48605.0,149.4199,151.1129,148.9774,149.4776,48605.0
2020-10-30 10:00:00,155.34,155.59,154.01,154.38,79886.0,149.4295,149.67,148.1501,148.5061,79886.0
2020-10-30 10:30:00,154.28,155.09,153.33,153.92,127767.0,148.4099,149.189,147.496,148.0636,127767.0
2020-10-30 11:00:00,154.06,155.59,154.03,155.16,68284.0,148.1982,149.67,148.1694,149.2564,68284.0
2020-10-30 11:30:00,155.15,156.27,154.8,155.87,137468.0,149.2468,150.3241,148.9101,149.9394,137468.0
2020-10-30 12:00:00,155.78,157.34,155.67,157.28,84769.0,149.8528,151.3534,149.747,151.2957,84769.0
2020-10-30 12:30:00,157.28,157.44,155.81,155.99,81777.0,151.2957,151.4496,149.8817,150.0548,81777.0
2020-10-30 13:00:00,155.99,156.37,155.38,156.17,61319.0,150.0548,150.4203,149.468,150.228,61319.0
2020-10-30 13:30:00,156.13,156.16,154.6,155.6,146969.0,150.1895,150.2183,148.7177,149.6796,146969.0
2020-10-30 14:00:00,155.67,156.58,155.21,155.66,86966.0,149.747,150.6224,149.3045,149.7374,86966.0
2020-10-30 14:30:00,155.67,155.84,154.89,155.49,50938.0,149.747,149.9105,148.9967,149.5738,50938.0
2020-10-30 15:00:00,155.39,156.04,155.14,155.59,164860.0,149.4776,150.1029,149.2371,149.67,164860.0
2020-10-30 15:30:00,155.59,157.81,155.49,157.75,419417.0,149.67,151.8056,149.5738,151.7478,419417.0
2020-11-02 09:30:00,159.91,161.32,158.55,161.08,205496.0,153.8257,155.182,152.5174,154.9511,205496.0
2020-11-02 10:00:00,161.06,162.13,160.33,161.46,132414.0,154.9319,155.9612,154.2297,155.3167,132414.0
2020-11-02 10:30:00,161.45,161.84,161.0,161.64,91171.0,155.3071,155.6822,154.8742,155.4898,91171.0
2020-11-02 11:00:00,161.65,161.77,160.71,161.7,86639.0,155.4994,155.6149,154.5952,155.5475,86639.0
2020-11-02 11:30:00,161.55,161.59,160.25,160.31,92098.0,155.4033,155.4417,154.1527,154.2104,92098.0
2020-11-02 12:00:00,160.31,160.91,159.79,160.45,76752.0,154.2104,154.7876,153.7102,154.3451,76752.0
2020-11-02 12:30:00,160.45,160.86,160.27,160.75,107943.0,154.3451,154.7395,154.172,154.6337,107943.0
2020-11-02 13:00:00,160.75,160.87,159.22,159.33,87817.0,154.6337,154.7491,153.1619,153.2677,87817.0
2020-11-02 13:30:00,159.39,159.9,159.18,159.8,136033.0,153.3254,153.816,153.1234,153.7198,136033.0
2020-11-02 14:00:00,159.8,160.59,159.69,160.59,75070.0,153.7198,154.4798,153.614,154.4798,75070.0
2020-11-02 14:30:00,160.52,161.28,160.36,161.0,65228.0,154.4124,155.1435,154.2585,154.8742,65228.0
2020-11-02 15:00:00,160.96,161.23,160.31,161.0,79906.0,154.8357,155.0954,154.2104,154.8742,79906.0
2020-11-02 15:30:00,161.1,161.3,159.46,160.37,306626.0,154.9704,155.1628,153.3928,154.2682,306626.0
2020-11-03 09:30:00,162.1,164.47,161.26,164.21,78189.0,155.9323,158.2122,155.1243,157.962,78189.0
2020-11-03 10:00:00,164.3,164.94,163.73,164.65,111428.0,158.0486,158.6643,157.5003,158.3853,111428.0
2020-11-03 10:30:00,164.37,164.68,163.52,164.05,64237.0,158.116,158.4142,157.2983,157.8081,64237.0
2020-11-03 11:00:00,164.19,164.76,164.0,164.21,54970.0,157.9428,158.4911,157.76,157.962,54970.0
2020-11-03 11:30:00,164.33,164.63,163.57,163.81,51462.0,158.0775,158.3661,157.3464,157.5773,51462.0
2020-11-03 12:00:00,163.86,164.32,163.3,164.22,77005.0,157.6254,158.0679,157.0867,157.9717,77005.0
2020-11-03 12:30:00,164.19,164.21,163.64,164.01,57131.0,157.9428,157.962,157.4137,157.7697,57131.0
2020-11-03 13:00:00,163.99,164.17,163.63,163.66,58099.0,157.7504,157.9236,157.4041,157.433,58099.0
2020-11-03 13:30:00,163.67,164.17,163.55,163.68,63367.0,157.4426,157.9236,157.3272,157.4522,63367.0
2020-11-03 14:00:00,163.66,164.31,163.63,163.82,112673.0,157.433,158.0582,157.4041,157.5869,112673.0
2020-11-03 14:30:00,163.79,164.34,163.61,164.32,111661.0,157.558,158.0871,157.3849,158.0679,111661.0
2020-11-03 15:00:00,164.37,164.96,164.27,164.76,111092.0,158.116,158.6835,158.0198,158.4911,111092.0
2020-11-03 15:30:00,164.78,166.33,164.7,165.9,541285.0,158.5104,160.0014,158.4334,159.5877,541285.0
2020-11-04 09:30:00,169.0,170.65,168.12,169.47,289293.0,162.5698,164.157,161.7233,163.0219,289293.0
2020-11-04 10:00:00,169.52,172.04,169.1,171.72,143833.0,163.07,165.4941,162.666,165.1863,143833.0
2020-11-04 10:30:00,171.7,172.6,170.71,172.58,110743.0,165.1671,166.0328,164.2147,166.0136,110743.0
2020-11-04 11:00:00,172.51,172.65,170.76,171.25,92873.0,165.9462,166.0809,164.2628,164.7342,92873.0
2020-11-04 11:30:00,171.31,171.85,171.04,171.69,41852.0,164.7919,165.3114,164.5322,165.1574,41852.0
2020-11-04 12:00:00,171.62,173.29,171.5,173.26,163709.0,165.0901,166.6966,164.9747,166.6677,163709.0
2020-11-04 12:30:00,173.41,173.48,172.49,173.0,62380.0,166.812,166.8793,165.927,166.4176,62380.0
2020-11-04 13:00:00,172.99,173.15,172.47,172.61,70195.0,166.408,166.5619,165.9078,166.0424,70195.0
2020-11-04 13:30:00,172.69,173.05,171.77,172.34,99645.0,166.1194,166.4657,165.2344,165.7827,99645.0
2020-11-04 14:00:00,172.38,172.76,172.12,172.3,57123.0,165.8212,166.1867,165.5711,165.7442,57123.0
2020-11-04 14:30:00,172.37,172.68,171.84,172.64,84483.0,165.8116,166.1098,165.3017,166.0713,84483.0
2020-11-04 15:00:00,172.69,172.76,171.17,171.18,88433.0,166.1194,166.1867,164.6572,164.6668,88433.0
2020-11-04 15:30:00,171.18,171.69,170.61,170.87,344713.0,164.6668,165.1574,164.1185,164.3686,344713.0
2020-11-05 09:30:00,173.88,174.39,172.53,173.06,120738.0,167.2641,167.7547,165.9655,166.4753,120738.0
2020-11-05 10:00:00,173.03,175.82,173.03,175.08,75533.0,166.4465,169.1303,166.4465,168.4185,75533.0
2020-11-05 10:30:00,174.99,176.11,174.78,175.53,78748.0,168.3319,169.4093,168.1299,168.8513,78748.0
2020-11-05 11:00:00,175.51,175.63,174.27,174.27,54858.0,168.8321,168.9475,167.6393,167.6393,54858.0
2020-11-05 11:30:00,174.39,174.66,174.16,174.28,36923.0,167.7547,168.0144,167.5335,167.6489,36923.0
2020-11-05 12:00:00,174.32,175.03,173.96,174.01,60578.0,167.6874,168.3704,167.3411,167.3892,60578.0
2020-11-05 12:30:00,174.06,174.5,173.76,174.39,29608.0,167.4373,167.8605,167.1487,167.7547,29608.0
2020-11-05 13:00:00,174.42,175.1,174.28,174.4,25985.0,167.7836,168.4377,167.6489,167.7643,25985.0
2020-11-05 13:30:00,174.43,174.68,174.37,174.4,53817.0,167.7932,168.0337,167.7355,167.7643,53817.0
2020-11-05 14:00:00,174.53,174.83,174.32,174.67,45134.0,167.8894,168.178,167.6874,168.0241,45134.0
2020-11-05 14:30:00,174.7,175.1,174.37,174.89,36772.0,168.0529,168.4377,167.7355,168.2357,36772.0
2020-11-05 15:00:00,174.9,174.9,174.31,174.42,44289.0,168.2453,168.2453,167.6778,167.7836,44289.0
2020-11-05 15:30:00,174.4,174.52,173.53,174.15,148640.0,167.7643,167.8798,166.9274,167.5238,148640.0
2020-11-06 09:30:00,173.89,174.19,172.59,173.55,60873.0,167.2737,167.5623,166.0232,166.9467,60873.0
2020-11-06 10:00:00,173.59,174.98,173.59,174.64,58334.0,166.9851,168.3223,166.9851,167.9952,58334.0
2020-11-06 10:30:00,174.55,174.62,172.25,173.3,61167.0,167.9086,167.976,165.6961,166.7062,61167.0
2020-11-06 11:00:00,173.13,174.42,172.52,173.62,90844.0,166.5427,167.7836,165.9559,167.014,90844.0
2020-11-06 11:30:00,173.73,174.23,173.49,174.17,21927.0,167.1198,167.6008,166.889,167.5431,21927.0
2020-11-06 12:00:00,174.15,174.33,173.56,173.56,19354.0,167.5238,167.697,166.9563,166.9563,19354.0
2020-11-06 12:30:00,173.72,174.37,173.65,174.31,19852.0,167.1102,167.7355,167.0429,167.6778,19852.0
2020-11-06 13:00:00,174.41,174.67,174.08,174.56,23579.0,167.7739,168.0241,167.4565,167.9182,23579.0
2020-11-06 13:30:00,174.53,174.53,174.0,174.4,24479.0,167.8894,167.8894,167.3795,167.7643,24479.0
2020-11-06 14:00:00,174.4,174.53,174.17,174.23,26240.0,167.7643,167.8894,167.5431,167.6008,26240.0
2020-11-06 14:30:00,174.26,174.37,173.81,174.05,20376.0,167.6297,167.7355,167.1968,167.4276,20376.0
2020-11-06 15:00:00,174.01,174.35,173.73,174.35,65540.0,167.3892,167.7162,167.1198,167.7162,65540.0
2020-11-06 15:30:00,174.31,174.7,173.79,173.87,137705.0,167.6778,168.0529,167.1775,167.2545,137705.0
2020-11-09 09:30:00,189.49,199.69,189.3,190.96,547097.0,182.2802,192.0921,182.0974,183.6942,547097.0
2020-11-09 10:00:00,191.03,192.57,189.86,191.93,311910.0,183.7616,185.243,182.6361,184.6273,311910.0
2020-11-09 10:30:00,191.88,193.47,190.66,193.47,237994.0,184.5792,186.1087,183.4057,186.1087,237994.0
2020-11-09 11:00:00,193.45,194.34,191.72,194.28,226516.0,186.0895,186.9456,184.4253,186.8879,226516.0
2020-11-09 11:30:00,194.28,197.44,194.11,197.31,244430.0,186.8879,189.9277,186.7244,189.8026,244430.0
2020-11-09 12:00:00,197.44,199.3,196.68,199.13,207530.0,189.9277,191.7169,189.1966,191.5534,207530.0
2020-11-09 12:30:00,199.09,199.61,195.39,196.92,291837.0,191.5149,192.0151,187.9557,189.4275,291837.0
2020-11-09 13:00:00,196.98,198.17,194.36,194.9,202383.0,189.4852,190.6299,186.9649,187.4843,202383.0
2020-11-09 13:30:00,194.96,195.27,193.43,194.17,158604.0,187.5421,187.8403,186.0703,186.7821,158604.0
2020-11-09 14:00:00,194.19,195.06,193.71,194.69,177749.0,186.8013,187.6382,186.3396,187.2823,177749.0
2020-11-09 14:30:00,194.64,197.18,194.64,197.18,170185.0,187.2342,189.6776,187.2342,189.6776,170185.0
2020-11-09 15:00:00,197.11,197.49,194.95,195.18,169880.0,189.6102,189.9758,187.5324,187.7537,169880.0
2020-11-09 15:30:00,195.23,196.88,193.05,193.66,532837.0,187.8018,189.389,185.7047,186.2915,532837.0
2020-11-10 09:30:00,193.25,194.69,191.43,193.09,154497.0,185.8971,187.2823,184.1464,185.7432,154497.0
2020-11-10 10:00:00,192.82,193.75,191.68,192.8,155866.0,185.4835,186.3781,184.3868,185.4642,155866.0
2020-11-10 10:30:00,192.72,193.62,191.77,193.44,164419.0,185.3873,186.253,184.4734,186.0799,164419.0
2020-11-10 11:00:00,193.37,194.23,192.53,193.03,74908.0,186.0125,186.8398,185.2045,185.6855,74908.0
2020-11-10 11:30:00,193.11,194.05,193.01,193.68,75898.0,185.7624,186.6667,185.6662,186.3108,75898.0
2020-11-10 12:00:00,193.68,195.42,193.68,194.93,71741.0,186.3108,187.9845,186.3108,187.5132,71741.0
2020-11-10 12:30:00,194.86,196.02,194.11,195.74,56983.0,187.4459,188.5617,186.7244,188.2924,56983.0
2020-11-10 13:00:00,195.75,195.83,193.69,193.94,74515.0,188.302,188.3789,186.3204,186.5609,74515.0
2020-11-10 13:30:00,193.94,195.09,193.76,195.0,87866.0,186.5609,187.6671,186.3877,187.5805,87866.0
2020-11-10 14:00:00,195.09,195.8,194.37,194.49,105287.0,187.6671,188.3501,186.9745,187.0899,105287.0
2020-11-10 14:30:00,194.49,194.91,193.73,193.94,86151.0,187.0899,187.494,186.3588,186.5609,86151.0
2020-11-10 15:00:00,194.02,194.58,193.18,194.39,91266.0,186.6378,187.1765,185.8298,186.9937,91266.0
2020-11-10 15:30:00,194.32,194.79,193.05,193.4,447734.0,186.9264,187.3785,185.7047,186.0414,447734.0
2020-11-11 09:30:00,195.6,195.6,192.0,192.07,140947.0,188.1577,188.1577,184.6947,184.762,140947.0
2020-11-11 10:00:00,191.92,192.55,189.27,189.71,128494.0,184.6177,185.2237,182.0685,182.4918,128494.0
2020-11-11 10:30:00,189.75,190.13,188.86,189.6,86363.0,182.5303,182.8958,181.6741,182.386,86363.0
2020-11-11 11:00:00,189.65,191.3,189.53,191.0,91671.0,182.4341,184.0213,182.3187,183.7327,91671.0
2020-11-11 11:30:00,191.02,192.25,190.95,192.12,65304.0,183.752,184.9352,183.6846,184.8101,65304.0
2020-11-11 12:00:00,192.11,192.78,191.83,191.95,50679.0,184.8005,185.445,184.5311,184.6466,50679.0
2020-11-11 12:30:00,192.01,192.22,191.16,191.22,59821.0,184.7043,184.9063,183.8866,183.9444,59821.0
2020-11-11 13:00:00,191.26,191.46,190.37,190.68,56109.0,183.9828,184.1752,183.1267,183.4249,56109.0
2020-11-11 13:30:00,190.8,190.89,189.08,189.08,50005.0,183.5403,183.6269,181.8858,181.8858,50005.0
2020-11-11 14:00:00,189.19,189.45,187.46,187.66,95671.0,181.9916,182.2417,180.3274,180.5198,95671.0
2020-11-11 14:30:00,187.66,188.09,186.55,186.75,113027.0,180.5198,180.9334,179.452,179.6444,113027.0
2020-11-11 15:00:00,186.82,187.81,186.63,186.93,182580.0,179.7118,180.6641,179.529,179.8176,182580.0
2020-11-11 15:30:00,186.93,189.4,186.9,189.28,275519.0,179.8176,182.1936,179.7887,182.0782,275519.0
2020-11-12 09:30:00,188.46,188.7,184.29,185.65,184526.0,181.2894,181.5202,177.278,178.5863,184526.0
2020-11-12 10:00:00,185.66,185.68,184.54,184.65,164840.0,178.5959,178.6151,177.5185,177.6243,164840.0
2020-11-12 10:30:00,184.75,185.32,183.79,185.1,112620.0,177.7205,178.2688,176.7971,178.0572,112620.0
2020-11-12 11:00:00,185.1,185.59,184.54,185.0,62927.0,178.0572,178.5286,177.5185,177.961,62927.0
2020-11-12 11:30:00,185.01,185.4,184.71,185.25,49776.0,177.9706,178.3458,177.682,178.2015,49776.0
2020-11-12 12:00:00,185.28,185.58,184.91,184.93,41360.0,178.2304,178.5189,177.8744,177.8937,41360.0
2020-11-12 12:30:00,184.84,185.36,184.08,184.64,37871.0,177.8071,178.3073,177.076,177.6147,37871.0
2020-11-12 13:00:00,184.56,184.66,183.74,184.29,53851.0,177.5378,177.634,176.749,177.278,53851.0
2020-11-12 13:30:00,184.15,185.45,184.03,185.43,43407.0,177.1434,178.3939,177.0279,178.3747,43407.0
2020-11-12 14:00:00,185.38,185.76,183.71,183.9,35443.0,178.3266,178.6921,176.7201,176.9029,35443.0
2020-11-12 14:30:00,183.84,183.91,182.33,182.59,94021.0,176.8452,176.9125,175.3926,175.6427,94021.0
2020-11-12 15:00:00,182.59,183.51,181.82,183.0,121844.0,175.6427,176.5277,174.902,176.0371,121844.0
2020-11-12 15:30:00,183.06,184.6,182.17,184.44,301244.0,176.0948,177.5762,175.2387,177.4223,301244.0
2020-11-13 09:30:00,185.47,187.75,185.47,187.56,159715.0,178.4131,180.6064,178.4131,180.4236,159715.0
2020-11-13 10:00:00,187.35,187.83,186.65,187.49,33141.0,180.2216,180.6833,179.5482,180.3563,33141.0
2020-11-13 10:30:00,187.26,188.14,186.88,187.99,37618.0,180.135,180.9815,179.7695,180.8372,37618.0
2020-11-13 11:00:00,188.1,188.73,187.78,188.08,71749.0,180.9431,181.5491,180.6352,180.9238,71749.0
2020-11-13 11:30:00,188.03,190.19,188.01,189.61,274818.0,180.8757,182.9535,180.8565,182.3956,274818.0
2020-11-13 12:00:00,189.56,189.62,188.12,188.19,69281.0,182.3475,182.4052,180.9623,181.0296,69281.0
2020-11-13 12:30:00,188.23,188.8,188.04,188.8,46745.0,181.0681,181.6164,180.8853,181.6164,46745.0
2020-11-13 13:00:00,188.8,188.87,188.22,188.33,48191.0,181.6164,181.6838,181.0585,181.1643,48191.0
2020-11-13 13:30:00,188.27,188.55,188.21,188.22,21647.0,181.1066,181.3759,181.0489,181.0585,21647.0
2020-11-13 14:00:00,188.35,188.58,188.09,188.43,53502.0,181.1836,181.4048,180.9334,181.2605,53502.0
2020-11-13 14:30:00,188.43,188.54,187.14,188.14,85240.0,181.2605,181.3663,180.0196,180.9815,85240.0
2020-11-13 15:00:00,188.08,188.28,187.48,188.13,77433.0,180.9238,181.1162,180.3467,180.9719,77433.0
2020-11-13 15:30:00,188.22,189.15,187.88,188.37,295985.0,181.0585,181.9531,180.7314,181.2028,295985.0
2020-11-16 09:30:00,190.0,194.25,190.0,192.49,271261.0,182.7708,186.8591,182.7708,185.166,271261.0
2020-11-16 10:00:00,192.53,192.99,191.67,192.55,143910.0,185.2045,185.647,184.3772,185.2237,143910.0
2020-11-16 10:30:00,192.49,192.5,191.79,191.95,44025.0,185.166,185.1756,184.4927,184.6466,44025.0
2020-11-16 11:00:00,191.96,192.0,191.34,191.98,75648.0,184.6562,184.6947,184.0598,184.6754,75648.0
2020-11-16 11:30:00,191.96,192.9,191.58,192.55,96992.0,184.6562,185.5604,184.2907,185.2237,96992.0
2020-11-16 12:00:00,192.59,192.75,191.24,191.97,47334.0,185.2622,185.4161,183.9636,184.6658,47334.0
2020-11-16 12:30:00,191.99,192.42,191.62,192.32,41188.0,184.6851,185.0987,184.3291,185.0025,41188.0
2020-11-16 13:00:00,192.24,192.24,190.82,190.97,88851.0,184.9255,184.9255,183.5596,183.7039,88851.0
2020-11-16 13:30:00,191.08,191.24,190.61,190.71,74825.0,183.8097,183.9636,183.3576,183.4538,74825.0
2020-11-16 14:00:00,190.64,190.82,190.17,190.76,48285.0,183.3864,183.5596,182.9343,183.5019,48285.0
2020-11-16 14:30:00,190.76,190.87,190.23,190.72,55504.0,183.5019,183.6077,182.992,183.4634,55504.0
2020-11-16 15:00:00,190.72,190.75,189.6,189.78,89490.0,183.4634,183.4922,182.386,182.5591,89490.0
2020-11-16 15:30:00,189.77,190.1,189.3,190.08,250778.0,182.5495,182.867,182.0974,182.8477,250778.0
2020-11-17 09:30:00,188.79,189.16,185.82,185.84,96485.0,181.6068,181.9627,178.7498,178.7691,96485.0
2020-11-17 10:00:00,185.94,187.55,185.71,187.09,65703.0,178.8652,180.414,178.644,179.9715,65703.0
2020-11-17 10:30:00,187.11,187.52,186.74,187.32,69990.0,179.9907,180.3851,179.6348,180.1927,69990.0
2020-11-17 11:00:00,187.25,187.62,186.54,187.03,61283.0,180.1254,180.4813,179.4424,179.9138,61283.0
2020-11-17 11:30:00,187.09,187.23,186.79,187.11,93184.0,179.9715,180.1062,179.6829,179.9907,93184.0
2020-11-17 12:00:00,187.2,188.13,187.2,187.81,79817.0,180.0773,180.9719,180.0773,180.6641,79817.0
2020-11-17 12:30:00,187.87,188.25,187.65,187.81,114800.0,180.7218,181.0874,180.5102,180.6641,114800.0
2020-11-17 13:00:00,187.82,188.84,187.75,188.63,143147.0,180.6737,181.6549,180.6064,181.4529,143147.0
2020-11-17 13:30:00,188.62,188.68,187.95,188.27,35328.0,181.4433,181.501,180.7988,181.1066,35328.0
2020-11-17 14:00:00,188.3,188.87,188.29,188.35,82301.0,181.1355,181.6838,181.1258,181.1836,82301.0
2020-11-17 14:30:00,188.37,189.55,188.33,189.15,81301.0,181.2028,182.3379,181.1643,181.9531,81301.0
2020-11-17 15:00:00,189.1,189.48,187.93,188.3,38274.0,181.905,182.2706,180.7795,181.1355,38274.0
2020-11-17 15:30:00,188.3,190.26,188.3,189.92,300869.0,181.1355,183.0209,181.1355,182.6938,300869.0
2020-11-18 09:30:00,190.18,190.68,189.15,189.6,53282.0,182.9439,183.4249,181.9531,182.386,53282.0
2020-11-18 10:00:00,189.5,190.43,189.32,190.07,21419.0,182.2898,183.1844,182.1166,182.8381,21419.0
2020-11-18 10:30:00,190.13,190.57,189.87,190.5,37730.0,182.8958,183.3191,182.6457,183.2517,37730.0
2020-11-18 11:00:00,190.51,192.0,190.47,191.53,32933.0,183.2614,184.6947,183.2229,184.2426,32933.0
2020-11-18 11:30:00,191.42,191.58,191.08,191.27,31039.0,184.1367,184.2907,183.8097,183.9924,31039.0
2020-11-18 12:00:00,191.3,192.13,191.29,191.65,48768.0,184.0213,184.8197,184.0117,184.358,48768.0
2020-11-18 12:30:00,191.56,192.01,191.37,191.44,16566.0,184.2714,184.7043,184.0886,184.156,16566.0
2020-11-18 13:00:00,191.39,191.5,190.7,190.72,53444.0,184.1079,184.2137,183.4441,183.4634,53444.0
2020-11-18 13:30:00,190.65,190.99,189.94,190.17,17891.0,183.396,183.7231,182.7131,182.9343,17891.0
2020-11-18 14:00:00,190.1,190.27,188.93,189.01,55121.0,182.867,183.0305,181.7415,181.8184,55121.0
2020-11-18 14:30:00,189.0,189.45,188.72,188.92,33577.0,181.8088,182.2417,181.5395,181.7319,33577.0
2020-11-18 15:00:00,189.02,189.03,187.96,188.0,58838.0,181.8281,181.8377,180.8084,180.8469,58838.0
2020-11-18 15:30:00,188.03,188.78,187.73,187.91,331468.0,180.8757,181.5972,180.5871,180.7603,331468.0
2020-11-19 09:30:00,187.44,187.95,184.5,187.55,94312.0,180.3082,180.7988,177.48,180.414,94312.0
2020-11-19 10:00:00,187.7,187.97,186.96,187.91,37025.0,180.5583,180.818,179.8464,180.7603,37025.0
2020-11-19 10:30:00,188.03,189.08,187.94,188.21,39882.0,180.8757,181.8858,180.7892,181.0489,39882.0
2020-11-19 11:00:00,188.1,188.27,187.73,187.87,101410.0,180.9431,181.1066,180.5871,180.7218,101410.0
2020-11-19 11:30:00,187.87,189.16,187.86,188.99,86236.0,180.7218,181.9627,180.7122,181.7992,86236.0
2020-11-19 12:00:00,188.96,189.07,188.43,188.63,57757.0,181.7703,181.8762,181.2605,181.4529,57757.0
2020-11-19 12:30:00,188.68,189.11,188.23,189.01,43384.0,181.501,181.9146,181.0681,181.8184,43384.0
2020-11-19 13:00:00,189.06,190.04,188.99,189.83,37245.0,181.8665,182.8092,181.7992,182.6072,37245.0
2020-11-19 13:30:00,189.87,190.62,189.83,190.48,44112.0,182.6457,183.3672,182.6072,183.2325,44112.0
2020-11-19 14:00:00,190.48,190.84,190.34,190.64,36256.0,183.2325,183.5788,183.0978,183.3864,36256.0
2020-11-19 14:30:00,190.84,191.76,190.77,191.46,68192.0,183.5788,184.4638,183.5115,184.1752,68192.0
2020-11-19 15:00:00,191.47,191.5,190.12,190.37,55613.0,184.1848,184.2137,182.8862,183.1267,55613.0
2020-11-19 15:30:00,190.41,191.1,190.29,190.65,179324.0,183.1652,183.8289,183.0497,183.396,179324.0
2020-11-20 09:30:00,191.82,191.82,189.14,190.47,207846.0,184.5215,184.5215,181.9435,183.2229,207846.0
2020-11-20 10:00:00,190.34,191.41,189.91,191.25,50323.0,183.0978,184.1271,182.6842,183.9732,50323.0
2020-11-20 10:30:00,191.32,191.84,190.4,191.19,101141.0,184.0405,184.5408,183.1556,183.9155,101141.0
2020-11-20 11:00:00,191.18,191.27,190.21,190.55,26531.0,183.9059,183.9924,182.9728,183.2998,26531.0
2020-11-20 11:30:00,190.55,190.86,190.04,190.65,37513.0,183.2998,183.598,182.8092,183.396,37513.0
2020-11-20 12:00:00,190.62,191.37,190.03,191.3,62349.0,183.3672,184.0886,182.7996,184.0213,62349.0
2020-11-20 12:30:00,191.27,192.24,191.18,192.0,37943.0,183.9924,184.9255,183.9059,184.6947,37943.0
2020-11-20 13:00:00,192.02,192.44,191.77,192.02,29520.0,184.7139,185.1179,184.4734,184.7139,29520.0
2020-11-20 13:30:00,191.96,192.39,191.62,192.09,27182.0,184.6562,185.0698,184.3291,184.7812,27182.0
2020-11-20 14:00:00,192.12,192.89,191.8,192.47,60159.0,184.8101,185.5508,184.5023,185.1468,60159.0
2020-11-20 14:30:00,192.47,192.61,191.57,192.13,88314.0,185.1468,185.2815,184.281,184.8197,88314.0
2020-11-20 15:00:00,192.18,192.24,191.41,191.83,74149.0,184.8678,184.9255,184.1271,184.5311,74149.0
2020-11-20 15:30:00,191.75,192.09,190.56,190.74,182118.0,184.4542,184.7812,183.3095,183.4826,182118.0
2020-11-23 09:30:00,192.54,193.67,191.36,191.36,109685.0,185.2141,186.3011,184.079,184.079,109685.0
2020-11-23 10:00:00,191.84,192.55,190.82,190.82,108055.0,184.5408,185.2237,183.5596,183.5596,108055.0
2020-11-23 10:30:00,190.63,191.93,190.62,191.63,81947.0,183.3768,184.6273,183.3672,184.3388,81947.0
2020-11-23 11:00:00,191.64,191.74,190.35,190.63,27431.0,184.3484,184.4446,183.1075,183.3768,27431.0
2020-11-23 11:30:00,190.68,190.71,189.81,190.27,59488.0,183.4249,183.4538,182.588,183.0305,59488.0
2020-11-23 12:00:00,190.2,190.47,189.52,190.31,89558.0,182.9632,183.2229,182.309,183.069,89558.0
2020-11-23 12:30:00,190.28,190.37,189.92,190.25,60738.0,183.0401,183.1267,182.6938,183.0113,60738.0
2020-11-23 13:00:00,190.24,191.12,190.1,190.96,23699.0,183.0016,183.8482,182.867,183.6942,23699.0
2020-11-23 13:30:00,190.98,191.38,190.85,191.14,23947.0,183.7135,184.0983,183.5884,183.8674,23947.0
2020-11-23 14:00:00,191.1,191.2,190.67,190.84,23221.0,183.8289,183.9251,183.4153,183.5788,23221.0
2020-11-23 14:30:00,190.88,191.45,190.61,191.45,42374.0,183.6173,184.1656,183.3576,184.1656,42374.0
2020-11-23 15:00:00,191.49,192.33,191.45,192.16,65846.0,184.2041,185.0121,184.1656,184.8486,65846.0
2020-11-23 15:30:00,192.16,192.46,191.46,192.17,134177.0,184.8486,185.1372,184.1752,184.8582,134177.0
2020-11-24 09:30:00,193.28,195.41,192.3,195.03,153500.0,185.926,187.9749,184.9833,187.6094,153500.0
2020-11-24 10:00:00,195.03,195.92,194.7,195.82,57613.0,187.6094,188.4655,187.2919,188.3693,57613.0
2020-11-24 10:30:00,195.73,196.35,194.7,194.91,70647.0,188.2828,188.8792,187.2919,187.494,70647.0
2020-11-24 11:00:00,194.92,195.94,194.92,195.66,62668.0,187.5036,188.4848,187.5036,188.2154,62668.0
2020-11-24 11:30:00,195.72,196.77,195.38,196.71,95057.0,188.2731,189.2832,187.9461,189.2255,95057.0
2020-11-24 12:00:00,196.8,197.5,196.64,197.34,57201.0,189.312,189.9854,189.1581,189.8315,57201.0
2020-11-24 12:30:00,197.34,197.51,196.35,197.18,50002.0,189.8315,189.995,188.8792,189.6776,50002.0
2020-11-24 13:00:00,197.22,197.82,197.03,197.18,62389.0,189.7161,190.2932,189.5333,189.6776,62389.0
2020-11-24 13:30:00,197.2,197.99,197.04,197.19,74139.0,189.6968,190.4568,189.5429,189.6872,74139.0
2020-11-24 14:00:00,197.21,197.68,197.0,197.41,89618.0,189.7064,190.1586,189.5044,189.8988,89618.0
2020-11-24 14:30:00,197.38,198.1,197.3,197.96,64826.0,189.87,190.5626,189.793,190.4279,64826.0
2020-11-24 15:00:00,197.91,198.49,197.56,198.31,83192.0,190.3798,190.9377,190.0431,190.7646,83192.0
2020-11-24 15:30:00,198.33,199.04,198.24,198.84,345442.0,190.7838,191.4668,190.6973,191.2744,345442.0
2020-11-25 09:30:00,197.12,198.36,196.09,196.84,99001.0,189.6199,190.8127,188.6291,189.3505,99001.0
2020-11-25 10:00:00,196.93,197.11,195.88,196.27,45118.0,189.4371,189.6102,188.427,188.8022,45118.0
2020-11-25 10:30:00,196.17,196.47,194.74,195.52,94555.0,188.706,188.9946,187.3304,188.0807,94555.0
2020-11-25 11:00:00,195.67,196.2,195.36,195.61,45783.0,188.225,188.7349,187.9268,188.1673,45783.0
2020-11-25 11:30:00,195.69,196.07,194.94,195.88,19174.0,188.2443,188.6098,187.5228,188.427,19174.0
2020-11-25 12:00:00,195.82,196.4,195.36,196.4,35922.0,188.3693,188.9273,187.9268,188.9273,35922.0
2020-11-25 12:30:00,196.37,197.14,196.18,196.6,20924.0,188.8984,189.6391,188.7156,189.1197,20924.0
2020-11-25 13:00:00,196.8,197.03,196.5,196.55,30584.0,189.312,189.5333,189.0235,189.0716,30584.0
2020-11-25 13:30:00,196.74,196.88,196.25,196.75,71664.0,189.2543,189.389,188.783,189.2639,71664.0
2020-11-25 14:00:00,196.62,196.9,195.96,196.41,43790.0,189.1389,189.4082,188.504,188.9369,43790.0
2020-11-25 14:30:00,196.45,197.52,196.44,197.45,61451.0,188.9754,190.0046,188.9657,189.9373,61451.0
2020-11-25 15:00:00,197.44,198.2,197.31,197.31,92417.0,189.9277,190.6588,189.8026,189.8026,92417.0
2020-11-25 15:30:00,197.26,197.36,196.48,197.01,153242.0,189.7545,189.8507,189.0042,189.5141,153242.0
2020-11-27 09:30:00,198.0,198.0,196.0,196.75,67760.0,190.4664,190.4664,188.5425,189.2639,67760.0
2020-11-27 10:00:00,196.92,197.31,196.0,196.73,59660.0,189.4275,189.8026,188.5425,189.2447,59660.0
2020-11-27 10:30:00,196.66,197.82,196.22,196.97,117245.0,189.1774,190.2932,188.7541,189.4756,117245.0
2020-11-27 11:00:00,197.04,197.05,196.25,196.66,58730.0,189.5429,189.5525,188.783,189.1774,58730.0
2020-11-27 11:30:00,196.63,197.5,195.79,196.17,71351.0,189.1485,189.9854,188.3405,188.706,71351.0
2020-11-27 12:00:00,196.24,196.6,195.78,195.86,30280.0,188.7733,189.1197,188.3309,188.4078,30280.0
2020-11-27 12:30:00,195.81,197.28,195.81,197.27,76262.0,188.3597,189.7738,188.3597,189.7642,76262.0
2020-11-30 09:30:00,196.03,196.8,194.08,194.08,76813.0,188.5713,189.312,186.6955,186.6955,76813.0
2020-11-30 10:00:00,194.32,194.83,193.33,193.57,70508.0,186.9264,187.417,185.9741,186.2049,70508.0
2020-11-30 10:30:00,193.34,193.38,191.27,192.84,87136.0,185.9837,186.0222,183.9924,185.5027,87136.0
2020-11-30 11:00:00,192.73,193.74,192.71,193.45,48967.0,185.3969,186.3685,185.3777,186.0895,48967.0
2020-11-30 11:30:00,193.23,194.43,192.67,194.42,35572.0,185.8779,187.0322,185.3392,187.0226,35572.0
2020-11-30 12:00:00,194.47,194.48,193.6,194.07,27866.0,187.0707,187.0803,186.2338,186.6859,27866.0
2020-11-30 12:30:00,194.0,194.54,194.0,194.25,14135.0,186.6186,187.138,186.6186,186.8591,14135.0
2020-11-30 13:00:00,194.15,194.27,193.57,194.05,14171.0,186.7629,186.8783,186.2049,186.6667,14171.0
2020-11-30 13:30:00,194.05,194.08,193.16,193.16,36130.0,186.6667,186.6955,185.8105,185.8105,36130.0
2020-11-30 14:00:00,193.18,194.58,193.09,194.18,33972.0,185.8298,187.1765,185.7432,186.7917,33972.0
2020-11-30 14:30:00,194.25,194.48,193.38,194.42,30171.0,186.8591,187.0803,186.0222,187.0226,30171.0
2020-11-30 15:00:00,194.71,194.91,194.1,194.25,31876.0,187.3016,187.494,186.7148,186.8591,31876.0
2020-11-30 15:30:00,194.2,195.45,194.07,195.19,155704.0,186.811,188.0134,186.6859,187.7633,155704.0
2020-12-01 09:30:00,197.26,198.73,196.17,196.84,128513.0,189.7545,191.1686,188.706,189.3505,128513.0
2020-12-01 10:00:00,196.86,198.72,196.66,197.89,40087.0,189.3698,191.159,189.1774,190.3606,40087.0
2020-12-01 10:30:00,197.89,198.16,196.81,197.15,36727.0,190.3606,190.6203,189.3217,189.6487,36727.0
2020-12-01 11:00:00,197.1,197.98,197.1,197.37,31802.0,189.6006,190.4471,189.6006,189.8604,31802.0
2020-12-01 11:30:00,197.49,197.7,196.64,197.67,34307.0,189.9758,190.1778,189.1581,190.1489,34307.0
2020-12-01 12:00:00,197.5,198.23,197.33,198.04,30090.0,189.9854,190.6876,189.8219,190.5049,30090.0
2020-12-01 12:30:00,198.08,198.24,197.63,197.63,28530.0,190.5433,190.6973,190.1105,190.1105,28530.0
2020-12-01 13:00:00,197.66,198.07,197.63,198.06,39913.0,190.1393,190.5337,190.1105,190.5241,39913.0
2020-12-01 13:30:00,198.13,198.18,197.38,197.84,19302.0,190.5914,190.6395,189.87,190.3125,19302.0
2020-12-01 14:00:00,197.84,198.49,197.44,197.68,56499.0,190.3125,190.9377,189.9277,190.1586,56499.0
2020-12-01 14:30:00,197.63,198.04,197.11,197.17,39292.0,190.1105,190.5049,189.6102,189.668,39292.0
2020-12-01 15:00:00,197.17,197.17,195.9,196.34,48823.0,189.668,189.668,188.4463,188.8695,48823.0
2020-12-01 15:30:00,196.31,196.4,195.53,195.93,97423.0,188.8407,188.9273,188.0904,188.4751,97423.0
2020-12-02 09:30:00,195.0,195.38,193.82,194.44,49660.0,187.5805,187.9461,186.4454,187.0418,49660.0
2020-12-02 10:00:00,194.48,195.1,193.73,194.68,88694.0,187.0803,187.6767,186.3588,187.2727,88694.0
2020-12-02 10:30:00,194.57,194.73,193.91,194.11,24312.0,187.1669,187.3208,186.532,186.7244,24312.0
2020-12-02 11:00:00,194.16,194.54,193.55,193.55,40483.0,186.7725,187.138,186.1857,186.1857,40483.0
2020-12-02 11:30:00,193.59,193.98,193.21,193.78,34714.0,186.2242,186.5993,185.8586,186.4069,34714.0
2020-12-02 12:00:00,193.78,194.25,193.65,194.09,18854.0,186.4069,186.8591,186.2819,186.7052,18854.0
2020-12-02 12:30:00,194.14,194.25,193.91,194.02,18249.0,186.7533,186.8591,186.532,186.6378,18249.0
2020-12-02 13:00:00,194.07,194.39,193.89,194.12,30083.0,186.6859,186.9937,186.5128,186.734,30083.0
2020-12-02 13:30:00,194.2,194.28,193.85,193.9,16396.0,186.811,186.8879,186.4743,186.5224,16396.0
2020-12-02 14:00:00,193.88,194.8,193.6,194.73,27596.0,186.5031,187.3881,186.2338,187.3208,27596.0
2020-12-02 14:30:00,194.85,195.41,194.71,195.2,66461.0,187.4362,187.9749,187.3016,187.7729,66461.0
2020-12-02 15:00:00,195.23,195.65,195.21,195.65,40353.0,187.8018,188.2058,187.7825,188.2058,40353.0
2020-12-02 15:30:00,195.64,195.79,195.08,195.38,148083.0,188.1962,188.3405,187.6575,187.9461,148083.0
2020-12-03 09:30:00,195.14,196.55,193.87,196.04,41575.0,187.7152,189.0716,186.4935,188.581,41575.0
2020-12-03 10:00:00,196.14,196.27,195.03,195.54,37664.0,188.6772,188.8022,187.6094,188.1,37664.0
2020-12-03 10:30:00,195.5,195.73,194.98,195.45,20979.0,188.0615,188.2828,187.5613,188.0134,20979.0
2020-12-03 11:00:00,195.45,196.17,195.34,196.08,58971.0,188.0134,188.706,187.9076,188.6194,58971.0
2020-12-03 11:30:00,195.99,197.34,195.98,196.65,31078.0,188.5329,189.8315,188.5232,189.1677,31078.0
2020-12-03 12:00:00,196.72,197.15,196.43,197.15,27609.0,189.2351,189.6487,188.9561,189.6487,27609.0
2020-12-03 12:30:00,197.21,197.38,196.76,196.99,18541.0,189.7064,189.87,189.2736,189.4948,18541.0
2020-12-03 13:00:00,197.0,197.01,196.42,196.48,33649.0,189.5044,189.5141,188.9465,189.0042,33649.0
2020-12-03 13:30:00,196.45,196.45,195.71,195.75,14123.0,188.9754,188.9754,188.2635,188.302,14123.0
2020-12-03 14:00:00,195.82,196.21,195.78,196.21,26099.0,188.3693,188.7445,188.3309,188.7445,26099.0
2020-12-03 14:30:00,196.25,196.53,196.15,196.53,18598.0,188.783,189.0523,188.6868,189.0523,18598.0
2020-12-03 15:00:00,196.5,197.24,196.49,197.11,23102.0,189.0235,189.7353,189.0138,189.6102,23102.0
2020-12-03 15:30:00,197.07,197.1,194.94,195.75,92956.0,189.5718,189.6006,187.5228,188.302,92956.0
2020-12-04 09:30:00,196.64,198.25,195.99,198.03,31397.0,189.1581,190.7069,188.5329,190.4952,31397.0
2020-12-04 10:00:00,197.92,198.51,197.55,197.79,24096.0,190.3894,190.957,190.0335,190.2644,24096.0
2020-12-04 10:30:00,197.7,198.74,197.57,198.52,49413.0,190.1778,191.1782,190.0527,190.9666,49413.0
2020-12-04 11:00:00,198.5,199.5,198.42,199.39,99772.0,190.9474,191.9093,190.8704,191.8035,99772.0
2020-12-04 11:30:00,199.39,199.52,199.07,199.14,23484.0,191.8035,191.9285,191.4957,191.563,23484.0
2020-12-04 12:00:00,199.14,199.34,198.97,199.2,13705.0,191.563,191.7554,191.3995,191.6207,13705.0
2020-12-04 12:30:00,199.16,199.29,198.9,199.24,18655.0,191.5822,191.7073,191.3321,191.6592,18655.0
2020-12-04 13:00:00,199.23,199.28,199.0,199.08,17897.0,191.6496,191.6977,191.4283,191.5053,17897.0
2020-12-04 13:30:00,199.14,199.35,198.86,199.04,21536.0,191.563,191.765,191.2937,191.4668,21536.0
2020-12-04 14:00:00,199.0,199.15,198.72,198.72,15195.0,191.4283,191.5726,191.159,191.159,15195.0
2020-12-04 14:30:00,198.78,199.11,198.75,198.78,29750.0,191.2167,191.5341,191.1878,191.2167,29750.0
2020-12-04 15:00:00,198.81,199.11,198.54,198.62,35164.0,191.2456,191.5341,190.9858,191.0628,35164.0
2020-12-04 15:30:00,198.71,200.09,198.68,200.08,174582.0,191.1494,192.4769,191.1205,192.4672,174582.0
2020-12-07 09:30:00,198.88,200.0,198.55,200.0,28974.0,191.3129,192.3903,190.9955,192.3903,28974.0
2020-12-07 10:00:00,199.85,200.0,199.3,199.3,15867.0,192.246,192.3903,191.7169,191.7169,15867.0
2020-12-07 10:30:00,199.36,199.96,199.08,199.11,16680.0,191.7746,192.3518,191.5053,191.5341,16680.0
2020-12-07 11:00:00,199.0,199.52,198.98,199.28,18832.0,191.4283,191.9285,191.4091,191.6977,18832.0
2020-12-07 11:30:00,199.41,200.02,199.15,200.0,25293.0,191.8227,192.4095,191.5726,192.3903,25293.0
2020-12-07 12:00:00,199.99,200.35,199.25,199.35,35817.0,192.3807,192.727,191.6688,191.765,35817.0
2020-12-07 12:30:00,199.35,199.42,198.97,199.12,11231.0,191.765,191.8324,191.3995,191.5438,11231.0
2020-12-07 13:00:00,198.99,199.45,198.57,199.36,13289.0,191.4187,191.8612,191.0147,191.7746,13289.0
2020-12-07 13:30:00,199.34,199.54,198.9,199.48,34817.0,191.7554,191.9478,191.3321,191.8901,34817.0
2020-12-07 14:00:00,199.23,199.29,198.82,199.22,17068.0,191.6496,191.7073,191.2552,191.64,17068.0
2020-12-07 14:30:00,199.32,199.62,199.14,199.14,21949.0,191.7362,192.0247,191.563,191.563,21949.0
2020-12-07 15:00:00,199.2,199.36,199.02,199.25,21745.0,191.6207,191.7746,191.4476,191.6688,21745.0
2020-12-07 15:30:00,199.24,199.42,198.25,199.23,92339.0,191.6592,191.8324,190.7069,191.6496,92339.0
2020-12-08 09:30:00,198.21,198.7,197.58,197.97,61525.0,190.6684,191.1397,190.0624,190.4375,61525.0
2020-12-08 10:00:00,197.97,198.11,196.92,197.33,48860.0,190.4375,190.5722,189.4275,189.8219,48860.0
2020-12-08 10:30:00,197.19,197.53,196.85,197.01,30852.0,189.6872,190.0143,189.3601,189.5141,30852.0
2020-12-08 11:00:00,197.03,197.67,196.77,197.36,63478.0,189.5333,190.1489,189.2832,189.8507,63478.0
2020-12-08 11:30:00,197.39,198.0,197.26,197.79,29557.0,189.8796,190.4664,189.7545,190.2644,29557.0
2020-12-08 12:00:00,197.82,197.87,197.37,197.8,11735.0,190.2932,190.3413,189.8604,190.274,11735.0
2020-12-08 12:30:00,197.8,198.44,197.8,198.33,8546.0,190.274,190.8896,190.274,190.7838,8546.0
2020-12-08 13:00:00,198.33,198.33,197.74,197.87,27060.0,190.7838,190.7838,190.2163,190.3413,27060.0
2020-12-08 13:30:00,197.86,197.96,197.62,197.73,113336.0,190.3317,190.4279,190.1008,190.2067,113336.0
2020-12-08 14:00:00,197.71,198.5,197.47,198.5,61318.0,190.1874,190.9474,189.9565,190.9474,61318.0
2020-12-08 14:30:00,198.41,198.58,197.99,198.09,26836.0,190.8608,191.0243,190.4568,190.553,26836.0
2020-12-08 15:00:00,198.06,198.47,197.92,198.13,201228.0,190.5241,190.9185,190.3894,190.5914,201228.0
2020-12-08 15:30:00,198.1,198.61,197.32,198.58,204357.0,190.5626,191.0532,189.8123,191.0243,204357.0
2020-12-09 09:30:00,199.0,199.0,198.0,198.41,123596.0,191.4283,191.4283,190.4664,190.8608,123596.0
2020-12-09 10:00:00,198.33,198.38,196.99,198.12,18244.0,190.7838,190.8319,189.4948,190.5818,18244.0
2020-12-09 10:30:00,198.08,198.47,197.58,198.18,77811.0,190.5433,190.9185,190.0624,190.6395,77811.0
2020-12-09 11:00:00,198.14,198.25,197.36,197.48,53533.0,190.6011,190.7069,189.8507,189.9662,53533.0
2020-12-09 11:30:00,197.49,197.52,196.96,197.08,94229.0,189.9758,190.0046,189.466,189.5814,94229.0
2020-12-09 12:00:00,197.09,197.17,196.74,197.06,37976.0,189.591,189.668,189.2543,189.5621,37976.0
2020-12-09 12:30:00,197.02,197.17,196.15,196.47,133220.0,189.5237,189.668,188.6868,188.9946,133220.0
2020-12-09 13:00:00,196.43,196.91,196.17,196.82,130871.0,188.9561,189.4179,188.706,189.3313,130871.0
2020-12-09 13:30:00,196.81,197.47,196.42,196.59,99167.0,189.3217,189.9565,188.9465,189.11,99167.0
2020-12-09 14:00:00,196.64,197.29,196.48,197.05,53924.0,189.1581,189.7834,189.0042,189.5525,53924.0
2020-12-09 14:30:00,197.04,197.04,195.89,195.91,57584.0,189.5429,189.5429,188.4367,188.4559,57584.0
2020-12-09 15:00:00,195.97,196.55,195.58,195.82,76539.0,188.5136,189.0716,188.1385,188.3693,76539.0
2020-12-09 15:30:00,195.73,196.25,195.35,195.62,238559.0,188.2828,188.783,187.9172,188.1769,238559.0
2020-12-10 09:30:00,194.49,195.88,192.91,195.53,50922.0,187.0899,188.427,185.57,188.0904,50922.0
2020-12-10 10:00:00,195.48,196.28,195.07,195.38,50674.0,188.0423,188.8118,187.6479,187.9461,50674.0
2020-12-10 10:30:00,195.45,196.38,195.0,196.13,154533.0,188.0134,188.908,187.5805,188.6675,154533.0
2020-12-10 11:00:00,196.09,197.02,195.89,196.63,54986.0,188.6291,189.5237,188.4367,189.1485,54986.0
2020-12-10 11:30:00,196.58,196.58,195.9,196.28,25877.0,189.1004,189.1004,188.4463,188.8118,25877.0
2020-12-10 12:00:00,196.25,197.03,196.21,196.37,29548.0,188.783,189.5333,188.7445,188.8984,29548.0
2020-12-10 12:30:00,196.5,196.62,194.62,195.28,138106.0,189.0235,189.1389,187.215,187.8499,138106.0
2020-12-10 13:00:00,195.47,195.91,195.47,195.62,39409.0,188.0326,188.4559,188.0326,188.1769,39409.0
2020-12-10 13:30:00,195.56,195.67,194.68,194.75,38786.0,188.1192,188.225,187.2727,187.34,38786.0
2020-12-10 14:00:00,194.77,194.99,194.08,194.35,39233.0,187.3593,187.5709,186.6955,186.9553,39233.0
2020-12-10 14:30:00,194.26,194.5,193.97,194.13,34387.0,186.8687,187.0996,186.5897,186.7436,34387.0
2020-12-10 15:00:00,194.11,194.41,193.87,194.0,49337.0,186.7244,187.013,186.4935,186.6186,49337.0
2020-12-10 15:30:00,194.02,194.57,193.74,194.18,202717.0,186.6378,187.1669,186.3685,186.7917,202717.0
2020-12-11 09:30:00,192.35,193.67,192.34,193.1,41046.0,185.0314,186.3011,185.0217,185.7528,41046.0
2020-12-11 10:00:00,192.97,194.71,192.97,194.37,24977.0,185.6278,187.3016,185.6278,186.9745,24977.0
2020-12-11 10:30:00,194.36,194.36,193.29,193.42,32342.0,186.9649,186.9649,185.9356,186.0606,32342.0
2020-12-11 11:00:00,193.55,193.89,193.31,193.52,18774.0,186.1857,186.5128,185.9548,186.1568,18774.0
2020-12-11 11:30:00,193.54,193.82,192.99,193.13,42706.0,186.1761,186.4454,185.647,185.7817,42706.0
2020-12-11 12:00:00,193.21,193.25,192.15,192.56,13963.0,185.8586,185.8971,184.839,185.2334,13963.0
2020-12-11 12:30:00,192.49,192.73,192.17,192.49,18696.0,185.166,185.3969,184.8582,185.166,18696.0
2020-12-11 13:00:00,192.5,192.73,192.27,192.5,24589.0,185.1756,185.3969,184.9544,185.1756,24589.0
2020-12-11 13:30:00,192.52,192.84,192.21,192.34,70038.0,185.1949,185.5027,184.8967,185.0217,70038.0
2020-12-11 14:00:00,192.43,192.71,191.99,191.99,38858.0,185.1083,185.3777,184.6851,184.6851,38858.0
2020-12-11 14:30:00,192.03,192.36,191.85,191.95,35496.0,184.7235,185.041,184.5504,184.6466,35496.0
2020-12-11 15:00:00,192.0,192.47,191.83,192.05,44592.0,184.6947,185.1468,184.5311,184.7428,44592.0
2020-12-11 15:30:00,192.06,192.81,191.52,191.98,243083.0,184.7524,185.4739,184.2329,184.6754,243083.0
2020-12-14 09:30:00,193.3,195.21,192.45,195.12,37138.0,185.9452,187.7825,185.1276,187.696,37138.0
2020-12-14 10:00:00,195.25,196.37,194.78,196.3,26988.0,187.821,188.8984,187.3689,188.8311,26988.0
2020-12-14 10:30:00,196.45,196.55,195.58,196.16,78116.0,188.9754,189.0716,188.1385,188.6964,78116.0
2020-12-14 11:00:00,196.09,196.46,195.38,195.43,19441.0,188.6291,188.985,187.9461,187.9942,19441.0
2020-12-14 11:30:00,195.36,195.5,194.02,195.15,69092.0,187.9268,188.0615,186.6378,187.7248,69092.0
2020-12-14 12:00:00,195.34,195.59,194.74,194.78,44510.0,187.9076,188.1481,187.3304,187.3689,44510.0
2020-12-14 12:30:00,194.83,194.99,194.26,194.77,36785.0,187.417,187.5709,186.8687,187.3593,36785.0
2020-12-14 13:00:00,194.81,195.06,194.06,194.49,48958.0,187.3978,187.6382,186.6763,187.0899,48958.0
2020-12-14 13:30:00,194.49,194.91,193.82,193.96,29456.0,187.0899,187.494,186.4454,186.5801,29456.0
2020-12-14 14:00:00,193.96,194.0,193.18,193.27,24998.0,186.5801,186.6186,185.8298,185.9164,24998.0
2020-12-14 14:30:00,193.19,193.94,192.62,193.82,37001.0,185.8394,186.5609,185.2911,186.4454,37001.0
2020-12-14 15:00:00,193.8,193.87,192.7,192.83,102885.0,186.4262,186.4935,185.368,185.4931,102885.0
2020-12-14 15:30:00,192.78,192.78,191.78,191.82,177541.0,185.445,185.445,184.483,184.5215,177541.0
2020-12-15 09:30:00,192.68,193.3,191.68,191.94,59536.0,185.3488,185.9452,184.3868,184.637,59536.0
2020-12-15 10:00:00,191.95,192.8,191.65,192.3,42300.0,184.6466,185.4642,184.358,184.9833,42300.0
2020-12-15 10:30:00,192.36,193.19,192.25,192.71,35563.0,185.041,185.8394,184.9352,185.3777,35563.0
2020-12-15 11:00:00,192.69,192.69,191.32,191.71,34317.0,185.3584,185.3584,184.0405,184.4157,34317.0
2020-12-15 11:30:00,191.66,191.97,191.35,191.43,58651.0,184.3676,184.6658,184.0694,184.1464,58651.0
2020-12-15 12:00:00,191.54,192.0,191.54,191.75,42867.0,184.2522,184.6947,184.2522,184.4542,42867.0
2020-12-15 12:30:00,191.75,192.63,191.64,192.57,90081.0,184.4542,185.3007,184.3484,185.243,90081.0
2020-12-15 13:00:00,192.52,193.8,192.51,193.28,43145.0,185.1949,186.4262,185.1853,185.926,43145.0
2020-12-15 13:30:00,193.34,194.1,193.22,194.08,37621.0,185.9837,186.7148,185.8683,186.6955,37621.0
2020-12-15 14:00:00,194.1,194.15,193.51,193.83,50535.0,186.7148,186.7629,186.1472,186.455,50535.0
2020-12-15 14:30:00,193.81,194.24,193.75,193.97,61606.0,186.4358,186.8494,186.3781,186.5897,61606.0
2020-12-15 15:00:00,193.94,194.44,193.55,193.58,64112.0,186.5609,187.0418,186.1857,186.2146,64112.0
2020-12-15 15:30:00,193.54,194.13,193.41,193.55,219187.0,186.1761,186.7436,186.051,186.1857,219187.0
2020-12-16 09:30:00,193.37,193.79,192.04,192.58,55430.0,186.1989,186.6033,184.9182,185.4382,55430.0
2020-12-16 10:00:00,192.72,193.7,192.12,193.69,32482.0,185.573,186.5166,184.9952,186.507,32482.0
2020-12-16 10:30:00,193.77,194.77,193.66,194.12,68392.0,186.584,187.547,186.4781,186.9211,68392.0
2020-12-16 11:00:00,194.2,195.31,194.2,194.78,50517.0,186.9981,188.0669,186.9981,187.5566,50517.0
2020-12-16 11:30:00,194.77,195.17,194.27,194.44,23547.0,187.547,187.9321,187.0655,187.2292,23547.0
2020-12-16 12:00:00,194.31,194.51,193.99,194.15,9644.0,187.104,187.2966,186.7959,186.9499,9644.0
2020-12-16 12:30:00,194.1,194.37,193.81,194.36,8300.0,186.9018,187.1618,186.6226,187.1522,8300.0
2020-12-16 13:00:00,194.31,194.36,193.62,194.3,23721.0,187.104,187.1522,186.4396,187.0944,23721.0
2020-12-16 13:30:00,194.22,194.49,194.03,194.03,8764.0,187.0174,187.2773,186.8344,186.8344,8764.0
2020-12-16 14:00:00,194.13,194.3,193.08,193.25,27491.0,186.9307,187.0944,185.9196,186.0833,27491.0
2020-12-16 14:30:00,193.26,194.51,193.22,194.46,23272.0,186.093,187.2966,186.0544,187.2485,23272.0
2020-12-16 15:00:00,194.46,195.21,194.32,195.08,49603.0,187.2485,187.9706,187.1136,187.8455,49603.0
2020-12-16 15:30:00,195.09,195.48,194.51,194.53,98031.0,187.8551,188.2306,187.2966,187.3159,98031.0
2020-12-17 09:30:00,195.22,197.4,195.22,196.08,53957.0,187.9803,190.0794,187.9803,188.8084,53957.0
2020-12-17 10:00:00,196.04,196.2,195.35,195.84,28412.0,188.7699,188.9239,188.1054,188.5773,28412.0
2020-12-17 10:30:00,195.89,196.56,195.89,196.24,19286.0,188.6254,189.2706,188.6254,188.9624,19286.0
2020-12-17 11:00:00,196.12,196.63,196.08,196.23,29945.0,188.8469,189.338,188.8084,188.9528,29945.0
2020-12-17 11:30:00,196.28,196.47,195.92,196.24,20888.0,189.001,189.1839,188.6543,188.9624,20888.0
2020-12-17 12:00:00,196.26,196.41,195.95,196.25,27648.0,188.9817,189.1261,188.6832,188.9721,27648.0
2020-12-17 12:30:00,196.28,197.33,196.24,197.14,36021.0,189.001,190.012,188.9624,189.8291,36021.0
2020-12-17 13:00:00,197.19,197.46,196.63,196.66,33850.0,189.8772,190.1372,189.338,189.3669,33850.0
2020-12-17 13:30:00,196.57,196.72,195.8,195.97,36224.0,189.2802,189.4246,188.5388,188.7025,36224.0
2020-12-17 14:00:00,195.91,195.97,195.51,195.51,24636.0,188.6447,188.7025,188.2595,188.2595,24636.0
2020-12-17 14:30:00,195.55,196.15,195.32,196.06,35405.0,188.298,188.8758,188.0766,188.7891,35405.0
2020-12-17 15:00:00,196.02,196.11,195.67,195.78,54988.0,188.7506,188.8373,188.4136,188.5195,54988.0
2020-12-17 15:30:00,195.66,195.95,195.35,195.41,147432.0,188.404,188.6832,188.1054,188.1632,147432.0
2020-12-18 09:30:00,195.01,195.57,193.61,194.02,283362.0,187.7781,188.3173,186.43,186.8248,283362.0
2020-12-18 10:00:00,194.1,195.03,193.57,194.52,30860.0,186.9018,187.7973,186.3915,187.3062,30860.0
2020-12-18 10:30:00,194.42,194.62,193.87,194.45,38696.0,187.2099,187.4025,186.6803,187.2388,38696.0
2020-12-18 11:00:00,194.37,195.0,193.56,193.92,32562.0,187.1618,187.7684,186.3818,186.7285,32562.0
2020-12-18 11:30:00,193.79,194.46,193.57,194.46,20544.0,186.6033,187.2485,186.3915,187.2485,20544.0
2020-12-18 12:00:00,194.41,195.49,194.33,195.26,28182.0,187.2003,188.2403,187.1233,188.0188,28182.0
2020-12-18 12:30:00,195.25,195.63,195.12,195.24,38037.0,188.0092,188.3751,187.884,187.9995,38037.0
2020-12-18 13:00:00,195.31,195.49,195.01,195.49,27914.0,188.0669,188.2403,187.7781,188.2403,27914.0
2020-12-18 13:30:00,195.42,195.46,195.24,195.25,44879.0,188.1729,188.2114,187.9995,188.0092,44879.0
2020-12-18 14:00:00,195.28,195.51,195.04,195.14,37764.0,188.038,188.2595,187.8069,187.9032,37764.0
2020-12-18 14:30:00,195.12,195.33,194.75,194.86,26651.0,187.884,188.0862,187.5277,187.6336,26651.0
2020-12-18 15:00:00,195.04,195.55,194.9,195.14,36404.0,187.8069,188.298,187.6721,187.9032,36404.0
2020-12-18 15:30:00,195.1,197.31,194.75,196.5,303018.0,187.8647,189.9928,187.5277,189.2128,303018.0
2020-12-21 09:30:00,203.94,209.66,200.99,205.68,884509.0,196.3769,201.8848,193.5363,198.0524,884509.0
2020-12-21 10:00:00,205.68,205.99,201.71,203.17,455674.0,198.0524,198.3509,194.2296,195.6354,455674.0
2020-12-21 10:30:00,203.06,203.96,200.73,201.05,297428.0,195.5295,196.3961,193.2859,193.5941,297428.0
2020-12-21 11:00:00,201.11,203.33,200.5,203.09,195725.0,193.6518,195.7895,193.0645,195.5584,195725.0
2020-12-21 11:30:00,203.15,205.35,203.15,204.04,80557.0,195.6162,197.7346,195.6162,196.4732,80557.0
2020-12-21 12:00:00,204.07,204.16,202.55,202.93,65505.0,196.5021,196.5887,195.0384,195.4043,65505.0
2020-12-21 12:30:00,203.0,203.34,202.45,203.08,63853.0,195.4717,195.7991,194.9421,195.5488,63853.0
2020-12-21 13:00:00,203.08,203.37,202.76,202.98,53270.0,195.5488,195.828,195.2406,195.4525,53270.0
2020-12-21 13:30:00,202.93,203.17,201.77,201.77,47462.0,195.4043,195.6354,194.2874,194.2874,47462.0
2020-12-21 14:00:00,201.75,201.83,201.12,201.3,46573.0,194.2681,194.3451,193.6615,193.8348,46573.0
2020-12-21 14:30:00,201.37,201.62,200.5,200.58,41716.0,193.9022,194.1429,193.0645,193.1415,41716.0
2020-12-21 15:00:00,200.64,200.97,200.24,200.79,87107.0,193.1993,193.517,192.8141,193.3437,87107.0
2020-12-21 15:30:00,200.85,200.87,199.99,200.7,283533.0,193.4015,193.4207,192.5734,193.257,283533.0
2020-12-22 09:30:00,200.52,200.73,197.68,197.69,110747.0,193.0837,193.2859,190.349,190.3587,110747.0
2020-12-22 10:00:00,197.75,199.77,197.46,199.37,105318.0,190.4164,192.3615,190.1372,191.9764,105318.0
2020-12-22 10:30:00,199.36,200.05,199.27,199.51,166166.0,191.9667,192.6311,191.8801,192.1112,166166.0
2020-12-22 11:00:00,199.51,200.78,199.48,200.42,66786.0,192.1112,193.3341,192.0823,192.9874,66786.0
2020-12-22 11:30:00,200.56,200.58,199.14,199.56,50932.0,193.1222,193.1415,191.7549,192.1593,50932.0
2020-12-22 12:00:00,199.66,199.75,198.4,198.8,235667.0,192.2556,192.3423,191.0423,191.4275,235667.0
2020-12-22 12:30:00,198.85,199.03,198.48,198.88,74274.0,191.4756,191.649,191.1194,191.5045,74274.0
2020-12-22 13:00:00,198.9,199.2,198.17,198.32,139739.0,191.5238,191.8127,190.8209,190.9653,139739.0
2020-12-22 13:30:00,198.25,198.87,198.21,198.51,51751.0,190.8979,191.4949,190.8594,191.1483,51751.0
2020-12-22 14:00:00,198.54,198.81,198.23,198.55,114192.0,191.1771,191.4371,190.8786,191.1868,114192.0
2020-12-22 14:30:00,198.59,198.63,197.45,197.65,73017.0,191.2253,191.2638,190.1276,190.3202,73017.0
2020-12-22 15:00:00,197.65,197.65,196.87,197.46,138311.0,190.3202,190.3202,189.5691,190.1372,138311.0
2020-12-22 15:30:00,197.38,197.94,197.28,197.9,249643.0,190.0602,190.5994,189.9639,190.5609,249643.0
2020-12-23 09:30:00,198.76,199.82,197.91,197.95,64340.0,191.389,192.4097,190.5705,190.609,64340.0
2020-12-23 10:00:00,197.96,198.13,196.92,197.57,94853.0,190.6187,190.7824,189.6172,190.2431,94853.0
2020-12-23 10:30:00,197.59,198.67,197.59,198.16,44302.0,190.2624,191.3023,190.2624,190.8112,44302.0
2020-12-23 11:00:00,198.12,199.06,198.01,198.78,44670.0,190.7727,191.6779,190.6668,191.4082,44670.0
2020-12-23 11:30:00,198.78,199.7,198.73,199.11,107612.0,191.4082,192.2941,191.3601,191.726,107612.0
2020-12-23 12:00:00,199.13,199.7,199.11,199.14,22101.0,191.7453,192.2941,191.726,191.7549,22101.0
2020-12-23 12:30:00,199.18,199.47,199.06,199.16,20862.0,191.7934,192.0727,191.6779,191.7742,20862.0
2020-12-23 13:00:00,199.14,199.59,199.05,199.55,35986.0,191.7549,192.1882,191.6682,192.1497,35986.0
2020-12-23 13:30:00,199.52,200.08,199.49,200.0,31817.0,192.1208,192.66,192.0919,192.583,31817.0
2020-12-23 14:00:00,199.99,200.22,199.85,199.94,31642.0,192.5734,192.7948,192.4386,192.5252,31642.0
2020-12-23 14:30:00,199.97,200.35,199.84,199.95,44075.0,192.5541,192.92,192.4289,192.5349,44075.0
2020-12-23 15:00:00,199.95,200.31,199.84,200.19,50243.0,192.5349,192.8815,192.4289,192.766,50243.0
2020-12-23 15:30:00,200.18,200.92,200.08,200.15,242287.0,192.7563,193.4689,192.66,192.7274,242287.0
2020-12-24 09:30:00,200.19,203.13,200.19,203.1,56930.0,192.766,195.5969,192.766,195.568,56930.0
2020-12-24 10:00:00,203.08,204.74,202.97,203.94,133257.0,195.5488,197.1472,195.4429,196.3769,133257.0
2020-12-24 10:30:00,203.94,204.71,203.89,204.06,49707.0,196.3769,197.1183,196.3287,196.4924,49707.0
2020-12-24 11:00:00,204.04,204.26,203.76,203.97,91376.0,196.4732,196.685,196.2036,196.4058,91376.0
2020-12-24 11:30:00,203.96,204.85,203.85,204.62,78504.0,196.3961,197.2531,196.2902,197.0317,78504.0
2020-12-24 12:00:00,204.62,205.33,204.33,205.2,73250.0,197.0317,197.7153,196.7524,197.5902,73250.0
2020-12-24 12:30:00,205.26,205.92,205.16,205.65,146983.0,197.6479,198.2835,197.5516,198.0235,146983.0
2020-12-28 09:30:00,206.48,209.18,206.37,208.4,148227.0,198.8227,201.4226,198.7168,200.6715,148227.0
2020-12-28 10:00:00,208.23,208.67,207.71,208.4,84510.0,200.5078,200.9315,200.0071,200.6715,84510.0
2020-12-28 10:30:00,208.53,209.79,208.14,209.62,121361.0,200.7967,202.0099,200.4211,201.8462,121361.0
2020-12-28 11:00:00,209.55,209.61,208.19,209.06,128615.0,201.7788,201.8366,200.4693,201.307,128615.0
2020-12-28 11:30:00,209.01,209.21,207.25,208.0,132394.0,201.2589,201.4514,199.5641,200.2863,132394.0
2020-12-28 12:00:00,208.01,208.31,207.82,207.92,100372.0,200.296,200.5848,200.113,200.2093,100372.0
2020-12-28 12:30:00,207.97,208.89,207.88,208.56,80152.0,200.2574,201.1433,200.1708,200.8256,80152.0
2020-12-28 13:00:00,208.55,208.93,208.03,208.55,59237.0,200.8159,201.1818,200.3152,200.8159,59237.0
2020-12-28 13:30:00,208.62,209.29,208.38,208.97,64026.0,200.8833,201.5285,200.6522,201.2203,64026.0
2020-12-28 14:00:00,208.96,209.34,208.6,208.87,54348.0,201.2107,201.5766,200.8641,201.1241,54348.0
2020-12-28 14:30:00,208.87,209.35,208.72,208.94,48476.0,201.1241,201.5863,200.9796,201.1915,48476.0
2020-12-28 15:00:00,208.92,209.71,208.89,209.43,123337.0,201.1722,201.9329,201.1433,201.6633,123337.0
2020-12-28 15:30:00,209.4,209.89,208.95,208.97,296876.0,201.6344,202.1062,201.2011,201.2203,296876.0
2020-12-29 09:30:00,210.0,211.12,209.7,209.97,146175.0,202.2122,203.2906,201.9233,202.1833,146175.0
2020-12-29 10:00:00,209.95,210.15,209.05,209.31,266536.0,202.164,202.3566,201.2974,201.5477,266536.0
2020-12-29 10:30:00,209.31,209.67,209.01,209.54,166210.0,201.5477,201.8944,201.2589,201.7692,166210.0
2020-12-29 11:00:00,209.58,209.58,208.57,209.14,262350.0,201.8077,201.8077,200.8352,201.384,262350.0
2020-12-29 11:30:00,209.14,209.77,208.94,208.97,60706.0,201.384,201.9907,201.1915,201.2203,60706.0
2020-12-29 12:00:00,209.13,209.27,208.82,209.22,59375.0,201.3744,201.5092,201.0759,201.4611,59375.0
2020-12-29 12:30:00,209.22,209.8,209.04,209.8,134700.0,201.4611,202.0196,201.2878,202.0196,134700.0
2020-12-29 13:00:00,209.76,209.89,209.52,209.83,30955.0,201.9811,202.1062,201.75,202.0485,30955.0
2020-12-29 13:30:00,209.81,210.52,209.56,210.47,90982.0,202.0292,202.7129,201.7885,202.6647,90982.0
2020-12-29 14:00:00,210.42,210.5,209.5,209.91,111680.0,202.6166,202.6936,201.7307,202.1255,111680.0
2020-12-29 14:30:00,209.91,210.09,209.63,209.91,143453.0,202.1255,202.2988,201.8559,202.1255,143453.0
2020-12-29 15:00:00,209.92,210.22,209.89,210.04,101332.0,202.1351,202.424,202.1062,202.2507,101332.0
2020-12-29 15:30:00,210.01,210.19,209.49,209.75,329598.0,202.2218,202.3951,201.7211,201.9714,329598.0
2020-12-30 09:30:00,210.73,213.4,210.73,212.75,67985.0,202.9151,205.4861,202.9151,204.8602,67985.0
2020-12-30 10:00:00,212.79,213.15,211.02,211.37,120145.0,204.8987,205.2453,203.1943,203.5313,120145.0
2020-12-30 10:30:00,211.43,211.54,210.02,211.01,68520.0,203.5891,203.695,202.2314,203.1847,68520.0
2020-12-30 11:00:00,210.96,211.2,210.71,210.9,44541.0,203.1366,203.3676,202.8958,203.0788,44541.0
2020-12-30 11:30:00,210.8,211.13,210.66,211.03,48862.0,202.9825,203.3002,202.8477,203.204,48862.0
2020-12-30 12:00:00,211.02,211.15,210.62,210.98,44194.0,203.1943,203.3195,202.8092,203.1558,44194.0
2020-12-30 12:30:00,211.02,211.12,210.77,211.02,32645.0,203.1943,203.2906,202.9536,203.1943,32645.0
2020-12-30 13:00:00,211.0,211.26,210.56,210.59,55345.0,203.1751,203.4254,202.7514,202.7803,55345.0
2020-12-30 13:30:00,210.62,210.76,210.24,210.46,37690.0,202.8092,202.944,202.4433,202.6551,37690.0
2020-12-30 14:00:00,210.51,210.77,210.05,210.56,39825.0,202.7032,202.9536,202.2603,202.7514,39825.0
2020-12-30 14:30:00,210.65,210.86,210.02,210.53,98525.0,202.838,203.0403,202.2314,202.7225,98525.0
2020-12-30 15:00:00,210.53,211.05,210.21,210.87,57614.0,202.7225,203.2232,202.4144,203.0499,57614.0
2020-12-30 15:30:00,210.88,210.97,210.09,210.14,217893.0,203.0595,203.1462,202.2988,202.347,217893.0
2020-12-31 09:30:00,210.08,212.08,209.73,211.9,45443.0,202.2892,204.215,201.9522,204.0417,45443.0
2020-12-31 10:00:00,212.09,212.73,211.23,211.23,26348.0,204.2246,204.8409,203.3965,203.3965,26348.0
2020-12-31 10:30:00,211.25,212.18,211.08,211.3,52505.0,203.4158,204.3113,203.2521,203.4639,52505.0
2020-12-31 11:00:00,211.32,211.79,211.3,211.44,27013.0,203.4832,203.9358,203.4639,203.5987,27013.0
2020-12-31 11:30:00,211.49,211.52,210.48,210.79,23585.0,203.6469,203.6758,202.6744,202.9729,23585.0
2020-12-31 12:00:00,210.84,211.92,210.73,211.64,29315.0,203.021,204.0609,202.9151,203.7913,29315.0
2020-12-31 12:30:00,211.76,212.48,211.7,212.31,31126.0,203.9069,204.6002,203.8491,204.4365,31126.0
2020-12-31 13:00:00,212.34,212.82,212.15,212.7,18314.0,204.4654,204.9276,204.2824,204.812,18314.0
2020-12-31 13:30:00,212.75,212.84,212.32,212.49,16798.0,204.8602,204.9468,204.4461,204.6098,16798.0
2020-12-31 14:00:00,212.5,213.14,212.24,212.75,27284.0,204.6194,205.2357,204.3691,204.8602,27284.0
2020-12-31 14:30:00,212.69,213.49,212.69,213.49,35788.0,204.8024,205.5727,204.8024,205.5727,35788.0
2020-12-31 15:00:00,213.43,214.83,213.35,214.47,94355.0,205.515,206.863,205.4379,206.5164,94355.0
2020-12-31 15:30:00,214.56,215.7,214.27,215.14,213581.0,206.603,207.7008,206.3238,207.1615,213581.0
2021-01-04 09:30:00,215.08,215.51,210.82,211.22,185536.0,207.1038,207.5178,203.0017,203.3869,185536.0
2021-01-04 10:00:00,211.4,212.26,210.55,211.04,158595.0,203.5602,204.3883,202.7418,203.2136,158595.0
2021-01-04 10:30:00,210.99,210.99,208.3,208.56,76122.0,203.1654,203.1654,200.5752,200.8256,76122.0
2021-01-04 11:00:00,208.53,208.8,206.83,207.72,106874.0,200.7967,201.0567,199.1597,200.0167,106874.0
2021-01-04 11:30:00,207.71,207.72,205.35,205.5,69051.0,200.0071,200.0167,197.7346,197.879,69051.0
2021-01-04 12:00:00,205.58,205.99,204.32,205.48,96291.0,197.9561,198.3509,196.7428,197.8598,96291.0
2021-01-04 12:30:00,205.39,205.54,204.04,205.14,60643.0,197.7731,197.9176,196.4732,197.5324,60643.0
2021-01-04 13:00:00,205.21,207.27,205.07,206.83,56372.0,197.5998,199.5834,197.465,199.1597,56372.0
2021-01-04 13:30:00,206.93,207.43,205.91,207.22,57334.0,199.256,199.7375,198.2738,199.5352,57334.0
2021-01-04 14:00:00,207.14,207.2,206.16,206.49,47681.0,199.4582,199.516,198.5146,198.8323,47681.0
2021-01-04 14:30:00,206.47,206.67,205.45,206.49,40414.0,198.8131,199.0056,197.8309,198.8323,40414.0
2021-01-04 15:00:00,206.49,207.08,205.67,206.96,91748.0,198.8323,199.4004,198.0427,199.2849,91748.0
2021-01-04 15:30:00,206.96,208.36,206.79,207.23,205352.0,199.2849,200.633,199.1212,199.5449,205352.0
2021-01-05 09:30:00,207.0,209.3,206.54,208.0,68036.0,199.3234,201.5381,198.8805,200.2863,68036.0
2021-01-05 10:00:00,208.17,208.65,206.17,206.54,91172.0,200.45,200.9122,198.5242,198.8805,91172.0
2021-01-05 10:30:00,206.35,207.01,205.14,205.85,39119.0,198.6975,199.333,197.5324,198.2161,39119.0
2021-01-05 11:00:00,205.95,206.43,205.11,206.4,30516.0,198.3123,198.7745,197.5035,198.7457,30516.0
2021-01-05 11:30:00,206.31,206.38,205.4,205.4,24329.0,198.659,198.7264,197.7827,197.7827,24329.0
2021-01-05 12:00:00,205.5,206.68,205.49,206.06,30715.0,197.879,199.0153,197.8694,198.4183,30715.0
2021-01-05 12:30:00,206.02,206.27,205.45,206.03,22443.0,198.3798,198.6205,197.8309,198.3894,22443.0
2021-01-05 13:00:00,206.05,206.47,205.76,205.85,21443.0,198.4086,198.8131,198.1294,198.2161,21443.0
2021-01-05 13:30:00,205.86,206.02,205.41,205.81,41514.0,198.2257,198.3798,197.7924,198.1775,41514.0
2021-01-05 14:00:00,205.8,206.67,205.71,206.55,100110.0,198.1679,199.0056,198.0812,198.8901,100110.0
2021-01-05 14:30:00,206.65,207.12,206.49,206.83,35867.0,198.9864,199.439,198.8323,199.1597,35867.0
2021-01-05 15:00:00,206.81,207.1,205.46,205.57,50569.0,199.1405,199.4197,197.8405,197.9464,50569.0
2021-01-05 15:30:00,205.64,206.29,205.11,205.41,176847.0,198.0138,198.6397,197.5035,197.7924,176847.0
2021-01-06 09:30:00,205.86,209.25,205.08,208.79,108791.0,198.2257,201.49,197.4746,201.047,108791.0
2021-01-06 10:00:00,209.01,210.78,208.63,210.35,80558.0,201.2589,202.9632,200.893,202.5492,80558.0
2021-01-06 10:30:00,210.58,212.28,210.35,211.76,129382.0,202.7706,204.4076,202.5492,203.9069,129382.0
2021-01-06 11:00:00,211.88,211.88,210.32,210.42,48609.0,204.0224,204.0224,202.5203,202.6166,48609.0
2021-01-06 11:30:00,210.49,211.32,209.7,210.38,64649.0,202.684,203.4832,201.9233,202.5781,64649.0
2021-01-06 12:00:00,210.47,210.87,209.57,209.58,44078.0,202.6647,203.0499,201.7981,201.8077,44078.0
2021-01-06 12:30:00,209.65,210.32,209.59,210.05,40984.0,201.8751,202.5203,201.8174,202.2603,40984.0
2021-01-06 13:00:00,210.13,210.13,209.22,209.24,37024.0,202.3373,202.3373,201.4611,201.4803,37024.0
2021-01-06 13:30:00,209.14,209.94,209.14,209.72,22364.0,201.384,202.1544,201.384,201.9425,22364.0
2021-01-06 14:00:00,209.75,210.17,208.31,208.35,31741.0,201.9714,202.3758,200.5848,200.6233,31741.0
2021-01-06 14:30:00,208.35,209.17,207.31,208.29,41027.0,200.6233,201.4129,199.6219,200.5656,41027.0
2021-01-06 15:00:00,208.31,208.42,207.02,207.89,58858.0,200.5848,200.6907,199.3427,200.1804,58858.0
2021-01-06 15:30:00,207.89,208.2,206.55,207.38,200651.0,200.1804,200.4789,198.8901,199.6893,200651.0
2021-01-07 09:30:00,207.83,209.75,207.83,209.16,51046.0,200.1226,201.9714,200.1226,201.4033,51046.0
2021-01-07 10:00:00,209.14,210.43,209.13,210.18,30270.0,201.384,202.6262,201.3744,202.3855,30270.0
2021-01-07 10:30:00,210.05,210.07,209.41,209.98,20759.0,202.2603,202.2796,201.644,202.1929,20759.0
2021-01-07 11:00:00,210.06,210.08,209.49,209.49,19706.0,202.2699,202.2892,201.7211,201.7211,19706.0
2021-01-07 11:30:00,209.61,209.76,208.89,208.9,19812.0,201.8366,201.9811,201.1433,201.1529,19812.0
2021-01-07 12:00:00,208.88,209.12,207.8,207.97,23167.0,201.1337,201.3648,200.0937,200.2574,23167.0
2021-01-07 12:30:00,208.07,208.2,207.18,207.51,52213.0,200.3537,200.4789,199.4967,199.8145,52213.0
2021-01-07 13:00:00,207.57,208.21,207.41,208.0,72025.0,199.8723,200.4885,199.7182,200.2863,72025.0
2021-01-07 13:30:00,208.04,208.65,208.04,208.48,65166.0,200.3248,200.9122,200.3248,200.7485,65166.0
2021-01-07 14:00:00,208.41,208.65,207.91,207.98,33834.0,200.6811,200.9122,200.1997,200.2671,33834.0
2021-01-07 14:30:00,207.91,208.68,207.9,208.67,21811.0,200.1997,200.9411,200.19,200.9315,21811.0
2021-01-07 15:00:00,208.68,208.83,208.25,208.52,35903.0,200.9411,201.0855,200.5271,200.787,35903.0
2021-01-07 15:30:00,208.41,209.04,208.02,208.12,184289.0,200.6811,201.2878,200.3056,200.4019,184289.0
2021-01-08 09:30:00,208.12,210.39,208.12,209.24,47836.0,200.4019,202.5877,200.4019,201.4803,47836.0
2021-01-08 10:00:00,209.19,209.39,207.0,207.0,60218.0,201.4322,201.6248,199.3234,199.3234,60218.0
2021-01-08 10:30:00,206.93,207.91,206.92,207.39,48510.0,199.256,200.1997,199.2464,199.6989,48510.0
2021-01-08 11:00:00,207.42,208.11,206.93,207.72,50751.0,199.7278,200.3922,199.256,200.0167,50751.0
2021-01-08 11:30:00,207.67,208.43,207.15,208.32,25802.0,199.9686,200.7004,199.4678,200.5945,25802.0
2021-01-08 12:00:00,208.33,208.47,207.81,208.34,40073.0,200.6041,200.7389,200.1034,200.6137,40073.0
2021-01-08 12:30:00,208.25,208.41,207.71,207.86,16095.0,200.5271,200.6811,200.0071,200.1515,16095.0
2021-01-08 13:00:00,207.86,207.88,206.28,206.96,71859.0,200.1515,200.1708,198.6301,199.2849,71859.0
2021-01-08 13:30:00,206.95,206.97,205.04,205.49,110013.0,199.2753,199.2945,197.4361,197.8694,110013.0
2021-01-08 14:00:00,205.6,206.71,205.59,206.59,76348.0,197.9753,199.0442,197.9657,198.9286,76348.0
2021-01-08 14:30:00,206.56,206.9,206.02,206.64,57044.0,198.8997,199.2271,198.3798,198.9768,57044.0
2021-01-08 15:00:00,206.61,207.23,206.13,206.3,74584.0,198.9479,199.5449,198.4857,198.6494,74584.0
2021-01-08 15:30:00,206.3,206.62,205.86,206.33,258400.0,198.6494,198.9575,198.2257,198.6783,258400.0
2021-01-11 09:30:00,203.98,205.45,203.27,204.94,44055.0,196.4154,197.8309,195.7317,197.3398,44055.0
2021-01-11 10:00:00,204.67,204.73,203.47,204.02,29388.0,197.0798,197.1376,195.9243,196.4539,29388.0
2021-01-11 10:30:00,204.16,204.55,203.34,203.52,30862.0,196.5887,196.9643,195.7991,195.9725,30862.0
2021-01-11 11:00:00,203.52,203.86,202.82,203.64,31517.0,195.9725,196.2999,195.2984,196.088,31517.0
2021-01-11 11:30:00,203.62,203.74,202.88,203.2,28483.0,196.0688,196.1843,195.3562,195.6643,28483.0
2021-01-11 12:00:00,203.2,203.3,202.88,203.0,28897.0,195.6643,195.7606,195.3562,195.4717,28897.0
2021-01-11 12:30:00,203.02,203.33,202.73,203.06,31028.0,195.491,195.7895,195.2118,195.5295,31028.0
2021-01-11 13:00:00,203.1,203.28,202.51,202.55,33213.0,195.568,195.7414,194.9999,195.0384,33213.0
2021-01-11 13:30:00,202.57,202.76,202.08,202.49,29282.0,195.0577,195.2406,194.5859,194.9807,29282.0
2021-01-11 14:00:00,202.41,202.82,201.57,201.95,54852.0,194.9036,195.2984,194.0948,194.4607,54852.0
2021-01-11 14:30:00,201.89,202.28,201.73,202.23,36480.0,194.4029,194.7784,194.2488,194.7303,36480.0
2021-01-11 15:00:00,202.25,202.29,201.15,201.18,63360.0,194.7496,194.7881,193.6904,193.7192,63360.0
2021-01-11 15:30:00,201.21,201.87,200.72,201.24,278517.0,193.7481,194.3837,193.2763,193.777,278517.0
2021-01-12 09:30:00,200.89,201.24,197.64,197.88,77003.0,193.44,193.777,190.3105,190.5416,77003.0
2021-01-12 10:00:00,197.89,200.66,197.4,200.0,93431.0,190.5513,193.2185,190.0794,192.583,93431.0
2021-01-12 10:30:00,200.14,200.31,199.57,199.76,31031.0,192.7178,192.8815,192.1689,192.3519,31031.0
2021-01-12 11:00:00,199.61,200.2,199.45,199.97,41406.0,192.2075,192.7756,192.0534,192.5541,41406.0
2021-01-12 11:30:00,200.03,200.09,198.12,198.38,61458.0,192.6119,192.6697,190.7727,191.0231,61458.0
2021-01-12 12:00:00,198.32,198.39,197.36,198.31,82475.0,190.9653,191.0327,190.0409,190.9557,82475.0
2021-01-12 12:30:00,198.39,200.77,198.34,200.61,95734.0,191.0327,193.3244,190.9846,193.1704,95734.0
2021-01-12 13:00:00,200.59,201.67,200.17,201.51,48651.0,193.1511,194.1911,192.7467,194.037,48651.0
2021-01-12 13:30:00,201.61,202.07,201.51,201.87,28693.0,194.1333,194.5762,194.037,194.3837,28693.0
2021-01-12 14:00:00,201.91,202.1,201.3,201.3,28511.0,194.4222,194.6051,193.8348,193.8348,28511.0
2021-01-12 14:30:00,201.3,201.82,201.3,201.71,29817.0,193.8348,194.3355,193.8348,194.2296,29817.0
2021-01-12 15:00:00,201.78,201.85,201.31,201.53,38834.0,194.297,194.3644,193.8444,194.0563,38834.0
2021-01-12 15:30:00,201.55,201.67,200.52,200.52,163430.0,194.0755,194.1911,193.0837,193.0837,163430.0
2021-01-13 09:30:00,200.74,201.96,199.75,200.52,126616.0,193.2956,194.4703,192.3423,193.0837,126616.0
2021-01-13 10:00:00,200.79,201.28,200.29,200.95,65255.0,193.3437,193.8155,192.8622,193.4978,65255.0
2021-01-13 10:30:00,200.93,200.96,200.22,200.59,35282.0,193.4785,193.5074,192.7948,193.1511,35282.0
2021-01-13 11:00:00,200.55,200.95,200.0,200.54,36958.0,193.1126,193.4978,192.583,193.103,36958.0
2021-01-13 11:30:00,200.57,201.61,200.4,201.48,37443.0,193.1319,194.1333,192.9682,194.0081,37443.0
2021-01-13 12:00:00,201.39,201.69,200.85,201.66,24450.0,193.9215,194.2103,193.4015,194.1814,24450.0
2021-01-13 12:30:00,201.64,201.72,201.07,201.17,23896.0,194.1622,194.2392,193.6133,193.7096,23896.0
2021-01-13 13:00:00,201.14,201.94,200.99,201.66,19293.0,193.6807,194.4511,193.5363,194.1814,19293.0
2021-01-13 13:30:00,201.64,201.78,200.7,200.79,40225.0,194.1622,194.297,193.257,193.3437,40225.0
2021-01-13 14:00:00,200.74,200.89,200.03,200.47,60740.0,193.2956,193.44,192.6119,193.0356,60740.0
2021-01-13 14:30:00,200.46,200.64,199.93,200.39,34375.0,193.0259,193.1993,192.5156,192.9585,34375.0
2021-01-13 15:00:00,200.43,200.62,199.58,199.59,33436.0,192.9971,193.18,192.1786,192.1882,33436.0
2021-01-13 15:30:00,199.59,200.17,198.95,199.06,177962.0,192.1882,192.7467,191.5719,191.6779,177962.0
2021-01-14 09:30:00,200.12,200.18,198.29,198.49,70971.0,192.6986,192.7563,190.9364,191.129,70971.0
2021-01-14 10:00:00,198.35,198.54,197.38,197.67,36635.0,190.9942,191.1771,190.0602,190.3394,36635.0
2021-01-14 10:30:00,197.55,197.56,196.39,196.44,45103.0,190.2239,190.2335,189.1069,189.155,45103.0
2021-01-14 11:00:00,196.47,196.47,194.83,195.46,105997.0,189.1839,189.1839,187.6047,188.2114,105997.0
2021-01-14 11:30:00,195.43,195.44,193.86,194.76,263215.0,188.1825,188.1921,186.6707,187.5373,263215.0
2021-01-14 12:00:00,194.71,195.31,194.42,194.84,87758.0,187.4892,188.0669,187.2099,187.6144,87758.0
2021-01-14 12:30:00,194.84,195.47,194.28,195.47,175217.0,187.6144,188.221,187.0751,188.221,175217.0
2021-01-14 13:00:00,195.47,195.81,194.34,194.59,53916.0,188.221,188.5484,187.1329,187.3736,53916.0
2021-01-14 13:30:00,194.54,195.37,194.27,194.78,68323.0,187.3255,188.1247,187.0655,187.5566,68323.0
2021-01-14 14:00:00,194.77,195.23,194.39,194.69,40574.0,187.547,187.9899,187.181,187.4699,40574.0
2021-01-14 14:30:00,194.65,194.73,193.61,194.35,47571.0,187.4314,187.5084,186.43,187.1425,47571.0
2021-01-14 15:00:00,194.43,195.2,194.26,194.93,142594.0,187.2196,187.961,187.0559,187.701,142594.0
2021-01-14 15:30:00,194.86,195.09,193.54,194.0,328294.0,187.6336,187.8551,186.3626,186.8055,328294.0
2021-01-15 09:30:00,192.96,193.73,191.69,192.53,159224.0,185.8041,186.5455,184.5812,185.39,159224.0
2021-01-15 10:00:00,192.56,192.8,190.62,190.94,85235.0,185.4189,185.65,183.5509,183.859,85235.0
2021-01-15 10:30:00,190.89,191.51,190.07,190.19,64400.0,183.8108,184.4079,183.0213,183.1368,64400.0
2021-01-15 11:00:00,190.12,191.32,189.68,191.28,59654.0,183.0694,184.2249,182.6457,184.1864,59654.0
2021-01-15 11:30:00,191.18,191.39,189.87,190.36,132109.0,184.0901,184.2923,182.8287,183.3005,132109.0
2021-01-15 12:00:00,190.35,190.75,189.18,189.69,218071.0,183.2909,183.676,182.1643,182.6553,218071.0
2021-01-15 12:30:00,189.68,190.63,189.66,190.28,67737.0,182.6457,183.5605,182.6265,183.2235,67737.0
2021-01-15 13:00:00,190.27,192.19,190.0,191.4,64759.0,183.2138,185.0626,182.9539,184.3019,64759.0
2021-01-15 13:30:00,191.47,191.47,189.89,190.16,118275.0,184.3693,184.3693,182.8479,183.1079,118275.0
2021-01-15 14:00:00,190.31,191.99,189.99,191.96,70841.0,183.2524,184.8701,182.9442,184.8412,70841.0
2021-01-15 14:30:00,191.88,192.91,191.87,192.53,51305.0,184.7641,185.7559,184.7545,185.39,51305.0
2021-01-15 15:00:00,192.49,193.23,192.31,192.86,29133.0,185.3515,186.0641,185.1782,185.7078,29133.0
2021-01-15 15:30:00,192.75,192.93,191.38,191.38,172611.0,185.6019,185.7752,184.2827,184.2827,172611.0
2021-01-19 09:30:00,192.4,193.62,190.98,191.31,95219.0,185.2648,186.4396,183.8975,184.2153,95219.0
2021-01-19 10:00:00,191.54,191.73,190.45,190.54,48329.0,184.4367,184.6197,183.3872,183.4738,48329.0
2021-01-19 10:30:00,190.7,190.8,189.71,190.78,94090.0,183.6279,183.7242,182.6746,183.7049,94090.0
2021-01-19 11:00:00,190.82,190.94,189.79,189.96,110954.0,183.7434,183.859,182.7516,182.9153,110954.0
2021-01-19 11:30:00,189.95,190.07,189.27,189.39,77536.0,182.9057,183.0213,182.2509,182.3665,77536.0
2021-01-19 12:00:00,189.39,190.04,189.38,189.79,32366.0,182.3665,182.9924,182.3568,182.7516,32366.0
2021-01-19 12:30:00,189.77,190.27,189.63,189.78,88356.0,182.7324,183.2138,182.5976,182.742,88356.0
2021-01-19 13:00:00,189.69,190.07,189.46,189.69,53063.0,182.6553,183.0213,182.4339,182.6553,53063.0
2021-01-19 13:30:00,189.73,190.54,189.73,190.49,73886.0,182.6939,183.4738,182.6939,183.4257,73886.0
2021-01-19 14:00:00,190.44,190.48,189.24,189.38,108755.0,183.3775,183.4161,182.222,182.3568,108755.0
2021-01-19 14:30:00,189.39,189.51,188.58,188.9,84428.0,182.3665,182.482,181.5865,181.8946,84428.0
2021-01-19 15:00:00,188.9,189.08,188.68,188.78,98411.0,181.8946,182.068,181.6828,181.7791,98411.0
2021-01-19 15:30:00,188.78,189.09,187.68,187.75,404715.0,181.7791,182.0776,180.7199,180.7873,404715.0
2021-01-20 09:30:00,189.47,189.98,187.62,187.7,160057.0,182.4435,182.9346,180.6621,180.7391,160057.0
2021-01-20 10:00:00,187.71,189.38,187.7,189.21,395176.0,180.7488,182.3568,180.7391,182.1931,395176.0
2021-01-20 10:30:00,189.25,191.41,189.15,191.41,174826.0,182.2317,184.3116,182.1354,184.3116,174826.0
2021-01-20 11:00:00,191.39,191.54,190.84,191.03,94464.0,184.2923,184.4367,183.7627,183.9457,94464.0
2021-01-20 11:30:00,190.99,191.15,190.02,190.41,95475.0,183.9071,184.0612,182.9731,183.3486,95475.0
2021-01-20 12:00:00,190.42,190.7,189.79,190.18,138169.0,183.3583,183.6279,182.7516,183.1272,138169.0
2021-01-20 12:30:00,190.18,191.25,190.14,190.83,84498.0,183.1272,184.1575,183.0887,183.7531,84498.0
2021-01-20 13:00:00,190.87,191.0,190.2,190.66,98514.0,183.7916,183.9168,183.1464,183.5894,98514.0
2021-01-20 13:30:00,190.71,192.34,190.55,192.17,169961.0,183.6375,185.2071,183.4835,185.0434,169961.0
2021-01-20 14:00:00,192.17,192.5,191.99,192.49,40781.0,185.0434,185.3611,184.8701,185.3515,40781.0
2021-01-20 14:30:00,192.48,192.48,190.94,191.2,62782.0,185.3419,185.3419,183.859,184.1093,62782.0
2021-01-20 15:00:00,191.22,191.63,190.97,191.39,56101.0,184.1286,184.5234,183.8879,184.2923,56101.0
2021-01-20 15:30:00,191.42,192.0,190.4,190.67,265315.0,184.3212,184.8797,183.339,183.599,265315.0
2021-01-21 09:30:00,191.11,191.77,189.82,190.67,101276.0,184.0227,184.6582,182.7805,183.599,101276.0
2021-01-21 10:00:00,190.65,191.9,190.42,191.48,72205.0,183.5797,184.7834,183.3583,184.379,72205.0
2021-01-21 10:30:00,191.48,191.52,190.03,190.79,40237.0,184.379,184.4175,182.9827,183.7146,40237.0
2021-01-21 11:00:00,190.78,191.13,190.14,190.22,46701.0,183.7049,184.0419,183.0887,183.1657,46701.0
2021-01-21 11:30:00,190.24,190.37,189.64,189.94,40171.0,183.185,183.3101,182.6072,182.8961,40171.0
2021-01-21 12:00:00,189.91,190.06,189.51,189.51,34072.0,182.8672,183.0116,182.482,182.482,34072.0
2021-01-21 12:30:00,189.5,190.22,189.48,190.22,38832.0,182.4724,183.1657,182.4531,183.1657,38832.0
2021-01-21 13:00:00,190.25,190.83,190.25,190.49,42006.0,183.1946,183.7531,183.1946,183.4257,42006.0
2021-01-21 13:30:00,190.53,190.58,190.38,190.46,37947.0,183.4642,183.5123,183.3198,183.3968,37947.0
2021-01-21 14:00:00,190.5,190.62,190.37,190.49,80581.0,183.4353,183.5509,183.3101,183.4257,80581.0
2021-01-21 14:30:00,190.48,190.75,189.97,190.3,56421.0,183.4161,183.676,182.925,183.2427,56421.0
2021-01-21 15:00:00,190.33,190.33,189.84,190.13,65889.0,183.2716,183.2716,182.7998,183.079,65889.0
2021-01-21 15:30:00,190.14,190.21,189.06,189.27,286866.0,183.0887,183.1561,182.0487,182.2509,286866.0
2021-01-22 09:30:00,187.39,188.37,186.09,186.22,84730.0,180.4406,181.3843,179.1889,179.314,84730.0
2021-01-22 10:00:00,186.51,188.2,186.47,188.1,207513.0,179.5933,181.2206,179.5548,181.1243,207513.0
2021-01-22 10:30:00,187.96,188.31,187.75,188.15,89399.0,180.9895,181.3265,180.7873,181.1725,89399.0
2021-01-22 11:00:00,188.15,188.36,187.92,188.03,38177.0,181.1725,181.3747,180.951,181.0569,38177.0
2021-01-22 11:30:00,188.03,188.31,187.97,188.25,95431.0,181.0569,181.3265,180.9991,181.2688,95431.0
2021-01-22 12:00:00,188.25,188.49,188.12,188.21,100316.0,181.2688,181.4999,181.1436,181.2302,100316.0
2021-01-22 12:30:00,188.19,188.24,187.92,187.98,91916.0,181.211,181.2591,180.951,181.0088,91916.0
2021-01-22 13:00:00,188.0,188.79,187.93,188.75,40159.0,181.028,181.7887,180.9606,181.7502,40159.0
2021-01-22 13:30:00,188.78,188.98,188.02,188.16,50143.0,181.7791,181.9717,181.0473,181.1821,50143.0
2021-01-22 14:00:00,188.16,188.22,187.92,188.01,100586.0,181.1821,181.2399,180.951,181.0377,100586.0
2021-01-22 14:30:00,188.01,188.39,187.92,188.31,48479.0,181.0377,181.4036,180.951,181.3265,48479.0
2021-01-22 15:00:00,188.3,188.31,187.86,188.09,103857.0,181.3169,181.3265,180.8932,181.1147,103857.0
2021-01-22 15:30:00,188.06,188.43,187.46,187.47,442870.0,181.0858,181.4421,180.508,180.5177,442870.0
2021-01-25 09:30:00,186.89,188.41,185.67,187.0,129485.0,179.9592,181.4228,178.7844,180.0651,129485.0
2021-01-25 10:00:00,186.99,187.35,185.4,185.79,108594.0,180.0555,180.4021,178.5244,178.9,108594.0
2021-01-25 10:30:00,185.78,185.96,182.5,182.68,146512.0,178.8904,179.0637,175.732,175.9053,146512.0
2021-01-25 11:00:00,182.69,184.39,182.69,183.67,138102.0,175.9149,177.5519,175.9149,176.8586,138102.0
2021-01-25 11:30:00,183.66,184.09,183.2,184.08,71939.0,176.849,177.263,176.406,177.2534,71939.0
2021-01-25 12:00:00,184.17,184.96,183.87,184.38,60095.0,177.3401,178.1008,177.0512,177.5423,60095.0
2021-01-25 12:30:00,184.3,185.63,184.29,185.47,55706.0,177.4652,178.7459,177.4556,178.5918,55706.0
2021-01-25 13:00:00,185.46,185.89,185.0,185.22,65155.0,178.5822,178.9963,178.1393,178.3511,65155.0
2021-01-25 13:30:00,185.26,185.77,185.0,185.58,98896.0,178.3896,178.8807,178.1393,178.6978,98896.0
2021-01-25 14:00:00,185.51,186.07,185.06,185.68,187184.0,178.6304,179.1696,178.1971,178.7941,187184.0
2021-01-25 14:30:00,185.65,185.92,184.81,184.84,39608.0,178.7652,179.0252,177.9563,177.9852,39608.0
2021-01-25 15:00:00,184.81,185.01,184.05,184.79,61862.0,177.9563,178.1489,177.2245,177.9371,61862.0
2021-01-25 15:30:00,184.81,185.38,184.56,185.08,134618.0,177.9563,178.5052,177.7156,178.2163,134618.0
2021-01-26 09:30:00,185.77,188.71,185.6,186.86,153060.0,178.8807,181.7117,178.717,179.9303,153060.0
2021-01-26 10:00:00,186.69,187.18,185.01,185.59,123221.0,179.7666,180.2384,178.1489,178.7074,123221.0
2021-01-26 10:30:00,185.62,186.53,185.48,185.71,98913.0,178.7363,179.6125,178.6015,178.8229,98913.0
2021-01-26 11:00:00,185.71,186.35,185.2,185.79,65116.0,178.8229,179.4392,178.3319,178.9,65116.0
2021-01-26 11:30:00,185.69,185.95,185.28,185.91,57899.0,178.8037,179.054,178.4089,179.0155,57899.0
2021-01-26 12:00:00,185.96,186.78,185.88,186.37,82946.0,179.0637,179.8533,178.9866,179.4585,82946.0
2021-01-26 12:30:00,186.33,186.57,185.0,185.0,235868.0,179.42,179.6511,178.1393,178.1393,235868.0
2021-01-26 13:00:00,185.0,186.22,184.85,186.2,137788.0,178.1393,179.314,177.9948,179.2948,137788.0
2021-01-26 13:30:00,186.31,186.74,186.17,186.47,89314.0,179.4007,179.8147,179.2659,179.5548,89314.0
2021-01-26 14:00:00,186.38,186.64,186.0,186.05,48833.0,179.4681,179.7185,179.1022,179.1503,48833.0
2021-01-26 14:30:00,186.06,186.94,186.01,186.89,95863.0,179.16,180.0073,179.1118,179.9592,95863.0
2021-01-26 15:00:00,186.91,187.22,186.49,187.09,54946.0,179.9784,180.2769,179.574,180.1518,54946.0
2021-01-26 15:30:00,187.06,187.06,186.04,186.34,284764.0,180.1229,180.1229,179.1407,179.4296,284764.0
2021-01-27 09:30:00,183.24,183.24,176.31,177.61,260529.0,176.4445,176.4445,169.7715,171.0233,260529.0
2021-01-27 10:00:00,177.61,181.74,177.37,181.62,121466.0,171.0233,175.0002,170.7922,174.8846,121466.0
2021-01-27 10:30:00,181.55,182.82,181.13,181.86,156124.0,174.8172,176.0401,174.4128,175.1157,156124.0
2021-01-27 11:00:00,181.81,181.83,179.25,179.62,139815.0,175.0676,175.0868,172.6025,172.9588,139815.0
2021-01-27 11:30:00,179.75,179.87,178.76,179.03,78199.0,173.084,173.1995,172.1307,172.3907,78199.0
2021-01-27 12:00:00,178.93,180.25,178.7,179.35,101468.0,172.2944,173.5654,172.0729,172.6988,101468.0
2021-01-27 12:30:00,179.31,180.57,179.19,179.51,136847.0,172.6603,173.8736,172.5447,172.8529,136847.0
2021-01-27 13:00:00,179.44,179.91,179.0,179.58,66017.0,172.7855,173.238,172.3618,172.9203,66017.0
2021-01-27 13:30:00,179.51,179.76,179.14,179.6,59063.0,172.8529,173.0936,172.4966,172.9395,59063.0
2021-01-27 14:00:00,179.45,179.63,178.18,178.42,164901.0,172.7951,172.9684,171.5722,171.8033,164901.0
2021-01-27 14:30:00,178.36,178.46,176.94,177.2,208666.0,171.7455,171.8418,170.3782,170.6285,208666.0
2021-01-27 15:00:00,177.25,178.1,176.39,177.25,257548.0,170.6767,171.4952,169.8486,170.6767,257548.0
2021-01-27 15:30:00,177.32,177.95,176.24,177.58,520800.0,170.7441,171.3507,169.7041,170.9944,520800.0
2021-01-28 09:30:00,179.57,183.9,179.57,183.22,122828.0,172.9106,177.0801,172.9106,176.4253,122828.0
2021-01-28 10:00:00,183.39,185.06,182.8,183.59,162290.0,176.589,178.1971,176.0209,176.7816,162290.0
2021-01-28 10:30:00,183.59,184.4,183.0,183.01,115748.0,176.7816,177.5615,176.2134,176.2231,115748.0
2021-01-28 11:00:00,183.28,184.42,183.06,183.76,84263.0,176.4831,177.5808,176.2712,176.9453,84263.0
2021-01-28 11:30:00,183.87,184.77,183.27,183.27,127299.0,177.0512,177.9178,176.4734,176.4734,127299.0
2021-01-28 12:00:00,183.58,184.5,183.28,184.03,83514.0,176.7719,177.6578,176.4831,177.2052,83514.0
2021-01-28 12:30:00,184.07,184.25,182.72,183.31,88701.0,177.2438,177.4171,175.9438,176.512,88701.0
2021-01-28 13:00:00,183.34,184.05,182.88,183.73,88616.0,176.5408,177.2245,176.0979,176.9164,88616.0
2021-01-28 13:30:00,183.75,184.29,183.57,184.19,52917.0,176.9356,177.4556,176.7623,177.3593,52917.0
2021-01-28 14:00:00,184.27,184.51,183.09,183.86,218280.0,177.4363,177.6674,176.3001,177.0416,218280.0
2021-01-28 14:30:00,183.87,184.2,183.3,183.85,216936.0,177.0512,177.3689,176.5023,177.0319,216936.0
2021-01-28 15:00:00,183.87,184.4,183.22,183.23,189083.0,177.0512,177.5615,176.4253,176.4349,189083.0
2021-01-28 15:30:00,183.28,183.62,182.13,182.33,255332.0,176.4831,176.8105,175.3757,175.5683,255332.0
2021-01-29 09:30:00,182.3,183.14,179.68,180.93,141102.0,175.5394,176.3483,173.0166,174.2202,141102.0
2021-01-29 10:00:00,180.89,181.65,180.19,180.61,245190.0,174.1817,174.9135,173.5077,173.9121,245190.0
2021-01-29 10:30:00,180.55,181.1,180.16,180.28,128988.0,173.8543,174.3839,173.4788,173.5943,128988.0
2021-01-29 11:00:00,180.27,180.44,179.0,179.28,101476.0,173.5847,173.7484,172.3618,172.6314,101476.0
2021-01-29 11:30:00,179.1,179.52,178.33,179.37,94724.0,172.4581,172.8625,171.7166,172.7181,94724.0
2021-01-29 12:00:00,179.29,179.33,177.03,177.22,144945.0,172.641,172.6795,170.4648,170.6478,144945.0
2021-01-29 12:30:00,177.2,177.52,176.22,176.58,148983.0,170.6285,170.9367,169.6849,170.0315,148983.0
2021-01-29 13:00:00,176.41,177.34,175.59,177.13,92936.0,169.8678,170.7633,169.0782,170.5611,92936.0
2021-01-29 13:30:00,177.03,177.22,176.47,176.67,49891.0,170.4648,170.6478,169.9256,170.1182,49891.0
2021-01-29 14:00:00,176.68,177.82,176.67,177.25,56094.0,170.1278,171.2255,170.1182,170.6767,56094.0
2021-01-29 14:30:00,177.19,177.8,176.62,177.36,77726.0,170.6189,171.2063,170.07,170.7826,77726.0
2021-01-29 15:00:00,177.42,178.56,177.41,177.77,102041.0,170.8404,171.9381,170.8308,171.1774,102041.0
2021-01-29 15:30:00,177.77,178.44,176.31,176.52,269043.0,171.1774,171.8226,169.7715,169.9738,269043.0
2021-02-01 09:30:00,178.51,182.58,178.51,181.18,157163.0,171.89,175.809,171.89,174.4609,157163.0
2021-02-01 10:00:00,180.93,180.97,179.87,179.87,62709.0,174.2202,174.2587,173.1995,173.1995,62709.0
2021-02-01 10:30:00,179.93,180.38,179.52,179.76,86131.0,173.2573,173.6906,172.8625,173.0936,86131.0
2021-02-01 11:00:00,179.78,180.87,179.76,180.67,33517.0,173.1129,174.1624,173.0936,173.9699,33517.0
2021-02-01 11:30:00,180.73,181.69,180.58,180.66,103251.0,174.0276,174.952,173.8832,173.9602,103251.0
2021-02-01 12:00:00,180.73,181.37,180.41,180.99,71213.0,174.0276,174.6439,173.7195,174.278,71213.0
2021-02-01 12:30:00,180.91,181.26,180.63,181.26,25436.0,174.201,174.538,173.9313,174.538,25436.0
2021-02-01 13:00:00,181.25,181.55,180.9,181.11,57063.0,174.5283,174.8172,174.1913,174.3935,57063.0
2021-02-01 13:30:00,181.16,181.44,180.99,181.36,37741.0,174.4417,174.7113,174.278,174.6343,37741.0
2021-02-01 14:00:00,181.37,182.07,181.09,181.6,98673.0,174.6439,175.3179,174.3743,174.8654,98673.0
2021-02-01 14:30:00,181.7,182.58,181.61,182.16,58410.0,174.9617,175.809,174.875,175.4046,58410.0
2021-02-01 15:00:00,182.14,182.71,181.96,182.25,46622.0,175.3853,175.9342,175.212,175.4913,46622.0
2021-02-01 15:30:00,182.26,183.03,182.13,182.91,271058.0,175.5009,176.2423,175.3757,176.1268,271058.0
2021-02-02 09:30:00,185.9,189.73,185.44,189.15,275074.0,179.0059,182.6939,178.563,182.1354,275074.0
2021-02-02 10:00:00,189.2,190.92,189.19,190.03,173507.0,182.1835,183.8397,182.1739,182.9827,173507.0
2021-02-02 10:30:00,190.04,191.0,189.78,191.0,65543.0,182.9924,183.9168,182.742,183.9168,65543.0
2021-02-02 11:00:00,190.99,191.8,190.88,191.55,84763.0,183.9071,184.6871,183.8012,184.4464,84763.0
2021-02-02 11:30:00,191.64,192.52,191.6,192.49,80066.0,184.533,185.3804,184.4945,185.3515,80066.0
2021-02-02 12:00:00,192.52,192.65,191.43,191.65,58075.0,185.3804,185.5056,184.3308,184.5427,58075.0
2021-02-02 12:30:00,191.65,192.41,191.65,192.13,42648.0,184.5427,185.2745,184.5427,185.0049,42648.0
2021-02-02 13:00:00,192.2,192.3,191.28,191.33,46060.0,185.0723,185.1686,184.1864,184.2345,46060.0
2021-02-02 13:30:00,191.37,192.01,191.37,191.9,54759.0,184.273,184.8893,184.273,184.7834,54759.0
2021-02-02 14:00:00,191.9,192.02,191.57,191.73,47169.0,184.7834,184.8989,184.4656,184.6197,47169.0
2021-02-02 14:30:00,191.75,192.02,191.68,191.85,65093.0,184.639,184.8989,184.5715,184.7352,65093.0
2021-02-02 15:00:00,191.85,191.93,191.23,191.45,58564.0,184.7352,184.8123,184.1382,184.3501,58564.0
2021-02-02 15:30:00,191.42,191.5,190.58,190.68,219896.0,184.3212,184.3982,183.5123,183.6086,219896.0
2021-02-03 09:30:00,190.5,192.99,188.81,192.01,104664.0,183.4353,185.833,181.808,184.8893,104664.0
2021-02-03 10:00:00,191.86,192.39,191.28,192.0,74273.0,184.7449,185.2552,184.1864,184.8797,74273.0
2021-02-03 10:30:00,191.78,193.31,191.59,193.27,100700.0,184.6678,186.1411,184.4849,186.1026,100700.0
2021-02-03 11:00:00,193.25,194.58,193.09,194.38,94820.0,186.0833,187.364,185.9293,187.1714,94820.0
2021-02-03 11:30:00,194.41,194.54,193.83,194.25,81641.0,187.2003,187.3255,186.6418,187.0462,81641.0
2021-02-03 12:00:00,194.2,194.31,192.77,193.62,78896.0,186.9981,187.104,185.6211,186.4396,78896.0
2021-02-03 12:30:00,193.55,193.93,192.98,193.8,62951.0,186.3722,186.7381,185.8233,186.6129,62951.0
2021-02-03 13:00:00,193.85,194.21,193.71,194.08,49283.0,186.6611,187.0077,186.5263,186.8825,49283.0
2021-02-03 13:30:00,194.13,194.67,193.94,194.41,51217.0,186.9307,187.4507,186.7477,187.2003,51217.0
2021-02-03 14:00:00,194.44,194.8,194.26,194.68,58310.0,187.2292,187.5758,187.0559,187.4603,58310.0
2021-02-03 14:30:00,194.7,194.91,194.37,194.38,53616.0,187.4796,187.6818,187.1618,187.1714,53616.0
2021-02-03 15:00:00,194.43,194.73,193.71,193.88,92758.0,187.2196,187.5084,186.5263,186.69,92758.0
2021-02-03 15:30:00,193.85,194.75,193.18,194.01,373216.0,186.6611,187.5277,186.0159,186.8151,373216.0
2021-02-04 09:30:00,195.52,198.49,195.01,198.49,134300.0,188.2691,191.129,187.7781,191.129,134300.0
2021-02-04 10:00:00,198.33,198.87,197.55,198.28,69585.0,190.9749,191.4949,190.2239,190.9268,69585.0
2021-02-04 10:30:00,198.15,199.66,197.88,198.92,76767.0,190.8016,192.2556,190.5416,191.5431,76767.0
2021-02-04 11:00:00,198.87,199.72,198.34,198.39,98527.0,191.4949,192.3134,190.9846,191.0327,98527.0
2021-02-04 11:30:00,198.44,198.68,198.05,198.25,76325.0,191.0809,191.312,190.7053,190.8979,76325.0
2021-02-04 12:00:00,198.25,198.43,197.51,197.69,41971.0,190.8979,191.0712,190.1853,190.3587,41971.0
2021-02-04 12:30:00,197.73,197.74,197.19,197.58,47582.0,190.3972,190.4068,189.8772,190.2527,47582.0
2021-02-04 13:00:00,197.57,198.1,197.44,197.93,33053.0,190.2431,190.7535,190.1179,190.5898,33053.0
2021-02-04 13:30:00,197.91,198.09,197.53,197.72,36687.0,190.5705,190.7438,190.2046,190.3876,36687.0
2021-02-04 14:00:00,197.73,197.88,197.45,197.55,44226.0,190.3972,190.5416,190.1276,190.2239,44226.0
2021-02-04 14:30:00,197.52,197.96,197.35,197.7,56342.0,190.195,190.6187,190.0313,190.3683,56342.0
2021-02-04 15:00:00,197.69,197.69,196.03,196.11,65814.0,190.3587,190.3587,188.7602,188.8373,65814.0
2021-02-04 15:30:00,196.11,197.9,195.79,197.88,324776.0,188.8373,190.5609,188.5291,190.5416,324776.0
2021-02-05 09:30:00,199.02,200.79,198.12,199.94,104311.0,191.6393,193.3437,190.7727,192.5252,104311.0
2021-02-05 10:00:00,200.06,200.24,198.32,198.5,79033.0,192.6408,192.8141,190.9653,191.1386,79033.0
2021-02-05 10:30:00,198.56,199.72,198.55,199.22,67007.0,191.1964,192.3134,191.1868,191.8319,67007.0
2021-02-05 11:00:00,199.28,199.41,198.31,198.37,64075.0,191.8897,192.0149,190.9557,191.0135,64075.0
2021-02-05 11:30:00,198.44,198.73,197.03,197.46,59477.0,191.0809,191.3601,189.7231,190.1372,59477.0
2021-02-05 12:00:00,197.4,198.22,197.21,198.01,34636.0,190.0794,190.869,189.8965,190.6668,34636.0
2021-02-05 12:30:00,197.98,199.14,197.88,199.13,45514.0,190.6379,191.7549,190.5416,191.7453,45514.0
2021-02-05 13:00:00,199.23,199.23,198.14,198.26,42288.0,191.8416,191.8416,190.792,190.9075,42288.0
2021-02-05 13:30:00,198.25,198.46,198.0,198.24,45306.0,190.8979,191.1001,190.6572,190.8883,45306.0
2021-02-05 14:00:00,198.24,198.43,197.72,197.97,53912.0,190.8883,191.0712,190.3876,190.6283,53912.0
2021-02-05 14:30:00,197.97,198.14,197.47,197.65,59444.0,190.6283,190.792,190.1468,190.3202,59444.0
2021-02-05 15:00:00,197.66,197.92,197.5,197.54,61380.0,190.3298,190.5801,190.1757,190.2142,61380.0
2021-02-05 15:30:00,197.58,198.42,197.32,198.27,237844.0,190.2527,191.0616,190.0024,190.9172,237844.0
2021-02-08 09:30:00,202.25,206.85,202.01,202.32,374913.0,194.7496,199.179,194.5185,194.817,374913.0
2021-02-08 10:00:00,202.49,203.25,199.07,199.15,274660.0,194.9807,195.7125,191.6875,191.7645,274660.0
2021-02-08 10:30:00,199.07,200.05,197.44,197.75,119022.0,191.6875,192.6311,190.1179,190.4164,119022.0
2021-02-08 11:00:00,197.77,199.52,196.63,199.52,164984.0,190.4357,192.1208,189.338,192.1208,164984.0
2021-02-08 11:30:00,199.4,199.5,198.72,199.41,86902.0,192.0053,192.1015,191.3505,192.0149,86902.0
2021-02-08 12:00:00,199.41,200.26,199.07,199.22,122939.0,192.0149,192.8334,191.6875,191.8319,122939.0
2021-02-08 12:30:00,199.13,200.28,198.92,200.18,96600.0,191.7453,192.8526,191.5431,192.7563,96600.0
2021-02-08 13:00:00,200.1,200.75,199.6,199.87,59741.0,192.6793,193.3052,192.1978,192.4578,59741.0
2021-02-08 13:30:00,199.81,200.01,197.5,198.04,274100.0,192.4,192.5926,190.1757,190.6957,274100.0
2021-02-08 14:00:00,198.05,199.01,197.08,198.84,237887.0,190.7053,191.6297,189.7713,191.466,237887.0
2021-02-08 14:30:00,198.91,199.74,198.46,199.44,252882.0,191.5334,192.3326,191.1001,192.0438,252882.0
2021-02-08 15:00:00,199.36,200.04,198.5,198.76,133004.0,191.9667,192.6215,191.1386,191.389,133004.0
2021-02-08 15:30:00,198.78,200.42,198.2,200.34,431388.0,191.4082,192.9874,190.8498,192.9104,431388.0
2021-02-09 09:30:00,197.6,201.95,197.6,200.68,137163.0,190.272,194.4607,190.272,193.2378,137163.0
2021-02-09 10:00:00,200.66,201.59,200.24,201.21,86507.0,193.2185,194.114,192.8141,193.7481,86507.0
2021-02-09 10:30:00,201.32,202.02,200.81,202.02,65939.0,193.854,194.5281,193.363,194.5281,65939.0
2021-02-09 11:00:00,202.06,202.12,201.35,202.12,52256.0,194.5666,194.6244,193.8829,194.6244,52256.0
2021-02-09 11:30:00,202.12,203.35,202.07,202.97,63335.0,194.6244,195.8088,194.5762,195.4429,63335.0
2021-02-09 12:00:00,202.93,204.09,202.78,203.29,73050.0,195.4043,196.5213,195.2599,195.751,73050.0
2021-02-09 12:30:00,203.26,204.91,203.17,204.25,62702.0,195.7221,197.3109,195.6354,196.6754,62702.0
2021-02-09 13:00:00,204.25,204.34,203.22,203.22,54859.0,196.6754,196.7621,195.6836,195.6836,54859.0
2021-02-09 13:30:00,203.26,203.44,202.93,203.1,22971.0,195.7221,195.8954,195.4043,195.568,22971.0
2021-02-09 14:00:00,203.15,203.3,202.96,202.97,21132.0,195.6162,195.7606,195.4332,195.4429,21132.0
2021-02-09 14:30:00,202.94,203.26,202.75,202.8,84190.0,195.414,195.7221,195.231,195.2792,84190.0
2021-02-09 15:00:00,202.84,203.2,202.72,202.78,69648.0,195.3177,195.6643,195.2021,195.2599,69648.0
2021-02-09 15:30:00,202.81,204.12,202.63,203.38,242667.0,195.2888,196.5502,195.1155,195.8377,242667.0
2021-02-10 09:30:00,203.74,204.94,203.33,203.93,177525.0,196.1843,197.3398,195.7895,196.3673,177525.0
2021-02-10 10:00:00,203.94,204.85,203.77,204.03,194930.0,196.3769,197.2531,196.2132,196.4635,194930.0
2021-02-10 10:30:00,204.03,204.84,203.53,204.83,143636.0,196.4635,197.2435,195.9821,197.2339,143636.0
2021-02-10 11:00:00,204.83,204.96,203.85,203.98,199133.0,197.2339,197.3591,196.2902,196.4154,199133.0
2021-02-10 11:30:00,203.98,204.05,202.62,202.9,51203.0,196.4154,196.4828,195.1058,195.3755,51203.0
2021-02-10 12:00:00,202.88,203.57,202.5,203.35,43789.0,195.3562,196.0206,194.9903,195.8088,43789.0
2021-02-10 12:30:00,203.31,203.52,203.09,203.42,38532.0,195.7703,195.9725,195.5584,195.8762,38532.0
2021-02-10 13:00:00,203.39,203.51,203.09,203.25,34610.0,195.8473,195.9628,195.5584,195.7125,34610.0
2021-02-10 13:30:00,203.23,203.26,202.27,202.27,43076.0,195.6932,195.7221,194.7688,194.7688,43076.0
2021-02-10 14:00:00,202.2,202.98,201.93,202.95,66790.0,194.7014,195.4525,194.4414,195.4236,66790.0
2021-02-10 14:30:00,202.92,203.53,202.75,203.5,45125.0,195.3947,195.9821,195.231,195.9532,45125.0
2021-02-10 15:00:00,203.5,203.96,202.78,202.97,89843.0,195.9532,196.3961,195.2599,195.4429,89843.0
2021-02-10 15:30:00,202.91,203.02,201.82,202.4,235817.0,195.3851,195.491,194.3355,194.894,235817.0
2021-02-11 09:30:00,201.73,202.91,200.82,200.98,196453.0,194.2488,195.3851,193.3726,193.5267,196453.0
2021-02-11 10:00:00,200.98,201.54,199.53,199.73,108004.0,193.5267,194.0659,192.1304,192.323,108004.0
2021-02-11 10:30:00,199.73,200.95,199.46,200.08,109867.0,192.323,193.4978,192.063,192.66,109867.0
2021-02-11 11:00:00,200.09,200.34,199.18,199.76,82725.0,192.6697,192.9104,191.7934,192.3519,82725.0
2021-02-11 11:30:00,199.83,200.0,199.2,199.4,47011.0,192.4193,192.583,191.8127,192.0053,47011.0
2021-02-11 12:00:00,199.37,199.6,198.45,198.51,90341.0,191.9764,192.1978,191.0905,191.1483,90341.0
2021-02-11 12:30:00,198.64,200.0,198.64,199.98,56320.0,191.2734,192.583,191.2734,192.5637,56320.0
2021-02-11 13:00:00,199.99,200.0,198.88,199.69,84810.0,192.5734,192.583,191.5045,192.2845,84810.0
2021-02-11 13:30:00,199.67,200.06,199.34,199.51,32713.0,192.2652,192.6408,191.9475,192.1112,32713.0
2021-02-11 14:00:00,199.51,199.84,198.57,199.65,58672.0,192.1112,192.4289,191.206,192.246,58672.0
2021-02-11 14:30:00,199.62,199.68,198.96,199.57,58995.0,192.2171,192.2749,191.5816,192.1689,58995.0
2021-02-11 15:00:00,199.6,200.11,199.53,199.83,69124.0,192.1978,192.6889,192.1304,192.4193,69124.0
2021-02-11 15:30:00,199.83,200.0,198.82,199.64,218069.0,192.4193,192.583,191.4468,192.2364,218069.0
2021-02-12 09:30:00,197.57,199.14,196.43,196.71,98806.0,190.2431,191.7549,189.1454,189.415,98806.0
2021-02-12 10:00:00,196.82,197.89,196.42,197.67,127744.0,189.5209,190.5513,189.1358,190.3394,127744.0
2021-02-12 10:30:00,197.68,197.68,196.64,196.78,110872.0,190.349,190.349,189.3476,189.4824,110872.0
2021-02-12 11:00:00,196.81,198.48,196.8,197.49,202255.0,189.5113,191.1194,189.5017,190.1661,202255.0
2021-02-12 11:30:00,197.4,197.4,196.51,196.91,39108.0,190.0794,190.0794,189.2224,189.6076,39108.0
2021-02-12 12:00:00,196.92,197.28,195.89,195.94,47007.0,189.6172,189.9639,188.6254,188.6736,47007.0
2021-02-12 12:30:00,195.97,196.12,195.31,195.66,70906.0,188.7025,188.8469,188.0669,188.404,70906.0
2021-02-12 13:00:00,195.64,196.39,195.52,196.33,48650.0,188.3847,189.1069,188.2691,189.0491,48650.0
2021-02-12 13:30:00,196.32,196.58,195.72,195.93,37078.0,189.0395,189.2898,188.4617,188.6639,37078.0
2021-02-12 14:00:00,195.96,196.78,195.44,196.75,98734.0,188.6928,189.4824,188.1921,189.4535,98734.0
2021-02-12 14:30:00,196.78,197.01,196.12,196.12,50644.0,189.4824,189.7039,188.8469,188.8469,50644.0
2021-02-12 15:00:00,196.13,197.12,196.08,196.55,68035.0,188.8565,189.8098,188.8084,189.2609,68035.0
2021-02-12 15:30:00,196.53,197.7,196.49,197.17,183778.0,189.2417,190.3683,189.2032,189.858,183778.0
2021-02-16 09:30:00,197.99,198.4,194.89,194.99,85050.0,190.6475,191.0423,187.6625,187.7588,85050.0
2021-02-16 10:00:00,194.85,195.62,194.38,195.53,68700.0,187.624,188.3654,187.1714,188.2788,68700.0
2021-02-16 10:30:00,195.66,196.36,195.26,195.93,79253.0,188.404,189.078,188.0188,188.6639,79253.0
2021-02-16 11:00:00,195.93,195.93,195.33,195.59,61586.0,188.6639,188.6639,188.0862,188.3365,61586.0
2021-02-16 11:30:00,195.65,196.32,195.43,195.82,106053.0,188.3943,189.0395,188.1825,188.558,106053.0
2021-02-16 12:00:00,195.74,196.08,195.64,195.77,82153.0,188.481,188.8084,188.3847,188.5099,82153.0
2021-02-16 12:30:00,195.75,195.95,195.01,195.36,71184.0,188.4906,188.6832,187.7781,188.1151,71184.0
2021-02-16 13:00:00,195.34,195.72,195.2,195.42,48458.0,188.0958,188.4617,187.961,188.1729,48458.0
2021-02-16 13:30:00,195.44,196.49,195.35,196.15,59354.0,188.1921,189.2032,188.1054,188.8758,59354.0
2021-02-16 14:00:00,196.19,196.19,195.69,196.01,67864.0,188.9143,188.9143,188.4328,188.741,67864.0
2021-02-16 14:30:00,196.02,196.91,196.0,196.83,80654.0,188.7506,189.6076,188.7313,189.5306,80654.0
2021-02-16 15:00:00,196.81,197.66,196.58,197.64,96231.0,189.5113,190.3298,189.2898,190.3105,96231.0
2021-02-16 15:30:00,197.64,197.85,196.36,196.7,153020.0,190.3105,190.5127,189.078,189.4054,153020.0
2021-02-17 09:30:00,196.0,196.0,192.69,192.89,185125.0,188.7313,188.7313,185.5441,185.7367,185125.0
2021-02-17 10:00:00,192.84,193.12,192.16,192.95,158824.0,185.6885,185.9581,185.0337,185.7945,158824.0
2021-02-17 10:30:00,192.92,193.9,192.69,193.83,197570.0,185.7656,186.7092,185.5441,186.6418,197570.0
2021-02-17 11:00:00,193.82,195.6,193.34,195.41,82724.0,186.6322,188.3462,186.17,188.1632,82724.0
2021-02-17 11:30:00,195.39,195.57,193.64,194.2,65601.0,188.144,188.3173,186.4589,186.9981,65601.0
2021-02-17 12:00:00,194.31,194.54,193.66,194.49,39365.0,187.104,187.3255,186.4781,187.2773,39365.0
2021-02-17 12:30:00,194.43,194.76,194.09,194.3,60476.0,187.2196,187.5373,186.8922,187.0944,60476.0
2021-02-17 13:00:00,194.36,194.79,194.16,194.5,77023.0,187.1522,187.5662,186.9596,187.287,77023.0
2021-02-17 13:30:00,194.45,194.69,194.07,194.32,54186.0,187.2388,187.4699,186.8729,187.1136,54186.0
2021-02-17 14:00:00,194.26,194.9,193.62,193.85,65144.0,187.0559,187.6721,186.4396,186.6611,65144.0
2021-02-17 14:30:00,193.94,194.04,193.07,193.24,77678.0,186.7477,186.844,185.91,186.0737,77678.0
2021-02-17 15:00:00,193.27,193.76,192.92,193.23,139926.0,186.1026,186.5744,185.7656,186.0641,139926.0
2021-02-17 15:30:00,193.22,193.43,192.8,192.85,467815.0,186.0544,186.2567,185.65,185.6982,467815.0
2021-02-18 09:30:00,191.74,192.23,190.58,191.74,90139.0,184.6293,185.1012,183.5123,184.6293,90139.0
2021-02-18 10:00:00,191.78,193.97,191.25,193.95,92757.0,184.6678,186.7766,184.1575,186.7574,92757.0
2021-02-18 10:30:00,193.8,194.62,193.36,194.54,57402.0,186.6129,187.4025,186.1892,187.3255,57402.0
2021-02-18 11:00:00,194.58,196.2,194.47,194.62,85151.0,187.364,188.9239,187.2581,187.4025,85151.0
2021-02-18 11:30:00,194.59,195.06,193.57,193.9,54877.0,187.3736,187.8262,186.3915,186.7092,54877.0
2021-02-18 12:00:00,193.91,194.19,193.66,194.05,114957.0,186.7188,186.9885,186.4781,186.8537,114957.0
2021-02-18 12:30:00,194.05,194.1,193.12,193.23,32356.0,186.8537,186.9018,185.9581,186.0641,32356.0
2021-02-18 13:00:00,193.27,194.08,193.13,193.9,33531.0,186.1026,186.8825,185.9678,186.7092,33531.0
2021-02-18 13:30:00,193.89,194.13,193.65,193.82,30536.0,186.6996,186.9307,186.4685,186.6322,30536.0
2021-02-18 14:00:00,193.79,194.13,193.66,194.05,31698.0,186.6033,186.9307,186.4781,186.8537,31698.0
2021-02-18 14:30:00,194.09,194.69,193.9,194.28,73804.0,186.8922,187.4699,186.7092,187.0751,73804.0
2021-02-18 15:00:00,194.27,194.48,194.22,194.38,43041.0,187.0655,187.2677,187.0174,187.1714,43041.0
2021-02-18 15:30:00,194.41,194.61,193.49,193.64,161153.0,187.2003,187.3929,186.3144,186.4589,161153.0
2021-02-19 09:30:00,194.51,195.15,193.24,194.98,114854.0,187.2966,187.9129,186.0737,187.7492,114854.0
2021-02-19 10:00:00,195.08,195.92,194.87,195.34,55449.0,187.8455,188.6543,187.6432,188.0958,55449.0
2021-02-19 10:30:00,195.16,196.14,195.0,195.79,221963.0,187.9225,188.8661,187.7684,188.5291,221963.0
2021-02-19 11:00:00,195.79,195.85,194.43,194.88,434671.0,188.5291,188.5869,187.2196,187.6529,434671.0
2021-02-19 11:30:00,194.94,195.24,194.67,194.8,42712.0,187.7107,187.9995,187.4507,187.5758,42712.0
2021-02-19 12:00:00,194.79,194.81,193.78,193.97,46616.0,187.5662,187.5855,186.5937,186.7766,46616.0
2021-02-19 12:30:00,193.97,194.0,193.28,193.73,67489.0,186.7766,186.8055,186.1122,186.5455,67489.0
2021-02-19 13:00:00,193.76,194.27,193.5,194.19,39334.0,186.5744,187.0655,186.3241,186.9885,39334.0
2021-02-19 13:30:00,194.13,194.73,193.63,194.56,62459.0,186.9307,187.5084,186.4492,187.3447,62459.0
2021-02-19 14:00:00,194.57,194.93,193.82,193.88,47955.0,187.3544,187.701,186.6322,186.69,47955.0
2021-02-19 14:30:00,193.93,194.15,193.2,194.04,50807.0,186.7381,186.9499,186.0352,186.844,50807.0
2021-02-19 15:00:00,194.09,194.21,193.32,194.21,81918.0,186.8922,187.0077,186.1507,187.0077,81918.0
2021-02-19 15:30:00,194.29,194.94,193.84,194.25,195366.0,187.0848,187.7107,186.6514,187.0462,195366.0
2021-02-22 09:30:00,192.34,193.0,191.09,192.64,78153.0,185.2071,185.8426,184.0034,185.4959,78153.0
2021-02-22 10:00:00,192.48,193.76,192.19,193.41,131598.0,185.3419,186.5744,185.0626,186.2374,131598.0
2021-02-22 10:30:00,193.5,195.11,193.47,195.02,99395.0,186.3241,187.8743,186.2952,187.7877,99395.0
2021-02-22 11:00:00,194.95,195.48,194.74,195.29,97018.0,187.7203,188.2306,187.5181,188.0477,97018.0
2021-02-22 11:30:00,195.25,195.59,194.91,195.55,119488.0,188.0092,188.3365,187.6818,188.298,119488.0
2021-02-22 12:00:00,195.43,196.04,195.0,195.75,92727.0,188.1825,188.7699,187.7684,188.4906,92727.0
2021-02-22 12:30:00,195.76,198.27,195.73,198.23,131128.0,188.5002,190.9172,188.4714,190.8786,131128.0
2021-02-22 13:00:00,198.23,199.08,197.93,198.2,74272.0,190.8786,191.6971,190.5898,190.8498,74272.0
2021-02-22 13:30:00,198.19,198.26,197.66,197.98,55004.0,190.8401,190.9075,190.3298,190.6379,55004.0
2021-02-22 14:00:00,198.03,198.07,197.63,197.97,30214.0,190.6861,190.7246,190.3009,190.6283,30214.0
2021-02-22 14:30:00,197.86,197.88,197.05,197.53,38457.0,190.5224,190.5416,189.7424,190.2046,38457.0
2021-02-22 15:00:00,197.53,197.83,196.76,197.53,55088.0,190.2046,190.4935,189.4632,190.2046,55088.0
2021-02-22 15:30:00,197.54,198.02,195.64,195.93,458458.0,190.2142,190.6764,188.3847,188.6639,458458.0
2021-02-23 09:30:00,196.39,200.19,195.4,196.37,192686.0,189.1069,192.766,188.1536,189.0876,192686.0
2021-02-23 10:00:00,196.36,197.22,195.21,195.98,123272.0,189.078,189.9061,187.9706,188.7121,123272.0
2021-02-23 10:30:00,195.94,197.93,195.75,197.3,104409.0,188.6736,190.5898,188.4906,189.9831,104409.0
2021-02-23 11:00:00,197.31,198.29,196.99,197.93,52149.0,189.9928,190.9364,189.6846,190.5898,52149.0
2021-02-23 11:30:00,197.87,197.89,196.44,196.44,98956.0,190.532,190.5513,189.155,189.155,98956.0
2021-02-23 12:00:00,196.44,196.52,195.6,195.86,144818.0,189.155,189.2321,188.3462,188.5965,144818.0
2021-02-23 12:30:00,195.84,195.85,193.51,193.56,248954.0,188.5773,188.5869,186.3337,186.3818,248954.0
2021-02-23 13:00:00,193.57,194.85,193.49,194.8,198925.0,186.3915,187.624,186.3144,187.5758,198925.0
2021-02-23 13:30:00,194.85,195.7,194.61,195.56,73908.0,187.624,188.4425,187.3929,188.3077,73908.0
2021-02-23 14:00:00,195.5,197.45,195.35,197.15,70900.0,188.2499,190.1276,188.1054,189.8387,70900.0
2021-02-23 14:30:00,197.13,198.22,196.57,198.22,58863.0,189.8194,190.869,189.2802,190.869,58863.0
2021-02-23 15:00:00,198.07,199.96,197.9,199.56,119664.0,190.7246,192.5445,190.5609,192.1593,119664.0
2021-02-23 15:30:00,199.6,199.63,197.85,197.91,312848.0,192.1978,192.2267,190.5127,190.5705,312848.0
2021-02-24 09:30:00,197.82,198.88,196.67,197.81,100607.0,190.4838,191.5045,189.3765,190.4742,100607.0
2021-02-24 10:00:00,197.8,200.71,197.4,200.59,116877.0,190.4646,193.2667,190.0794,193.1511,116877.0
2021-02-24 10:30:00,200.53,201.8,200.29,201.61,78815.0,193.0933,194.3162,192.8622,194.1333,78815.0
2021-02-24 11:00:00,201.73,204.41,201.51,204.01,82368.0,194.2488,196.8295,194.037,196.4443,82368.0
2021-02-24 11:30:00,203.92,204.98,203.78,204.24,80493.0,196.3576,197.3783,196.2228,196.6658,80493.0
2021-02-24 12:00:00,204.25,205.0,204.15,204.69,113263.0,196.6754,197.3976,196.5791,197.0991,113263.0
2021-02-24 12:30:00,204.66,205.26,204.52,204.53,63974.0,197.0702,197.6479,196.9354,196.945,63974.0
2021-02-24 13:00:00,204.55,205.45,204.45,205.37,45474.0,196.9643,197.8309,196.868,197.7539,45474.0
2021-02-24 13:30:00,205.45,205.83,205.17,205.78,87625.0,197.8309,198.1968,197.5613,198.1487,87625.0
2021-02-24 14:00:00,205.78,205.88,204.41,204.53,47647.0,198.1487,198.2449,196.8295,196.945,47647.0
2021-02-24 14:30:00,204.55,204.79,203.53,203.74,78975.0,196.9643,197.1954,195.9821,196.1843,78975.0
2021-02-24 15:00:00,203.75,204.91,203.75,204.62,45065.0,196.1939,197.3109,196.1939,197.0317,45065.0
2021-02-24 15:30:00,204.62,204.69,203.68,204.22,182419.0,197.0317,197.0991,196.1265,196.6465,182419.0
2021-02-25 09:30:00,203.17,204.3,202.27,202.94,153570.0,195.6354,196.7235,194.7688,195.414,153570.0
2021-02-25 10:00:00,203.09,203.21,201.25,201.64,189927.0,195.5584,195.674,193.7866,194.1622,189927.0
2021-02-25 10:30:00,201.63,202.08,200.89,202.07,106580.0,194.1526,194.5859,193.44,194.5762,106580.0
2021-02-25 11:00:00,202.04,202.29,201.23,201.82,147759.0,194.5473,194.7881,193.7674,194.3355,147759.0
2021-02-25 11:30:00,201.7,202.02,201.0,201.12,163644.0,194.22,194.5281,193.5459,193.6615,163644.0
2021-02-25 12:00:00,200.98,201.34,200.04,200.13,61326.0,193.5267,193.8733,192.6215,192.7082,61326.0
2021-02-25 12:30:00,200.13,200.24,198.52,198.52,58203.0,192.7082,192.8141,191.1579,191.1579,58203.0
2021-02-25 13:00:00,198.52,199.57,197.88,199.46,51431.0,191.1579,192.1689,190.5416,192.063,51431.0
2021-02-25 13:30:00,199.37,200.35,199.08,199.81,62610.0,191.9764,192.92,191.6971,192.4,62610.0
2021-02-25 14:00:00,199.74,201.09,199.51,200.75,58715.0,192.3326,193.6326,192.1112,193.3052,58715.0
2021-02-25 14:30:00,200.71,200.71,199.82,199.87,52537.0,193.2667,193.2667,192.4097,192.4578,52537.0
2021-02-25 15:00:00,199.9,200.19,199.04,199.2,94412.0,192.4867,192.766,191.6586,191.8127,94412.0
2021-02-25 15:30:00,199.17,200.09,198.35,199.48,333796.0,191.7838,192.6697,190.9942,192.0823,333796.0
2021-02-26 09:30:00,200.5,201.46,198.45,198.56,51464.0,193.0645,193.9889,191.0905,191.1964,51464.0
2021-02-26 10:00:00,198.56,198.84,196.0,196.17,66393.0,191.1964,191.466,188.7313,188.895,66393.0
2021-02-26 10:30:00,196.31,199.15,196.31,198.91,84298.0,189.0298,191.7645,189.0298,191.5334,84298.0
2021-02-26 11:00:00,198.93,199.61,198.16,198.5,34110.0,191.5527,192.2075,190.8112,191.1386,34110.0
2021-02-26 11:30:00,198.53,199.82,198.48,199.05,27086.0,191.1675,192.4097,191.1194,191.6682,27086.0
2021-02-26 12:00:00,199.22,200.58,198.8,200.12,35586.0,191.8319,193.1415,191.4275,192.6986,35586.0
2021-02-26 12:30:00,200.11,200.37,199.07,199.07,31168.0,192.6889,192.9393,191.6875,191.6875,31168.0
2021-02-26 13:00:00,199.06,199.75,198.81,199.35,22509.0,191.6779,192.3423,191.4371,191.9571,22509.0
2021-02-26 13:30:00,199.47,200.14,199.08,199.27,29621.0,192.0727,192.7178,191.6971,191.8801,29621.0
2021-02-26 14:00:00,199.3,199.77,198.94,199.17,33124.0,191.909,192.3615,191.5623,191.7838,33124.0
2021-02-26 14:30:00,199.23,199.86,198.94,199.81,33058.0,191.8416,192.4482,191.5623,192.4,33058.0
2021-02-26 15:00:00,199.89,200.87,199.47,199.56,42931.0,192.4771,193.4207,192.0727,192.1593,42931.0
2021-02-26 15:30:00,199.5,200.73,197.98,197.99,164084.0,192.1015,193.2859,190.6379,190.6475,164084.0
2021-03-01 09:30:00,201.18,202.58,199.99,200.26,118390.0,193.7192,195.0673,192.5734,192.8334,118390.0
2021-03-01 10:00:00,200.26,200.91,199.43,200.07,89530.0,192.8334,193.4593,192.0341,192.6504,89530.0
2021-03-01 10:30:00,199.99,200.96,199.91,200.48,109916.0,192.5734,193.5074,192.4963,193.0452,109916.0
2021-03-01 11:00:00,200.53,200.89,200.07,200.61,64869.0,193.0933,193.44,192.6504,193.1704,64869.0
2021-03-01 11:30:00,200.59,200.86,200.5,200.74,53340.0,193.1511,193.4111,193.0645,193.2956,53340.0
2021-03-01 12:00:00,200.75,200.94,200.41,200.79,47843.0,193.3052,193.4881,192.9778,193.3437,47843.0
2021-03-01 12:30:00,200.79,201.94,200.79,201.2,47015.0,193.3437,194.4511,193.3437,193.7385,47015.0
2021-03-01 13:00:00,201.19,201.37,200.8,201.2,62984.0,193.7289,193.9022,193.3533,193.7385,62984.0
2021-03-01 13:30:00,201.27,202.12,201.19,202.04,116342.0,193.8059,194.6244,193.7289,194.5473,116342.0
2021-03-01 14:00:00,202.05,202.35,201.96,202.13,75117.0,194.557,194.8459,194.4703,194.634,75117.0
2021-03-01 14:30:00,202.22,202.69,202.15,202.38,50703.0,194.7207,195.1732,194.6533,194.8747,50703.0
2021-03-01 15:00:00,202.36,202.47,201.95,202.12,78347.0,194.8555,194.9614,194.4607,194.6244,78347.0
2021-03-01 15:30:00,202.12,202.36,201.62,202.34,143193.0,194.6244,194.8555,194.1429,194.8362,143193.0
2021-03-02 09:30:00,202.14,203.21,201.32,202.08,244303.0,194.6436,195.674,193.854,194.5859,244303.0
2021-03-02 10:00:00,201.98,203.09,201.84,202.24,105884.0,194.4896,195.5584,194.3548,194.7399,105884.0
2021-03-02 10:30:00,202.07,202.66,201.84,202.44,157944.0,194.5762,195.1444,194.3548,194.9325,157944.0
2021-03-02 11:00:00,202.37,202.58,202.09,202.49,113646.0,194.8651,195.0673,194.5955,194.9807,113646.0
2021-03-02 11:30:00,202.51,203.62,202.0,203.62,114823.0,194.9999,196.0688,194.5088,196.0688,114823.0
2021-03-02 12:00:00,203.5,204.19,203.48,204.04,40090.0,195.9532,196.6176,195.9339,196.4732,40090.0
2021-03-02 12:30:00,203.99,204.79,203.97,204.73,42263.0,196.425,197.1954,196.4058,197.1376,42263.0
2021-03-02 13:00:00,204.76,204.9,204.44,204.88,39727.0,197.1665,197.3013,196.8583,197.282,39727.0
2021-03-02 13:30:00,204.92,205.34,204.92,205.09,40739.0,197.3205,197.725,197.3205,197.4842,40739.0
2021-03-02 14:00:00,205.17,205.26,202.75,202.84,119230.0,197.5613,197.6479,195.231,195.3177,119230.0
2021-03-02 14:30:00,202.94,203.71,202.73,203.52,33006.0,195.414,196.1554,195.2118,195.9725,33006.0
2021-03-02 15:00:00,203.55,203.71,203.01,203.25,72933.0,196.0014,196.1554,195.4814,195.7125,72933.0
2021-03-02 15:30:00,203.28,203.41,202.08,202.1,288734.0,195.7414,195.8665,194.5859,194.6051,288734.0
2021-03-03 09:30:00,201.38,202.66,200.84,200.91,46030.0,193.9118,195.1444,193.3919,193.4593,46030.0
2021-03-03 10:00:00,201.03,201.84,200.61,200.97,46327.0,193.5748,194.3548,193.1704,193.517,46327.0
2021-03-03 10:30:00,200.66,201.63,200.66,201.26,56043.0,193.2185,194.1526,193.2185,193.7963,56043.0
2021-03-03 11:00:00,201.2,202.32,200.95,202.2,56655.0,193.7385,194.817,193.4978,194.7014,56655.0
2021-03-03 11:30:00,202.25,202.29,201.29,201.39,21968.0,194.7496,194.7881,193.8252,193.9215,21968.0
2021-03-03 12:00:00,201.42,202.16,200.72,201.0,37274.0,193.9503,194.6629,193.2763,193.5459,37274.0
2021-03-03 12:30:00,201.0,201.45,200.75,200.82,31692.0,193.5459,193.9792,193.3052,193.3726,31692.0
2021-03-03 13:00:00,200.81,202.07,200.71,202.05,41409.0,193.363,194.5762,193.2667,194.557,41409.0
2021-03-03 13:30:00,201.96,202.05,201.51,201.83,19737.0,194.4703,194.557,194.037,194.3451,19737.0
2021-03-03 14:00:00,201.84,202.26,201.36,202.22,34012.0,194.3548,194.7592,193.8926,194.7207,34012.0
2021-03-03 14:30:00,202.25,202.39,201.42,201.95,70369.0,194.7496,194.8844,193.9503,194.4607,70369.0
2021-03-03 15:00:00,201.87,201.96,201.23,201.31,80706.0,194.3837,194.4703,193.7674,193.8444,80706.0
2021-03-03 15:30:00,201.27,202.44,200.68,200.82,174450.0,193.8059,194.9325,193.2378,193.3726,174450.0
2021-03-04 09:30:00,200.54,201.14,199.12,199.46,86099.0,193.103,193.6807,191.7356,192.063,86099.0
2021-03-04 10:00:00,199.46,199.53,198.17,199.16,143771.0,192.063,192.1304,190.8209,191.7742,143771.0
2021-03-04 10:30:00,199.15,199.72,198.21,198.63,82877.0,191.7645,192.3134,190.8594,191.2638,82877.0
2021-03-04 11:00:00,198.75,199.47,198.35,199.32,49187.0,191.3794,192.0727,190.9942,191.9282,49187.0
2021-03-04 11:30:00,199.39,200.0,198.89,199.09,98265.0,191.9956,192.583,191.5142,191.7067,98265.0
2021-03-04 12:00:00,199.15,200.83,198.59,198.74,107699.0,191.7645,193.3822,191.2253,191.3697,107699.0
2021-03-04 12:30:00,198.71,198.86,195.53,195.98,72302.0,191.3408,191.4853,188.2788,188.7121,72302.0
2021-03-04 13:00:00,195.93,196.38,194.61,195.56,56761.0,188.6639,189.0972,187.3929,188.3077,56761.0
2021-03-04 13:30:00,195.67,195.79,193.06,193.06,95568.0,188.4136,188.5291,185.9004,185.9004,95568.0
2021-03-04 14:00:00,193.04,195.79,192.66,195.71,87728.0,185.8811,188.5291,185.5152,188.4521,87728.0
2021-03-04 14:30:00,195.64,197.04,194.78,196.74,71510.0,188.3847,189.7328,187.5566,189.4439,71510.0
2021-03-04 15:00:00,196.65,196.65,194.65,195.23,74858.0,189.3572,189.3572,187.4314,187.9899,74858.0
2021-03-04 15:30:00,195.25,195.86,194.46,194.55,341686.0,188.0092,188.5965,187.2485,187.3351,341686.0
2021-03-05 09:30:00,196.72,197.37,194.76,195.55,97503.0,189.4246,190.0505,187.5373,188.298,97503.0
2021-03-05 10:00:00,195.45,196.77,194.78,194.78,49398.0,188.2017,189.4728,187.5566,187.5566,49398.0
2021-03-05 10:30:00,194.75,195.15,193.94,193.96,64500.0,187.5277,187.9129,186.7477,186.767,64500.0
2021-03-05 11:00:00,194.03,194.14,192.98,193.11,86084.0,186.8344,186.9403,185.8233,185.9485,86084.0
2021-03-05 11:30:00,193.3,194.25,192.79,193.95,46288.0,186.1315,187.0462,185.6404,186.7574,46288.0
2021-03-05 12:00:00,193.89,195.53,193.85,195.43,73264.0,186.6996,188.2788,186.6611,188.1825,73264.0
2021-03-05 12:30:00,195.43,196.35,194.84,195.8,59157.0,188.1825,189.0684,187.6144,188.5388,59157.0
2021-03-05 13:00:00,195.68,197.16,195.15,197.13,48406.0,188.4232,189.8483,187.9129,189.8194,48406.0
2021-03-05 13:30:00,197.15,197.2,196.25,196.61,40017.0,189.8387,189.8868,188.9721,189.3187,40017.0
2021-03-05 14:00:00,196.65,197.12,195.77,197.03,27598.0,189.3572,189.8098,188.5099,189.7231,27598.0
2021-03-05 14:30:00,197.09,198.0,197.09,197.84,31344.0,189.7809,190.6572,189.7809,190.5031,31344.0
2021-03-05 15:00:00,197.87,198.06,197.19,197.42,84401.0,190.532,190.7149,189.8772,190.0987,84401.0
2021-03-05 15:30:00,197.52,198.99,197.36,198.29,238740.0,190.195,191.6105,190.0409,190.9364,238740.0
2021-03-08 09:30:00,199.16,200.42,198.42,198.72,115992.0,191.7742,192.9874,191.0616,191.3505,115992.0
2021-03-08 10:00:00,198.9,201.7,198.59,201.56,150678.0,191.5238,194.22,191.2253,194.0851,150678.0
2021-03-08 10:30:00,201.59,202.84,201.02,202.6,85752.0,194.114,195.3177,193.5652,195.0866,85752.0
2021-03-08 11:00:00,202.6,204.62,202.58,204.62,82009.0,195.0866,197.0317,195.0673,197.0317,82009.0
2021-03-08 11:30:00,204.51,204.75,203.11,204.66,86038.0,196.9257,197.1568,195.5777,197.0702,86038.0
2021-03-08 12:00:00,204.53,206.14,204.42,206.14,103265.0,196.945,198.4953,196.8391,198.4953,103265.0
2021-03-08 12:30:00,206.08,207.15,206.06,206.41,100680.0,198.4375,199.4678,198.4183,198.7553,100680.0
2021-03-08 13:00:00,206.38,207.64,206.38,207.25,61794.0,198.7264,199.9397,198.7264,199.5641,61794.0
2021-03-08 13:30:00,207.32,207.38,205.5,205.65,85211.0,199.6315,199.6893,197.879,198.0235,85211.0
2021-03-08 14:00:00,205.55,206.42,205.53,205.71,105233.0,197.9272,198.7649,197.9079,198.0812,105233.0
2021-03-08 14:30:00,205.67,206.1,204.3,204.56,118325.0,198.0427,198.4568,196.7235,196.9739,118325.0
2021-03-08 15:00:00,204.56,204.56,203.57,204.02,106846.0,196.9739,196.9739,196.0206,196.4539,106846.0
2021-03-08 15:30:00,204.15,204.28,203.08,203.09,305179.0,196.5791,196.7043,195.5488,195.5584,305179.0
2021-03-09 09:30:00,205.74,209.24,205.19,209.08,189756.0,198.1101,201.4803,197.5805,201.3263,189756.0
2021-03-09 10:00:00,209.09,210.28,208.57,208.87,99714.0,201.3359,202.4818,200.8352,201.1241,99714.0
2021-03-09 10:30:00,208.9,209.99,208.4,208.84,68999.0,201.1529,202.2025,200.6715,201.0952,68999.0
2021-03-09 11:00:00,208.84,209.29,208.64,208.73,51928.0,201.0952,201.5285,200.9026,200.9892,51928.0
2021-03-09 11:30:00,208.78,208.82,207.23,207.49,40967.0,201.0374,201.0759,199.5449,199.7952,40967.0
2021-03-09 12:00:00,207.53,208.65,207.46,208.42,94687.0,199.8338,200.9122,199.7663,200.6907,94687.0
2021-03-09 12:30:00,208.38,208.38,207.27,207.46,78762.0,200.6522,200.6522,199.5834,199.7663,78762.0
2021-03-09 13:00:00,207.59,208.07,207.4,207.67,26510.0,199.8915,200.3537,199.7086,199.9686,26510.0
2021-03-09 13:30:00,207.76,207.86,207.1,207.19,36949.0,200.0552,200.1515,199.4197,199.5064,36949.0
2021-03-09 14:00:00,207.23,207.31,206.59,206.61,43980.0,199.5449,199.6219,198.9286,198.9479,43980.0
2021-03-09 14:30:00,206.6,207.35,206.44,207.12,40810.0,198.9382,199.6604,198.7842,199.439,40810.0
2021-03-09 15:00:00,207.1,207.38,206.89,206.97,48107.0,199.4197,199.6893,199.2175,199.2945,48107.0
2021-03-09 15:30:00,207.01,207.06,205.06,205.25,219358.0,199.333,199.3812,197.4554,197.6383,219358.0
2021-03-10 09:30:00,206.05,207.88,205.5,205.8,97075.0,198.4086,200.1708,197.879,198.1679,97075.0
2021-03-10 10:00:00,205.98,206.91,205.11,205.22,148767.0,198.3412,199.2367,197.5035,197.6094,148767.0
2021-03-10 10:30:00,205.22,206.55,205.1,206.07,40857.0,197.6094,198.8901,197.4939,198.4279,40857.0
2021-03-10 11:00:00,206.25,207.13,206.0,206.64,51566.0,198.6012,199.4486,198.3605,198.9768,51566.0
2021-03-10 11:30:00,206.68,207.25,206.36,206.86,27180.0,199.0153,199.5641,198.7071,199.1886,27180.0
2021-03-10 12:00:00,206.91,207.22,206.78,206.93,24942.0,199.2367,199.5352,199.1116,199.256,24942.0
2021-03-10 12:30:00,206.98,207.23,206.44,206.93,32990.0,199.3041,199.5449,198.7842,199.256,32990.0
2021-03-10 13:00:00,206.92,208.97,206.44,208.82,108922.0,199.2464,201.2203,198.7842,201.0759,108922.0
2021-03-10 13:30:00,208.89,209.75,208.57,209.64,75001.0,201.1433,201.9714,200.8352,201.8655,75001.0
2021-03-10 14:00:00,209.66,210.25,208.88,209.49,94962.0,201.8848,202.4529,201.1337,201.7211,94962.0
2021-03-10 14:30:00,209.5,209.83,209.12,209.24,56281.0,201.7307,202.0485,201.3648,201.4803,56281.0
2021-03-10 15:00:00,209.24,210.09,208.86,209.5,104771.0,201.4803,202.2988,201.1144,201.7307,104771.0
2021-03-10 15:30:00,209.51,209.98,208.61,209.56,254303.0,201.7403,202.1929,200.8737,201.7885,254303.0
2021-03-11 09:30:00,210.93,213.0,210.85,211.51,176248.0,203.2964,205.2915,203.2193,203.8554,176248.0
2021-03-11 10:00:00,211.47,212.35,210.46,212.08,229304.0,203.8168,204.665,202.8434,204.4048,229304.0
2021-03-11 10:30:00,212.0,212.11,210.48,211.28,132735.0,204.3277,204.4337,202.8627,203.6337,132735.0
2021-03-11 11:00:00,211.2,212.45,210.68,212.19,164574.0,203.5566,204.7614,203.0554,204.5108,164574.0
2021-03-11 11:30:00,212.13,212.59,211.81,212.0,61551.0,204.453,204.8963,204.1445,204.3277,61551.0
2021-03-11 12:00:00,211.96,212.13,211.58,211.95,73872.0,204.2891,204.453,203.9229,204.2795,73872.0
2021-03-11 12:30:00,212.0,212.44,211.55,212.33,50181.0,204.3277,204.7517,203.894,204.6457,50181.0
2021-03-11 13:00:00,212.33,212.52,211.37,211.42,43615.0,204.6457,204.8288,203.7205,203.7687,43615.0
2021-03-11 13:30:00,211.44,211.86,210.86,211.29,38918.0,203.7879,204.1927,203.2289,203.6434,38918.0
2021-03-11 14:00:00,211.36,211.58,211.21,211.5,28628.0,203.7108,203.9229,203.5663,203.8458,28628.0
2021-03-11 14:30:00,211.44,211.58,210.29,210.33,49793.0,203.7879,203.9229,202.6796,202.7181,49793.0
2021-03-11 15:00:00,210.27,210.34,209.61,210.14,69372.0,202.6603,202.7277,202.0242,202.535,69372.0
2021-03-11 15:30:00,210.13,210.51,209.49,209.99,324698.0,202.5253,202.8916,201.9085,202.3904,324698.0
2021-03-12 09:30:00,209.37,211.79,209.04,211.58,122990.0,201.7928,204.1253,201.4748,203.9229,122990.0
2021-03-12 10:00:00,211.59,212.97,211.42,212.33,84627.0,203.9325,205.2626,203.7687,204.6457,84627.0
2021-03-12 10:30:00,212.33,212.54,211.08,211.62,58000.0,204.6457,204.8481,203.441,203.9614,58000.0
2021-03-12 11:00:00,211.57,212.41,210.81,212.35,59061.0,203.9132,204.7228,203.1807,204.665,59061.0
2021-03-12 11:30:00,212.41,213.31,212.4,213.12,62165.0,204.7228,205.5903,204.7132,205.4071,62165.0
2021-03-12 12:00:00,213.16,213.3,212.8,213.05,28423.0,205.4457,205.5806,205.0987,205.3397,28423.0
2021-03-12 12:30:00,213.06,213.25,212.66,212.85,30225.0,205.3493,205.5324,204.9638,205.1469,30225.0
2021-03-12 13:00:00,212.92,213.42,212.63,213.42,54599.0,205.2144,205.6963,204.9349,205.6963,54599.0
2021-03-12 13:30:00,213.53,214.16,213.41,214.06,70981.0,205.8023,206.4095,205.6866,206.3131,70981.0
2021-03-12 14:00:00,214.07,214.36,213.65,213.82,58964.0,206.3228,206.6023,205.918,206.0818,58964.0
2021-03-12 14:30:00,213.82,213.82,212.79,213.0,51965.0,206.0818,206.0818,205.0891,205.2915,51965.0
2021-03-12 15:00:00,213.15,213.72,212.72,213.68,87537.0,205.436,205.9854,205.0216,205.9469,87537.0
2021-03-12 15:30:00,213.64,215.16,213.27,215.06,281397.0,205.9083,207.3733,205.5517,207.2769,281397.0
2021-03-15 09:30:00,214.21,216.49,214.01,214.07,67165.0,206.4577,208.6552,206.2649,206.3228,67165.0
2021-03-15 10:00:00,214.07,214.16,212.97,214.07,50555.0,206.3228,206.4095,205.2626,206.3228,50555.0
2021-03-15 10:30:00,214.07,214.85,213.98,214.85,37465.0,206.3228,207.0745,206.236,207.0745,37465.0
2021-03-15 11:00:00,214.79,216.14,214.73,215.16,43160.0,207.0167,208.3178,206.9589,207.3733,43160.0
2021-03-15 11:30:00,215.19,215.35,214.38,214.75,52463.0,207.4022,207.5564,206.6215,206.9781,52463.0
2021-03-15 12:00:00,214.77,215.0,214.43,214.58,69671.0,206.9974,207.2191,206.6697,206.8143,69671.0
2021-03-15 12:30:00,214.55,215.32,214.46,215.27,36174.0,206.7854,207.5275,206.6986,207.4793,36174.0
2021-03-15 13:00:00,215.28,215.79,215.28,215.59,25156.0,207.489,207.9805,207.489,207.7877,25156.0
2021-03-15 13:30:00,215.6,215.6,214.37,214.68,40246.0,207.7974,207.7974,206.6119,206.9107,40246.0
2021-03-15 14:00:00,214.69,214.93,214.24,214.83,41259.0,206.9203,207.1516,206.4866,207.0552,41259.0
2021-03-15 14:30:00,214.8,215.08,213.99,214.13,57071.0,207.0263,207.2962,206.2456,206.3806,57071.0
2021-03-15 15:00:00,214.12,214.83,213.95,214.53,57915.0,206.3709,207.0552,206.2071,206.7661,57915.0
2021-03-15 15:30:00,214.59,215.67,214.44,215.41,130578.0,206.8239,207.8648,206.6794,207.6143,130578.0
2021-03-16 09:30:00,216.29,216.29,214.54,215.41,46643.0,208.4624,208.4624,206.7757,207.6143,46643.0
2021-03-16 10:00:00,215.48,215.48,213.91,214.15,96142.0,207.6817,207.6817,206.1685,206.3999,96142.0
2021-03-16 10:30:00,214.27,214.36,213.73,213.84,46648.0,206.5155,206.6023,205.9951,206.1011,46648.0
2021-03-16 11:00:00,213.84,213.84,213.28,213.35,34524.0,206.1011,206.1011,205.5613,205.6288,34524.0
2021-03-16 11:30:00,213.43,213.46,212.34,212.57,41705.0,205.7059,205.7348,204.6554,204.877,41705.0
2021-03-16 12:00:00,212.55,213.43,212.53,213.43,50703.0,204.8578,205.7059,204.8385,205.7059,50703.0
2021-03-16 12:30:00,213.46,213.75,213.32,213.54,30497.0,205.7348,206.0143,205.5999,205.8119,30497.0
2021-03-16 13:00:00,213.56,214.06,213.32,214.05,42320.0,205.8312,206.3131,205.5999,206.3035,42320.0
2021-03-16 13:30:00,214.04,214.39,213.7,214.34,42298.0,206.2938,206.6312,205.9661,206.583,42298.0
2021-03-16 14:00:00,214.19,214.65,213.75,214.05,33663.0,206.4384,206.8818,206.0143,206.3035,33663.0
2021-03-16 14:30:00,214.04,214.83,213.96,214.83,41477.0,206.2938,207.0552,206.2167,207.0552,41477.0
2021-03-16 15:00:00,214.8,215.68,214.76,215.48,74322.0,207.0263,207.8745,206.9878,207.6817,74322.0
2021-03-16 15:30:00,215.51,215.77,214.83,215.43,172808.0,207.7106,207.9612,207.0552,207.6335,172808.0
2021-03-17 09:30:00,215.82,216.39,213.75,215.98,58909.0,208.0094,208.5588,206.0143,208.1636,58909.0
2021-03-17 10:00:00,215.61,216.02,214.96,215.76,35179.0,207.807,208.2022,207.1805,207.9516,35179.0
2021-03-17 10:30:00,215.8,216.12,214.86,214.86,56369.0,207.9901,208.2986,207.0842,207.0842,56369.0
2021-03-17 11:00:00,214.88,215.01,213.98,214.41,35217.0,207.1034,207.2287,206.236,206.6504,35217.0
2021-03-17 11:30:00,214.26,214.93,214.23,214.71,25580.0,206.5059,207.1516,206.477,206.9396,25580.0
2021-03-17 12:00:00,214.62,214.62,213.58,213.58,23487.0,206.8528,206.8528,205.8505,205.8505,23487.0
2021-03-17 12:30:00,213.57,213.8,212.81,213.07,31122.0,205.8408,206.0625,205.1084,205.3589,31122.0
2021-03-17 13:00:00,212.97,213.09,212.43,212.74,38063.0,205.2626,205.3782,204.7421,205.0409,38063.0
2021-03-17 13:30:00,212.72,212.87,211.83,212.03,54074.0,205.0216,205.1662,204.1638,204.3566,54074.0
2021-03-17 14:00:00,212.11,213.85,212.11,213.02,56410.0,204.4337,206.1107,204.4337,205.3108,56410.0
2021-03-17 14:30:00,212.8,214.2,212.74,214.06,45015.0,205.0987,206.448,205.0409,206.3131,45015.0
2021-03-17 15:00:00,214.05,214.31,213.18,213.25,40871.0,206.3035,206.5541,205.465,205.5324,40871.0
2021-03-17 15:30:00,213.24,213.36,212.18,212.44,165660.0,205.5228,205.6384,204.5012,204.7517,165660.0
2021-03-18 09:30:00,211.08,211.94,210.45,211.36,54940.0,203.441,204.2698,202.8338,203.7108,54940.0
2021-03-18 10:00:00,211.28,211.35,210.21,210.29,45600.0,203.6337,203.7012,202.6024,202.6796,45600.0
2021-03-18 10:30:00,210.19,210.75,209.67,209.92,49407.0,202.5832,203.1229,202.082,202.3229,49407.0
2021-03-18 11:00:00,209.95,210.71,209.86,210.18,96139.0,202.3519,203.0844,202.2651,202.5735,96139.0
2021-03-18 11:30:00,210.22,210.34,209.68,210.08,94149.0,202.6121,202.7277,202.0916,202.4772,94149.0
2021-03-18 12:00:00,210.08,210.98,209.98,210.51,315822.0,202.4772,203.3446,202.3808,202.8916,315822.0
2021-03-18 12:30:00,210.52,210.76,209.69,209.83,65539.0,202.9012,203.1325,202.1013,202.2362,65539.0
2021-03-18 13:00:00,209.89,210.17,209.51,209.67,23209.0,202.294,202.5639,201.9278,202.082,23209.0
2021-03-18 13:30:00,209.68,210.27,209.58,209.99,27334.0,202.0916,202.6603,201.9952,202.3904,27334.0
2021-03-18 14:00:00,210.09,210.1,208.77,208.78,67373.0,202.4868,202.4964,201.2146,201.2242,67373.0
2021-03-18 14:30:00,208.74,209.03,207.47,208.37,52162.0,201.1856,201.4652,199.9616,200.829,52162.0
2021-03-18 15:00:00,208.32,208.6,207.58,207.66,77551.0,200.7808,201.0507,200.0676,200.1447,77551.0
2021-03-18 15:30:00,207.74,207.78,205.9,206.13,356411.0,200.2218,200.2604,198.4484,198.6701,356411.0
2021-03-19 09:30:00,206.25,207.01,205.08,205.34,453512.0,198.7858,199.5183,197.6581,197.9087,453512.0
2021-03-19 10:00:00,205.33,207.28,204.85,206.28,254053.0,197.8991,199.7785,197.4364,198.8147,254053.0
2021-03-19 10:30:00,206.41,207.13,204.54,206.63,68371.0,198.94,199.6339,197.1376,199.152,68371.0
2021-03-19 11:00:00,206.78,206.96,205.78,206.13,108160.0,199.2966,199.4701,198.3328,198.6701,108160.0
2021-03-19 11:30:00,206.2,206.68,205.51,206.37,45471.0,198.7376,199.2002,198.0725,198.9014,45471.0
2021-03-19 12:00:00,206.3,207.19,206.3,206.93,32933.0,198.8339,199.6917,198.8339,199.4411,32933.0
2021-03-19 12:30:00,206.9,207.33,206.81,207.04,34430.0,199.4122,199.8267,199.3255,199.5472,34430.0
2021-03-19 13:00:00,207.06,207.32,206.5,207.32,30385.0,199.5664,199.817,199.0267,199.817,30385.0
2021-03-19 13:30:00,207.25,207.73,207.02,207.48,29456.0,199.7496,200.2122,199.5279,199.9712,29456.0
2021-03-19 14:00:00,207.64,207.87,206.48,206.77,210430.0,200.1255,200.3471,199.0074,199.2869,210430.0
2021-03-19 14:30:00,206.78,207.88,206.6,207.64,158881.0,199.2966,200.3568,199.1231,200.1255,158881.0
2021-03-19 15:00:00,207.64,207.71,206.74,206.97,72639.0,200.1255,200.1929,199.258,199.4797,72639.0
2021-03-19 15:30:00,207.02,207.54,205.21,205.47,366974.0,199.5279,200.0291,197.7834,198.034,366974.0
2021-03-22 09:30:00,204.65,206.06,204.0,205.75,66008.0,197.2437,198.6026,196.6172,198.3039,66008.0
2021-03-22 10:00:00,205.61,206.13,204.9,205.11,24326.0,198.1689,198.6701,197.4846,197.687,24326.0
2021-03-22 10:30:00,205.12,205.8,204.92,204.95,259763.0,197.6967,198.352,197.5039,197.5328,259763.0
2021-03-22 11:00:00,204.96,205.18,204.44,205.06,34909.0,197.5424,197.7545,197.0413,197.6388,34909.0
2021-03-22 11:30:00,205.06,205.25,204.72,204.83,116111.0,197.6388,197.8219,197.3111,197.4171,116111.0
2021-03-22 12:00:00,204.99,205.29,204.75,204.91,114887.0,197.5714,197.8605,197.34,197.4943,114887.0
2021-03-22 12:30:00,204.93,204.93,204.22,204.35,25901.0,197.5135,197.5135,196.8292,196.9545,25901.0
2021-03-22 13:00:00,204.38,204.5,203.73,204.38,19849.0,196.9834,197.0991,196.357,196.9834,19849.0
2021-03-22 13:30:00,204.39,204.72,204.24,204.38,25744.0,196.9931,197.3111,196.8485,196.9834,25744.0
2021-03-22 14:00:00,204.39,204.65,204.12,204.31,56968.0,196.9931,197.2437,196.7328,196.916,56968.0
2021-03-22 14:30:00,204.31,204.72,203.76,204.08,194064.0,196.916,197.3111,196.3859,196.6943,194064.0
2021-03-22 15:00:00,204.16,204.3,203.32,203.37,57814.0,196.7714,196.9063,195.9618,196.01,57814.0
2021-03-22 15:30:00,203.33,204.22,203.23,203.87,228069.0,195.9714,196.8292,195.8751,196.4919,228069.0
2021-03-23 09:30:00,203.0,203.8,201.01,201.46,68525.0,195.6534,196.4244,193.7354,194.1691,68525.0
2021-03-23 10:00:00,201.47,202.43,200.99,202.28,70545.0,194.1787,195.104,193.7161,194.9594,70545.0
2021-03-23 10:30:00,202.28,202.6,200.88,201.44,73134.0,194.9594,195.2679,193.6101,194.1498,73134.0
2021-03-23 11:00:00,201.5,202.67,201.5,202.49,44271.0,194.2077,195.3353,194.2077,195.1618,44271.0
2021-03-23 11:30:00,202.52,202.66,201.97,202.19,32312.0,195.1907,195.3257,194.6607,194.8727,32312.0
2021-03-23 12:00:00,202.25,202.67,201.87,202.17,47651.0,194.9305,195.3353,194.5643,194.8534,47651.0
2021-03-23 12:30:00,202.19,202.48,201.6,202.12,116376.0,194.8727,195.1522,194.304,194.8052,116376.0
2021-03-23 13:00:00,202.19,202.59,202.12,202.35,32103.0,194.8727,195.2582,194.8052,195.0269,32103.0
2021-03-23 13:30:00,202.33,202.4,201.26,201.36,31714.0,195.0076,195.0751,193.9763,194.0727,31714.0
2021-03-23 14:00:00,201.34,201.78,200.93,201.71,44763.0,194.0535,194.4775,193.6583,194.4101,44763.0
2021-03-23 14:30:00,201.77,201.77,200.84,200.85,43798.0,194.4679,194.4679,193.5715,193.5812,43798.0
2021-03-23 15:00:00,200.89,201.11,199.81,200.2,82748.0,193.6197,193.8318,192.5788,192.9547,82748.0
2021-03-23 15:30:00,200.13,200.99,199.95,200.73,252697.0,192.8872,193.7161,192.7138,193.4655,252697.0
2021-03-24 09:30:00,201.45,203.44,201.37,202.17,64507.0,194.1595,196.0775,194.0824,194.8534,64507.0
2021-03-24 10:00:00,202.15,203.34,202.1,202.58,32771.0,194.8341,195.9811,194.7859,195.2486,32771.0
2021-03-24 10:30:00,202.58,203.81,202.43,203.33,41465.0,195.2486,196.4341,195.104,195.9714,41465.0
2021-03-24 11:00:00,203.37,203.86,203.27,203.58,49356.0,196.01,196.4823,195.9136,196.2124,49356.0
2021-03-24 11:30:00,203.59,203.59,202.62,202.72,31384.0,196.222,196.222,195.2871,195.3835,31384.0
2021-03-24 12:00:00,202.8,203.65,202.74,203.63,25771.0,195.4606,196.2799,195.4028,196.2606,25771.0
2021-03-24 12:30:00,203.62,203.97,203.24,203.44,24476.0,196.2509,196.5883,195.8847,196.0775,24476.0
2021-03-24 13:00:00,203.35,203.35,202.73,203.13,26369.0,195.9907,195.9907,195.3931,195.7787,26369.0
2021-03-24 13:30:00,203.05,203.28,202.55,203.07,17521.0,195.7016,195.9232,195.2197,195.7208,17521.0
2021-03-24 14:00:00,203.11,203.23,202.83,202.83,31447.0,195.7594,195.8751,195.4895,195.4895,31447.0
2021-03-24 14:30:00,202.83,202.84,202.17,202.38,29379.0,195.4895,195.4992,194.8534,195.0558,29379.0
2021-03-24 15:00:00,202.32,203.13,202.11,202.73,69882.0,194.998,195.7787,194.7956,195.3931,69882.0
2021-03-24 15:30:00,202.67,202.71,201.72,201.72,135039.0,195.3353,195.3739,194.4197,194.4197,135039.0
2021-03-25 09:30:00,200.51,202.36,199.68,201.72,68027.0,193.2535,195.0365,192.4535,194.4197,68027.0
2021-03-25 10:00:00,201.62,202.31,201.1,201.56,55912.0,194.3233,194.9883,193.8221,194.2655,55912.0
2021-03-25 10:30:00,201.47,201.73,200.27,201.29,82635.0,194.1787,194.4293,193.0222,194.0053,82635.0
2021-03-25 11:00:00,200.97,202.19,200.96,202.16,76811.0,193.6968,194.8727,193.6872,194.8438,76811.0
2021-03-25 11:30:00,202.1,203.58,201.97,203.58,40293.0,194.7859,196.2124,194.6607,196.2124,40293.0
2021-03-25 12:00:00,203.42,203.89,202.5,203.63,46787.0,196.0582,196.5112,195.1715,196.2606,46787.0
2021-03-25 12:30:00,203.74,204.17,203.5,203.9,39816.0,196.3666,196.781,196.1353,196.5208,39816.0
2021-03-25 13:00:00,203.84,204.47,203.59,203.92,41868.0,196.463,197.0702,196.222,196.5401,41868.0
2021-03-25 13:30:00,203.88,204.43,203.49,203.59,26650.0,196.5015,197.0316,196.1256,196.222,26650.0
2021-03-25 14:00:00,203.61,203.62,202.74,202.77,30356.0,196.2413,196.2509,195.4028,195.4317,30356.0
2021-03-25 14:30:00,202.8,204.6,202.76,204.42,34774.0,195.4606,197.1955,195.4221,197.022,34774.0
2021-03-25 15:00:00,204.49,204.82,204.18,204.42,52366.0,197.0895,197.4075,196.7907,197.022,52366.0
2021-03-25 15:30:00,204.32,205.2,204.21,205.1,289664.0,196.9256,197.7738,196.8196,197.6774,289664.0
2021-03-26 09:30:00,206.33,207.37,205.6,207.35,54142.0,198.8629,199.8652,198.1593,199.8459,54142.0
2021-03-26 10:00:00,207.11,208.37,206.9,207.67,53268.0,199.6146,200.829,199.4122,200.1544,53268.0
2021-03-26 10:30:00,207.69,207.9,206.1,206.1,42068.0,200.1736,200.376,198.6412,198.6412,42068.0
2021-03-26 11:00:00,206.08,206.34,204.92,205.31,22151.0,198.6219,198.8725,197.5039,197.8798,22151.0
2021-03-26 11:30:00,205.26,205.73,205.01,205.27,51341.0,197.8316,198.2846,197.5906,197.8412,51341.0
2021-03-26 12:00:00,205.27,205.52,204.87,205.0,29734.0,197.8412,198.0822,197.4557,197.581,29734.0
2021-03-26 12:30:00,204.96,205.64,204.79,205.29,23606.0,197.5424,198.1978,197.3786,197.8605,23606.0
2021-03-26 13:00:00,205.37,206.51,205.32,206.51,31438.0,197.9376,199.0363,197.8894,199.0363,31438.0
2021-03-26 13:30:00,206.49,206.84,205.85,206.15,38325.0,199.0171,199.3544,198.4002,198.6894,38325.0
2021-03-26 14:00:00,206.19,207.09,205.19,207.08,57087.0,198.7279,199.5954,197.7641,199.5857,57087.0
2021-03-26 14:30:00,207.07,207.66,206.3,206.94,53588.0,199.5761,200.1447,198.8339,199.4508,53588.0
2021-03-26 15:00:00,206.89,207.29,206.16,206.52,56077.0,199.4026,199.7881,198.699,199.046,56077.0
2021-03-26 15:30:00,206.54,209.49,206.47,209.11,247125.0,199.0653,201.9085,198.9978,201.5423,247125.0
2021-03-29 09:30:00,208.1,208.24,204.61,204.7,154335.0,200.5688,200.7037,197.2051,197.2919,154335.0
2021-03-29 10:00:00,204.71,204.72,203.06,203.12,85379.0,197.3015,197.3111,195.7112,195.769,85379.0
2021-03-29 10:30:00,203.14,203.6,202.46,202.74,79548.0,195.7883,196.2317,195.1329,195.4028,79548.0
2021-03-29 11:00:00,202.62,204.35,202.42,204.25,59135.0,195.2871,196.9545,195.0944,196.8581,59135.0
2021-03-29 11:30:00,204.22,204.83,204.09,204.25,35811.0,196.8292,197.4171,196.7039,196.8581,35811.0
2021-03-29 12:00:00,204.2,204.2,202.58,203.4,74592.0,196.8099,196.8099,195.2486,196.0389,74592.0
2021-03-29 12:30:00,203.4,204.76,203.11,204.76,63854.0,196.0389,197.3497,195.7594,197.3497,63854.0
2021-03-29 13:00:00,204.76,205.67,204.75,205.46,39409.0,197.3497,198.2267,197.34,198.0243,39409.0
2021-03-29 13:30:00,205.46,205.88,205.22,205.34,23253.0,198.0243,198.4291,197.793,197.9087,23253.0
2021-03-29 14:00:00,205.36,205.56,204.97,205.48,37869.0,197.928,198.1207,197.5521,198.0436,37869.0
2021-03-29 14:30:00,205.4,205.76,205.04,205.57,42109.0,197.9665,198.3135,197.6195,198.1304,42109.0
2021-03-29 15:00:00,205.77,206.46,205.77,206.33,59160.0,198.3231,198.9882,198.3231,198.8629,59160.0
2021-03-29 15:30:00,206.34,206.35,205.32,205.59,158012.0,198.8725,198.8821,197.8894,198.1496,158012.0
2021-03-30 09:30:00,205.75,206.11,204.55,205.54,55008.0,198.3039,198.6508,197.1473,198.1015,55008.0
2021-03-30 10:00:00,205.52,206.0,203.86,204.28,128893.0,198.0822,198.5448,196.4823,196.8871,128893.0
2021-03-30 10:30:00,204.2,205.08,204.18,204.9,55066.0,196.8099,197.6581,196.7907,197.4846,55066.0
2021-03-30 11:00:00,204.9,205.69,204.56,204.74,51709.0,197.4846,198.246,197.1569,197.3304,51709.0
2021-03-30 11:30:00,204.91,205.51,204.6,204.71,29869.0,197.4943,198.0725,197.1955,197.3015,29869.0
2021-03-30 12:00:00,204.61,204.93,203.9,203.92,28788.0,197.2051,197.5135,196.5208,196.5401,28788.0
2021-03-30 12:30:00,203.85,204.67,203.84,204.54,40027.0,196.4726,197.2629,196.463,197.1376,40027.0
2021-03-30 13:00:00,204.54,204.9,204.11,204.75,27088.0,197.1376,197.4846,196.7232,197.34,27088.0
2021-03-30 13:30:00,204.79,205.18,204.58,205.03,83424.0,197.3786,197.7545,197.1762,197.6099,83424.0
2021-03-30 14:00:00,205.14,205.16,204.33,204.93,154777.0,197.7159,197.7352,196.9352,197.5135,154777.0
2021-03-30 14:30:00,204.96,205.21,204.41,205.14,39003.0,197.5424,197.7834,197.0123,197.7159,39003.0
2021-03-30 15:00:00,205.14,205.3,204.82,205.2,37851.0,197.7159,197.8701,197.4075,197.7738,37851.0
2021-03-30 15:30:00,205.21,205.55,204.01,204.39,195452.0,197.7834,198.1111,196.6268,196.9931,195452.0
2021-03-31 09:30:00,204.31,205.35,202.28,202.81,72353.0,196.916,197.9183,194.9594,195.4703,72353.0
2021-03-31 10:00:00,202.93,203.53,201.89,201.96,81402.0,195.5859,196.1642,194.5835,194.651,81402.0
2021-03-31 10:30:00,201.96,203.16,201.68,202.77,71008.0,194.651,195.8076,194.3811,195.4317,71008.0
2021-03-31 11:00:00,202.83,204.0,202.73,203.63,41639.0,195.4895,196.6172,195.3931,196.2606,41639.0
2021-03-31 11:30:00,203.64,203.79,203.21,203.57,34515.0,196.2702,196.4148,195.8558,196.2027,34515.0
2021-03-31 12:00:00,203.57,203.64,203.13,203.25,26669.0,196.2027,196.2702,195.7787,195.8943,26669.0
2021-03-31 12:30:00,203.29,203.77,203.09,203.23,30525.0,195.9329,196.3955,195.7401,195.8751,30525.0
2021-03-31 13:00:00,203.23,203.38,203.02,203.34,38799.0,195.8751,196.0196,195.6727,195.9811,38799.0
2021-03-31 13:30:00,203.32,203.56,203.11,203.53,35393.0,195.9618,196.1931,195.7594,196.1642,35393.0
2021-03-31 14:00:00,203.51,203.53,202.46,202.95,43938.0,196.1449,196.1642,195.1329,195.6052,43938.0
2021-03-31 14:30:00,202.99,203.17,202.25,202.75,53763.0,195.6437,195.8172,194.9305,195.4124,53763.0
2021-03-31 15:00:00,202.77,203.1,202.54,202.54,43036.0,195.4317,195.7498,195.21,195.21,43036.0
2021-03-31 15:30:00,202.57,202.97,201.49,201.5,215187.0,195.2389,195.6245,194.198,194.2077,215187.0
2021-04-01 09:30:00,202.93,204.39,202.37,204.0,70914.0,195.5859,196.9931,195.0462,196.6172,70914.0
2021-04-01 10:00:00,204.19,205.99,204.02,205.54,49003.0,196.8003,198.5352,196.6365,198.1015,49003.0
2021-04-01 10:30:00,205.75,206.84,205.27,206.84,25805.0,198.3039,199.3544,197.8412,199.3544,25805.0
2021-04-01 11:00:00,206.81,206.93,205.92,206.18,41219.0,199.3255,199.4411,198.4677,198.7183,41219.0
2021-04-01 11:30:00,206.17,206.64,205.75,206.06,46385.0,198.7087,199.1616,198.3039,198.6026,46385.0
2021-04-01 12:00:00,206.06,206.41,205.68,205.74,46027.0,198.6026,198.94,198.2364,198.2942,46027.0
2021-04-01 12:30:00,205.75,206.55,205.59,206.36,30519.0,198.3039,199.0749,198.1496,198.8918,30519.0
2021-04-01 13:00:00,206.3,206.38,205.96,206.27,34892.0,198.8339,198.9111,198.5063,198.805,34892.0
2021-04-01 13:30:00,206.15,206.63,205.99,206.56,54411.0,198.6894,199.152,198.5352,199.0845,54411.0
2021-04-01 14:00:00,206.64,206.71,206.26,206.45,26631.0,199.1616,199.2291,198.7954,198.9785,26631.0
2021-04-01 14:30:00,206.45,207.12,206.27,207.0,45050.0,198.9785,199.6243,198.805,199.5086,45050.0
2021-04-01 15:00:00,207.02,207.51,206.62,206.8,41067.0,199.5279,200.0002,199.1424,199.3159,41067.0
2021-04-01 15:30:00,206.73,208.07,206.54,208.07,112726.0,199.2484,200.5399,199.0653,200.5399,112726.0
2021-04-05 09:30:00,209.29,209.59,207.83,208.08,65038.0,201.7157,202.0049,200.3086,200.5495,65038.0
2021-04-05 10:00:00,207.93,207.93,206.74,206.93,26522.0,200.405,200.405,199.258,199.4411,26522.0
2021-04-05 10:30:00,207.06,208.51,207.05,208.28,27579.0,199.5664,200.964,199.5568,200.7423,27579.0
2021-04-05 11:00:00,208.24,208.93,207.92,208.83,34663.0,200.7037,201.3688,200.3953,201.2724,34663.0
2021-04-05 11:30:00,208.93,209.27,208.69,208.93,27735.0,201.3688,201.6965,201.1375,201.3688,27735.0
2021-04-05 12:00:00,208.86,209.46,208.63,209.37,23374.0,201.3013,201.8796,201.0796,201.7928,23374.0
2021-04-05 12:30:00,209.37,210.6,209.35,210.28,84896.0,201.7928,202.9783,201.7736,202.6699,84896.0
2021-04-05 13:00:00,210.33,210.45,209.98,210.15,27354.0,202.7181,202.8338,202.3808,202.5446,27354.0
2021-04-05 13:30:00,210.24,210.64,210.24,210.51,30400.0,202.6314,203.0169,202.6314,202.8916,30400.0
2021-04-05 14:00:00,210.52,210.66,209.93,210.53,45635.0,202.9012,203.0362,202.3326,202.9109,45635.0
2021-04-05 14:30:00,210.53,210.96,210.48,210.73,38039.0,202.9109,203.3253,202.8627,203.1036,38039.0
2021-04-05 15:00:00,210.77,210.9,209.97,210.01,36223.0,203.1422,203.2675,202.3711,202.4097,36223.0
2021-04-05 15:30:00,210.06,210.61,209.85,209.97,110296.0,202.4579,202.988,202.2555,202.3711,110296.0
2021-04-06 09:30:00,208.4,208.98,207.67,208.01,41698.0,200.8579,201.417,200.1544,200.4821,41698.0
2021-04-06 10:00:00,208.09,208.47,207.86,207.93,17849.0,200.5592,200.9254,200.3375,200.405,17849.0
2021-04-06 10:30:00,207.73,208.23,207.47,207.81,23293.0,200.2122,200.6941,199.9616,200.2893,23293.0
2021-04-06 11:00:00,207.79,208.58,207.79,208.03,22810.0,200.27,201.0314,200.27,200.5013,22810.0
2021-04-06 11:30:00,208.02,208.3,207.78,208.03,32192.0,200.4917,200.7616,200.2604,200.5013,32192.0
2021-04-06 12:00:00,208.03,208.58,207.92,208.4,33597.0,200.5013,201.0314,200.3953,200.8579,33597.0
2021-04-06 12:30:00,208.28,208.89,208.12,208.71,15231.0,200.7423,201.3302,200.5881,201.1567,15231.0
2021-04-06 13:00:00,208.71,208.75,208.44,208.75,16548.0,201.1567,201.1953,200.8965,201.1953,16548.0
2021-04-06 13:30:00,208.75,208.87,208.62,208.62,14230.0,201.1953,201.3109,201.07,201.07,14230.0
2021-04-06 14:00:00,208.6,208.6,208.34,208.58,11591.0,201.0507,201.0507,200.8001,201.0314,11591.0
2021-04-06 14:30:00,208.53,208.53,208.08,208.33,11389.0,200.9832,200.9832,200.5495,200.7905,11389.0
2021-04-06 15:00:00,208.37,208.37,207.76,208.07,23321.0,200.829,200.829,200.2411,200.5399,23321.0
2021-04-06 15:30:00,208.12,208.38,207.87,208.27,68009.0,200.5881,200.8387,200.3471,200.7327,68009.0
2021-04-07 09:30:00,208.95,210.56,208.94,210.56,61649.0,201.388,202.9398,201.3784,202.9398,61649.0
2021-04-07 10:00:00,210.43,210.96,209.66,209.84,41301.0,202.8145,203.3253,202.0724,202.2458,41301.0
2021-04-07 10:30:00,209.84,210.69,209.84,210.13,22189.0,202.2458,203.0651,202.2458,202.5253,22189.0
2021-04-07 11:00:00,210.11,210.27,209.84,209.86,25671.0,202.5061,202.6603,202.2458,202.2651,25671.0
2021-04-07 11:30:00,209.85,210.25,209.2,209.34,46217.0,202.2555,202.641,201.629,201.7639,46217.0
2021-04-07 12:00:00,209.34,210.2,209.34,209.36,30345.0,201.7639,202.5928,201.7639,201.7832,30345.0
2021-04-07 12:30:00,209.35,209.64,209.09,209.3,16036.0,201.7736,202.0531,201.523,201.7254,16036.0
2021-04-07 13:00:00,209.27,209.82,209.15,209.45,16807.0,201.6965,202.2266,201.5808,201.87,16807.0
2021-04-07 13:30:00,209.52,209.96,209.47,209.92,42930.0,201.9374,202.3615,201.8892,202.3229,42930.0
2021-04-07 14:00:00,209.91,210.04,209.6,209.7,27246.0,202.3133,202.4386,202.0145,202.1109,27246.0
2021-04-07 14:30:00,209.64,209.69,209.17,209.18,59271.0,202.0531,202.1013,201.6001,201.6097,59271.0
2021-04-07 15:00:00,209.13,209.32,208.85,208.94,81530.0,201.5615,201.7447,201.2917,201.3784,81530.0
2021-04-07 15:30:00,208.94,209.75,208.78,209.67,146162.0,201.3784,202.1591,201.2242,202.082,146162.0
2021-04-08 09:30:00,209.94,212.19,209.94,211.92,52957.0,202.3422,204.5108,202.3422,204.2506,52957.0
2021-04-08 10:00:00,211.9,212.32,210.98,211.55,22825.0,204.2313,204.6361,203.3446,203.894,22825.0
2021-04-08 10:30:00,211.5,211.84,210.9,211.22,29433.0,203.8458,204.1735,203.2675,203.5759,29433.0
2021-04-08 11:00:00,211.3,211.63,210.9,211.39,19496.0,203.653,203.9711,203.2675,203.7397,19496.0
2021-04-08 11:30:00,211.51,211.7,210.57,211.14,17426.0,203.8554,204.0385,202.9494,203.4988,17426.0
2021-04-08 12:00:00,211.09,211.69,211.07,211.45,11475.0,203.4506,204.0289,203.4313,203.7976,11475.0
2021-04-08 12:30:00,211.47,211.81,211.18,211.34,18453.0,203.8168,204.1445,203.5373,203.6916,18453.0
2021-04-08 13:00:00,211.26,211.67,210.95,211.67,28033.0,203.6144,204.0096,203.3157,204.0096,28033.0
2021-04-08 13:30:00,211.79,212.2,211.44,211.97,16492.0,204.1253,204.5204,203.7879,204.2988,16492.0
2021-04-08 14:00:00,212.1,212.24,211.85,212.16,10716.0,204.424,204.559,204.1831,204.4819,10716.0
2021-04-08 14:30:00,212.12,212.17,211.82,211.86,15826.0,204.4433,204.4915,204.1542,204.1927,15826.0
2021-04-08 15:00:00,211.84,212.43,211.84,212.32,39697.0,204.1735,204.7421,204.1735,204.6361,39697.0
2021-04-08 15:30:00,212.38,213.29,212.33,212.86,182034.0,204.6939,205.571,204.6457,205.1565,182034.0
2021-04-09 09:30:00,212.79,212.81,210.94,212.69,60724.0,205.0891,205.1084,203.306,204.9927,60724.0
2021-04-09 10:00:00,212.69,212.98,212.38,212.46,22279.0,204.9927,205.2722,204.6939,204.771,22279.0
2021-04-09 10:30:00,212.29,212.57,212.08,212.21,29736.0,204.6072,204.877,204.4048,204.5301,29736.0
2021-04-09 11:00:00,212.3,212.56,212.01,212.13,33584.0,204.6168,204.8674,204.3373,204.453,33584.0
2021-04-09 11:30:00,212.12,212.66,212.1,212.59,23004.0,204.4433,204.9638,204.424,204.8963,23004.0
2021-04-09 12:00:00,212.6,212.74,212.21,212.69,15572.0,204.906,205.0409,204.5301,204.9927,15572.0
2021-04-09 12:30:00,212.68,213.3,212.67,212.98,18091.0,204.9831,205.5806,204.9734,205.2722,18091.0
2021-04-09 13:00:00,212.96,213.15,212.81,212.9,17026.0,205.2529,205.436,205.1084,205.1951,17026.0
2021-04-09 13:30:00,212.82,213.49,212.8,213.26,20358.0,205.118,205.7637,205.0987,205.5421,20358.0
2021-04-09 14:00:00,213.36,213.53,213.05,213.09,22329.0,205.6384,205.8023,205.3397,205.3782,22329.0
2021-04-09 14:30:00,213.08,213.18,212.9,213.01,18878.0,205.3686,205.465,205.1951,205.3011,18878.0
2021-04-09 15:00:00,212.89,213.03,212.43,212.89,22682.0,205.1855,205.3204,204.7421,205.1855,22682.0
2021-04-09 15:30:00,212.89,213.41,212.83,213.41,94814.0,205.1855,205.6866,205.1276,205.6866,94814.0
2021-04-12 09:30:00,213.28,213.84,212.48,213.8,42737.0,205.5613,206.1011,204.7903,206.0625,42737.0
2021-04-12 10:00:00,213.78,214.99,213.48,214.66,39853.0,206.0432,207.2095,205.7541,206.8914,39853.0
2021-04-12 10:30:00,214.76,214.83,214.08,214.3,26005.0,206.9878,207.0552,206.3324,206.5444,26005.0
2021-04-12 11:00:00,214.31,214.84,214.21,214.69,23428.0,206.5541,207.0649,206.4577,206.9203,23428.0
2021-04-12 11:30:00,214.69,214.77,214.49,214.71,31118.0,206.9203,206.9974,206.7276,206.9396,31118.0
2021-04-12 12:00:00,214.67,214.82,213.89,214.7,45094.0,206.901,207.0456,206.1493,206.93,45094.0
2021-04-12 12:30:00,214.7,214.83,214.33,214.4,23867.0,206.93,207.0552,206.5733,206.6408,23867.0
2021-04-12 13:00:00,214.41,214.52,213.94,214.03,21666.0,206.6504,206.7565,206.1975,206.2842,21666.0
2021-04-12 13:30:00,214.11,214.47,213.96,214.0,33914.0,206.3613,206.7083,206.2167,206.2553,33914.0
2021-04-12 14:00:00,213.98,214.23,213.9,214.13,48878.0,206.236,206.477,206.1589,206.3806,48878.0
2021-04-12 14:30:00,214.14,214.37,213.67,213.67,27465.0,206.3902,206.6119,205.9372,205.9372,27465.0
2021-04-12 15:00:00,213.67,214.47,213.61,214.21,57425.0,205.9372,206.7083,205.8794,206.4577,57425.0
2021-04-12 15:30:00,214.25,215.13,214.07,214.47,180439.0,206.4962,207.3444,206.3228,206.7083,180439.0
2021-04-13 09:30:00,213.05,215.5,213.05,213.4,50018.0,205.3397,207.701,205.3397,205.677,50018.0
2021-04-13 10:00:00,213.76,214.1,213.42,213.48,39958.0,206.024,206.3517,205.6963,205.7541,39958.0
2021-04-13 10:30:00,213.56,213.64,212.56,212.92,19183.0,205.8312,205.9083,204.8674,205.2144,19183.0
2021-04-13 11:00:00,212.88,213.44,212.61,213.44,18772.0,205.1758,205.7156,204.9156,205.7156,18772.0
2021-04-13 11:30:00,213.46,213.56,213.14,213.44,14435.0,205.7348,205.8312,205.4264,205.7156,14435.0
2021-04-13 12:00:00,213.44,213.62,213.15,213.47,15306.0,205.7156,205.889,205.436,205.7445,15306.0
2021-04-13 12:30:00,213.44,213.5,212.87,212.88,15009.0,205.7156,205.7734,205.1662,205.1758,15009.0
2021-04-13 13:00:00,212.92,213.29,212.8,213.27,39119.0,205.2144,205.571,205.0987,205.5517,39119.0
2021-04-13 13:30:00,213.17,213.24,212.88,212.98,31523.0,205.4553,205.5228,205.1758,205.2722,31523.0
2021-04-13 14:00:00,212.99,213.71,212.97,213.6,23506.0,205.2818,205.9758,205.2626,205.8698,23506.0
2021-04-13 14:30:00,213.57,213.96,213.36,213.87,20631.0,205.8408,206.2167,205.6384,206.13,20631.0
2021-04-13 15:00:00,213.96,214.24,213.81,213.91,37003.0,206.2167,206.4866,206.0722,206.1685,37003.0
2021-04-13 15:30:00,213.91,213.91,213.47,213.65,94221.0,206.1685,206.1685,205.7445,205.918,94221.0
2021-04-14 09:30:00,213.83,215.9,213.0,215.72,69639.0,206.0914,208.0865,205.2915,207.913,69639.0
2021-04-14 10:00:00,215.64,216.0,215.19,215.67,47050.0,207.8359,208.1829,207.4022,207.8648,47050.0
2021-04-14 10:30:00,215.74,216.0,215.47,215.6,44421.0,207.9323,208.1829,207.6721,207.7974,44421.0
2021-04-14 11:00:00,215.62,216.15,215.07,215.15,36864.0,207.8167,208.3275,207.2866,207.3637,36864.0
2021-04-14 11:30:00,215.13,215.13,214.48,214.75,26393.0,207.3444,207.3444,206.7179,206.9781,26393.0
2021-04-14 12:00:00,214.75,214.92,214.47,214.7,34214.0,206.9781,207.142,206.7083,206.93,34214.0
2021-04-14 12:30:00,214.69,214.99,214.56,214.99,19442.0,206.9203,207.2095,206.795,207.2095,19442.0
2021-04-14 13:00:00,214.94,215.13,214.65,215.13,18028.0,207.1613,207.3444,206.8818,207.3444,18028.0
2021-04-14 13:30:00,215.16,215.16,214.28,214.34,27984.0,207.3733,207.3733,206.5252,206.583,27984.0
2021-04-14 14:00:00,214.39,214.85,214.26,214.63,33980.0,206.6312,207.0745,206.5059,206.8625,33980.0
2021-04-14 14:30:00,214.7,214.79,213.77,213.83,55225.0,206.93,207.0167,206.0336,206.0914,55225.0
2021-04-14 15:00:00,213.79,214.15,213.57,214.07,36406.0,206.0529,206.3999,205.8408,206.3228,36406.0
2021-04-14 15:30:00,214.03,214.03,213.07,213.37,214652.0,206.2842,206.2842,205.3589,205.6481,214652.0
2021-04-15 09:30:00,215.21,218.41,215.21,217.94,70513.0,207.4215,210.5057,207.4215,210.0527,70513.0
2021-04-15 10:00:00,218.0,218.84,217.35,217.72,141164.0,210.1105,210.9201,209.484,209.8407,141164.0
2021-04-15 10:30:00,217.84,218.5,217.59,218.5,86959.0,209.9563,210.5924,209.7154,210.5924,86959.0
2021-04-15 11:00:00,218.68,219.14,218.36,219.04,64518.0,210.7659,211.2093,210.4575,211.1129,64518.0
2021-04-15 11:30:00,218.95,218.98,217.97,218.53,71585.0,211.0261,211.0551,210.0816,210.6213,71585.0
2021-04-15 12:00:00,218.56,218.88,218.29,218.38,26039.0,210.6503,210.9587,210.39,210.4768,26039.0
2021-04-15 12:30:00,218.39,218.62,218.18,218.28,41462.0,210.4864,210.7081,210.284,210.3804,41462.0
2021-04-15 13:00:00,218.25,218.31,217.88,217.91,33833.0,210.3515,210.4093,209.9949,210.0238,33833.0
2021-04-15 13:30:00,217.94,218.0,217.64,217.72,19400.0,210.0527,210.1105,209.7636,209.8407,19400.0
2021-04-15 14:00:00,217.78,218.08,217.53,217.73,33106.0,209.8985,210.1876,209.6575,209.8503,33106.0
2021-04-15 14:30:00,217.78,217.88,217.37,217.47,19710.0,209.8985,209.9949,209.5033,209.5997,19710.0
2021-04-15 15:00:00,217.52,217.72,217.35,217.53,34673.0,209.6479,209.8407,209.484,209.6575,34673.0
2021-04-15 15:30:00,217.5,218.16,217.26,217.74,139399.0,209.6286,210.2647,209.3973,209.8599,139399.0
2021-04-16 09:30:00,219.05,220.25,217.85,218.1,130044.0,211.1225,212.2791,209.966,210.2069,130044.0
2021-04-16 10:00:00,218.24,218.29,217.64,218.0,26760.0,210.3418,210.39,209.7636,210.1105,26760.0
2021-04-16 10:30:00,217.93,218.14,217.57,217.76,45904.0,210.0431,210.2455,209.6961,209.8792,45904.0
2021-04-16 11:00:00,217.76,218.06,217.43,217.46,36324.0,209.8792,210.1684,209.5612,209.5901,36324.0
2021-04-16 11:30:00,217.46,217.7,217.39,217.46,24415.0,209.5901,209.8214,209.5226,209.5901,24415.0
2021-04-16 12:00:00,217.47,217.63,217.2,217.52,14460.0,209.5997,209.7539,209.3395,209.6479,14460.0
2021-04-16 12:30:00,217.56,217.66,217.24,217.36,17956.0,209.6864,209.7828,209.378,209.4937,17956.0
2021-04-16 13:00:00,217.31,217.83,217.28,217.83,24671.0,209.4455,209.9467,209.4166,209.9467,24671.0
2021-04-16 13:30:00,217.78,217.88,217.61,217.68,14105.0,209.8985,209.9949,209.7346,209.8021,14105.0
2021-04-16 14:00:00,217.72,218.27,217.68,217.81,29830.0,209.8407,210.3708,209.8021,209.9274,29830.0
2021-04-16 14:30:00,217.81,218.05,217.76,217.92,25884.0,209.9274,210.1587,209.8792,210.0334,25884.0
2021-04-16 15:00:00,217.95,218.34,217.84,218.11,41704.0,210.0623,210.4382,209.9563,210.2165,41704.0
2021-04-16 15:30:00,218.12,218.39,217.63,217.8,140257.0,210.2262,210.4864,209.7539,209.9178,140257.0
2021-04-19 09:30:00,217.46,218.03,216.69,217.15,36746.0,209.5901,210.1394,208.8479,209.2913,36746.0
2021-04-19 10:00:00,217.06,217.06,215.51,216.03,16198.0,209.2045,209.2045,207.7106,208.2118,16198.0
2021-04-19 10:30:00,215.98,216.18,215.16,215.76,21252.0,208.1636,208.3564,207.3733,207.9516,21252.0
2021-04-19 11:00:00,215.83,216.1,215.42,215.67,23336.0,208.0191,208.2793,207.6239,207.8648,23336.0
2021-04-19 11:30:00,215.63,215.71,214.9,215.3,13555.0,207.8263,207.9034,207.1227,207.5082,13555.0
2021-04-19 12:00:00,215.25,215.4,214.87,215.03,13272.0,207.46,207.6046,207.0938,207.248,13272.0
2021-04-19 12:30:00,214.79,215.08,214.71,214.95,8146.0,207.0167,207.2962,206.9396,207.1709,8146.0
2021-04-19 13:00:00,214.93,215.44,214.87,215.28,23097.0,207.1516,207.6432,207.0938,207.489,23097.0
2021-04-19 13:30:00,215.33,215.78,215.18,215.19,12509.0,207.5372,207.9709,207.3926,207.4022,12509.0
2021-04-19 14:00:00,215.2,215.6,215.12,215.42,23477.0,207.4119,207.7974,207.3348,207.6239,23477.0
2021-04-19 14:30:00,215.34,215.52,214.89,215.31,18425.0,207.5468,207.7203,207.1131,207.5179,18425.0
2021-04-19 15:00:00,215.46,215.63,215.01,215.53,14236.0,207.6624,207.8263,207.2287,207.7299,14236.0
2021-04-19 15:30:00,215.64,215.94,215.36,215.94,72859.0,207.8359,208.1251,207.5661,208.1251,72859.0
2021-04-20 09:30:00,214.88,215.34,214.43,215.1,38184.0,207.1034,207.5468,206.6697,207.3155,38184.0
2021-04-20 10:00:00,214.98,215.31,214.32,214.66,27957.0,207.1998,207.5179,206.5637,206.8914,27957.0
2021-04-20 10:30:00,214.48,214.93,213.54,214.03,39280.0,206.7179,207.1516,205.8119,206.2842,39280.0
2021-04-20 11:00:00,213.94,213.94,213.21,213.59,20561.0,206.1975,206.1975,205.4939,205.8601,20561.0
2021-04-20 11:30:00,213.38,213.69,212.94,213.46,35881.0,205.6577,205.9565,205.2336,205.7348,35881.0
2021-04-20 12:00:00,213.4,213.55,213.14,213.44,19420.0,205.677,205.8216,205.4264,205.7156,19420.0
2021-04-20 12:30:00,213.44,213.54,212.89,213.12,17677.0,205.7156,205.8119,205.1855,205.4071,17677.0
2021-04-20 13:00:00,213.12,213.34,212.84,213.03,17214.0,205.4071,205.6192,205.1373,205.3204,17214.0
2021-04-20 13:30:00,213.04,213.44,212.9,213.14,34175.0,205.33,205.7156,205.1951,205.4264,34175.0
2021-04-20 14:00:00,213.12,213.24,212.67,212.72,39244.0,205.4071,205.5228,204.9734,205.0216,39244.0
2021-04-20 14:30:00,212.73,212.73,212.12,212.15,35696.0,205.0312,205.0312,204.4433,204.4722,35696.0
2021-04-20 15:00:00,212.27,212.95,212.27,212.92,35899.0,204.5879,205.2433,204.5879,205.2144,35899.0
2021-04-20 15:30:00,212.87,213.43,212.85,213.05,165798.0,205.1662,205.7059,205.1469,205.3397,165798.0
2021-04-21 09:30:00,213.81,215.37,213.45,215.37,75054.0,206.0722,207.5757,205.7252,207.5757,75054.0
2021-04-21 10:00:00,215.29,216.39,214.82,216.17,24779.0,207.4986,208.5588,207.0456,208.3468,24779.0
2021-04-21 10:30:00,216.03,216.04,215.44,215.55,18494.0,208.2118,208.2215,207.6432,207.7492,18494.0
2021-04-21 11:00:00,215.66,216.04,215.64,215.85,18250.0,207.8552,208.2215,207.8359,208.0383,18250.0
2021-04-21 11:30:00,215.83,215.95,215.44,215.66,13156.0,208.0191,208.1347,207.6432,207.8552,13156.0
2021-04-21 12:00:00,215.62,216.02,215.58,215.64,18722.0,207.8167,208.2022,207.7781,207.8359,18722.0
2021-04-21 12:30:00,215.67,215.99,215.58,215.99,13473.0,207.8648,208.1733,207.7781,208.1733,13473.0
2021-04-21 13:00:00,215.99,216.18,215.75,215.87,19605.0,208.1733,208.3564,207.942,208.0576,19605.0
2021-04-21 13:30:00,215.74,215.78,215.15,215.15,14373.0,207.9323,207.9709,207.3637,207.3637,14373.0
2021-04-21 14:00:00,215.25,215.3,214.94,215.0,14425.0,207.46,207.5082,207.1613,207.2191,14425.0
2021-04-21 14:30:00,215.09,215.17,214.6,214.68,10095.0,207.3058,207.3829,206.8336,206.9107,10095.0
2021-04-21 15:00:00,214.73,214.8,214.5,214.7,20658.0,206.9589,207.0263,206.7372,206.93,20658.0
2021-04-21 15:30:00,214.76,215.56,214.75,215.32,129553.0,206.9878,207.7588,206.9781,207.5275,129553.0
2021-04-22 09:30:00,214.83,215.79,213.54,215.36,59317.0,207.0552,207.9805,205.8119,207.5661,59317.0
2021-04-22 10:00:00,215.3,216.29,214.29,215.85,34274.0,207.5082,208.4624,206.5348,208.0383,34274.0
2021-04-22 10:30:00,215.92,216.27,215.8,216.06,25335.0,208.1058,208.4431,207.9901,208.2407,25335.0
2021-04-22 11:00:00,216.14,216.36,215.59,216.36,39423.0,208.3178,208.5299,207.7877,208.5299,39423.0
2021-04-22 11:30:00,216.34,217.32,216.31,217.32,32716.0,208.5106,209.4551,208.4817,209.4551,32716.0
2021-04-22 12:00:00,217.26,217.7,217.13,217.7,20376.0,209.3973,209.8214,209.272,209.8214,20376.0
2021-04-22 12:30:00,217.66,217.88,217.51,217.87,34630.0,209.7828,209.9949,209.6383,209.9852,34630.0
2021-04-22 13:00:00,217.85,217.86,215.74,216.73,53540.0,209.966,209.9756,207.9323,208.8865,53540.0
2021-04-22 13:30:00,216.57,216.57,214.81,215.02,39211.0,208.7323,208.7323,207.036,207.2384,39211.0
2021-04-22 14:00:00,214.98,216.09,214.6,216.03,22634.0,207.1998,208.2696,206.8336,208.2118,22634.0
2021-04-22 14:30:00,215.93,216.59,215.76,216.5,46152.0,208.1154,208.7516,207.9516,208.6648,46152.0
2021-04-22 15:00:00,216.44,216.71,215.6,215.88,35463.0,208.607,208.8672,207.7974,208.0672,35463.0
2021-04-22 15:30:00,215.84,216.66,215.83,216.22,101252.0,208.0287,208.819,208.0191,208.3949,101252.0
2021-04-23 09:30:00,215.92,216.62,215.1,216.52,65807.0,208.1058,208.7805,207.3155,208.6841,65807.0
2021-04-23 10:00:00,216.48,217.89,216.48,216.98,34685.0,208.6455,210.0045,208.6455,209.1274,34685.0
2021-04-23 10:30:00,217.01,218.01,216.79,217.95,33524.0,209.1564,210.1202,208.9443,210.0623,33524.0
2021-04-23 11:00:00,218.0,218.72,217.97,218.45,32564.0,210.1105,210.8045,210.0816,210.5442,32564.0
2021-04-23 11:30:00,218.57,219.01,218.35,218.4,26373.0,210.6599,211.084,210.4479,210.496,26373.0
2021-04-23 12:00:00,218.38,218.78,218.18,218.19,20108.0,210.4768,210.8623,210.284,210.2936,20108.0
2021-04-23 12:30:00,218.19,218.98,218.1,218.81,18583.0,210.2936,211.0551,210.2069,210.8912,18583.0
2021-04-23 13:00:00,218.91,219.21,218.73,219.12,16544.0,210.9876,211.2767,210.8141,211.19,16544.0
2021-04-23 13:30:00,219.13,219.46,219.13,219.43,28749.0,211.1996,211.5177,211.1996,211.4888,28749.0
2021-04-23 14:00:00,219.46,219.74,218.7,218.9,23346.0,211.5177,211.7876,210.7852,210.978,23346.0
2021-04-23 14:30:00,218.91,218.91,218.31,218.34,12875.0,210.9876,210.9876,210.4093,210.4382,12875.0
2021-04-23 15:00:00,218.27,218.59,218.01,218.08,24803.0,210.3708,210.6792,210.1202,210.1876,24803.0
2021-04-23 15:30:00,218.13,218.5,216.81,216.9,168084.0,210.2358,210.5924,208.9636,209.0503,168084.0
2021-04-26 09:30:00,217.67,219.67,216.34,218.95,66387.0,209.7925,211.7201,208.5106,211.0261,66387.0
2021-04-26 10:00:00,218.83,220.81,218.73,219.85,74074.0,210.9105,212.8188,210.8141,211.8936,74074.0
2021-04-26 10:30:00,219.78,219.78,218.9,219.42,80073.0,211.8261,211.8261,210.978,211.4791,80073.0
2021-04-26 11:00:00,219.42,219.72,218.96,219.23,38681.0,211.4791,211.7683,211.0358,211.296,38681.0
2021-04-26 11:30:00,219.2,219.23,218.63,218.69,24023.0,211.2671,211.296,210.7177,210.7756,24023.0
2021-04-26 12:00:00,218.62,218.73,218.23,218.5,16775.0,210.7081,210.8141,210.3322,210.5924,16775.0
2021-04-26 12:30:00,218.44,218.6,218.26,218.47,12086.0,210.5346,210.6888,210.3611,210.5635,12086.0
2021-04-26 13:00:00,218.37,218.47,218.01,218.37,15501.0,210.4671,210.5635,210.1202,210.4671,15501.0
2021-04-26 13:30:00,218.32,218.76,218.19,218.73,16521.0,210.4189,210.843,210.2936,210.8141,16521.0
2021-04-26 14:00:00,218.75,218.9,218.67,218.77,14092.0,210.8334,210.978,210.7563,210.8527,14092.0
2021-04-26 14:30:00,218.84,218.91,218.46,218.5,13707.0,210.9201,210.9876,210.5539,210.5924,13707.0
2021-04-26 15:00:00,218.61,219.06,218.2,218.37,66695.0,210.6984,211.1322,210.3033,210.4671,66695.0
2021-04-26 15:30:00,218.27,218.81,217.94,218.32,99516.0,210.3708,210.8912,210.0527,210.4189,99516.0
2021-04-27 09:30:00,218.21,218.68,216.06,217.03,42699.0,210.3129,210.7659,208.2407,209.1756,42699.0
2021-04-27 10:00:00,217.1,217.57,216.28,216.41,33553.0,209.2431,209.6961,208.4528,208.5781,33553.0
2021-04-27 10:30:00,216.45,217.05,215.83,216.67,40936.0,208.6166,209.1949,208.0191,208.8287,40936.0
2021-04-27 11:00:00,216.7,217.51,216.6,217.32,20479.0,208.8576,209.6383,208.7612,209.4551,20479.0
2021-04-27 11:30:00,217.31,217.43,216.82,217.28,11126.0,209.4455,209.5612,208.9732,209.4166,11126.0
2021-04-27 12:00:00,217.23,217.27,216.67,216.68,11264.0,209.3684,209.4069,208.8287,208.8383,11264.0
2021-04-27 12:30:00,216.68,216.95,216.37,216.39,14100.0,208.8383,209.0985,208.5395,208.5588,14100.0
2021-04-27 13:00:00,216.49,216.93,216.47,216.5,10714.0,208.6552,209.0792,208.6359,208.6648,10714.0
2021-04-27 13:30:00,216.6,216.7,216.29,216.34,10027.0,208.7612,208.8576,208.4624,208.5106,10027.0
2021-04-27 14:00:00,216.36,216.99,216.13,216.8,30211.0,208.5299,209.1371,208.3082,208.954,30211.0
2021-04-27 14:30:00,216.85,217.09,216.69,216.72,12120.0,209.0021,209.2335,208.8479,208.8768,12120.0
2021-04-27 15:00:00,216.7,217.17,216.5,217.05,42186.0,208.8576,209.3106,208.6648,209.1949,42186.0
2021-04-27 15:30:00,217.06,217.45,216.39,216.42,118043.0,209.2045,209.5804,208.5588,208.5877,118043.0
2021-04-28 09:30:00,217.03,219.4,217.03,219.14,38475.0,209.1756,211.4599,209.1756,211.2093,38475.0
2021-04-28 10:00:00,219.24,219.75,218.78,219.24,23737.0,211.3056,211.7972,210.8623,211.3056,23737.0
2021-04-28 10:30:00,219.16,219.99,218.99,219.72,22409.0,211.2285,212.0285,211.0647,211.7683,22409.0
2021-04-28 11:00:00,219.78,219.91,219.36,219.51,28148.0,211.8261,211.9514,211.4213,211.5659,28148.0
2021-04-28 11:30:00,219.55,219.68,218.78,218.94,16241.0,211.6044,211.7297,210.8623,211.0165,16241.0
2021-04-28 12:00:00,218.98,219.35,218.75,219.28,16653.0,211.0551,211.4117,210.8334,211.3442,16653.0
2021-04-28 12:30:00,219.31,219.54,218.99,219.08,11564.0,211.3731,211.5948,211.0647,211.1514,11564.0
2021-04-28 13:00:00,219.1,219.2,218.49,218.62,16536.0,211.1707,211.2671,210.5828,210.7081,16536.0
2021-04-28 13:30:00,218.72,218.72,218.03,218.04,16909.0,210.8045,210.8045,210.1394,210.1491,16909.0
2021-04-28 14:00:00,217.97,218.46,217.95,218.12,21085.0,210.0816,210.5539,210.0623,210.2262,21085.0
2021-04-28 14:30:00,218.2,218.83,217.94,218.45,22355.0,210.3033,210.9105,210.0527,210.5442,22355.0
2021-04-28 15:00:00,218.44,218.59,217.92,218.38,23230.0,210.5346,210.6792,210.0334,210.4768,23230.0
2021-04-28 15:30:00,218.33,218.45,217.81,218.03,82759.0,210.4286,210.5442,209.9274,210.1394,82759.0
2021-04-29 09:30:00,219.23,219.64,218.38,219.28,36250.0,211.296,211.6912,210.4768,211.3442,36250.0
2021-04-29 10:00:00,219.05,219.55,218.49,218.49,14856.0,211.1225,211.6044,210.5828,210.5828,14856.0
2021-04-29 10:30:00,218.24,218.24,217.13,217.6,15023.0,210.3418,210.3418,209.272,209.725,15023.0
2021-04-29 11:00:00,217.6,217.94,217.35,217.35,12164.0,209.725,210.0527,209.484,209.484,12164.0
2021-04-29 11:30:00,217.34,217.71,217.05,217.39,14886.0,209.4744,209.831,209.1949,209.5226,14886.0
2021-04-29 12:00:00,217.39,217.39,216.54,216.99,17170.0,209.5226,209.5226,208.7034,209.1371,17170.0
2021-04-29 12:30:00,216.92,217.6,216.92,217.57,8988.0,209.0696,209.725,209.0696,209.6961,8988.0
2021-04-29 13:00:00,217.55,218.23,217.51,218.05,18827.0,209.6768,210.3322,209.6383,210.1587,18827.0
2021-04-29 13:30:00,218.08,218.26,217.78,218.07,19478.0,210.1876,210.3611,209.8985,210.178,19478.0
2021-04-29 14:00:00,218.16,218.65,218.03,218.34,26032.0,210.2647,210.737,210.1394,210.4382,26032.0
2021-04-29 14:30:00,218.3,219.04,218.3,218.91,29812.0,210.3997,211.1129,210.3997,210.9876,29812.0
2021-04-29 15:00:00,218.91,219.38,218.76,219.3,37178.0,210.9876,211.4406,210.843,211.3635,37178.0
2021-04-29 15:30:00,219.3,219.55,218.99,219.25,101253.0,211.3635,211.6044,211.0647,211.3153,101253.0
2021-04-30 09:30:00,217.2,217.74,214.39,214.63,60663.0,209.3395,209.8599,206.6312,206.8625,60663.0
2021-04-30 10:00:00,214.73,215.23,214.59,215.22,25607.0,206.9589,207.4408,206.8239,207.4311,25607.0
2021-04-30 10:30:00,215.15,215.19,213.86,214.34,42111.0,207.3637,207.4022,206.1204,206.583,42111.0
2021-04-30 11:00:00,214.31,214.8,213.96,214.25,30146.0,206.5541,207.0263,206.2167,206.4962,30146.0
2021-04-30 11:30:00,214.24,215.37,214.15,214.64,33036.0,206.4866,207.5757,206.3999,206.8721,33036.0
2021-04-30 12:00:00,214.62,215.08,214.46,214.78,24509.0,206.8528,207.2962,206.6986,207.0071,24509.0
2021-04-30 12:30:00,214.87,215.05,214.64,215.05,23989.0,207.0938,207.2673,206.8721,207.2673,23989.0
2021-04-30 13:00:00,214.97,215.05,214.77,215.0,22998.0,207.1902,207.2673,206.9974,207.2191,22998.0
2021-04-30 13:30:00,214.97,215.41,214.45,214.57,35097.0,207.1902,207.6143,206.689,206.8047,35097.0
2021-04-30 14:00:00,214.57,214.99,214.4,214.92,22776.0,206.8047,207.2095,206.6408,207.142,22776.0
2021-04-30 14:30:00,214.92,215.21,214.7,214.94,24586.0,207.142,207.4215,206.93,207.1613,24586.0
2021-04-30 15:00:00,215.01,215.32,214.76,215.14,26628.0,207.2287,207.5275,206.9878,207.354,26628.0
2021-04-30 15:30:00,215.13,215.18,214.12,214.73,176049.0,207.3444,207.3926,206.3709,206.9589,176049.0
2021-05-03 09:30:00,215.78,216.75,214.73,214.76,90535.0,207.9709,208.9058,206.9589,206.9878,90535.0
2021-05-03 10:00:00,214.75,215.05,214.03,214.34,63764.0,206.9781,207.2673,206.2842,206.583,63764.0
2021-05-03 10:30:00,214.34,214.65,213.51,213.91,39229.0,206.583,206.8818,205.783,206.1685,39229.0
2021-05-03 11:00:00,213.88,213.89,212.89,212.89,32610.0,206.1396,206.1493,205.1855,205.1855,32610.0
2021-05-03 11:30:00,212.92,213.8,212.87,213.59,28702.0,205.2144,206.0625,205.1662,205.8601,28702.0
2021-05-03 12:00:00,213.59,213.6,212.97,213.3,17172.0,205.8601,205.8698,205.2626,205.5806,17172.0
2021-05-03 12:30:00,213.32,213.39,212.96,212.99,14454.0,205.5999,205.6674,205.2529,205.2818,14454.0
2021-05-03 13:00:00,213.05,213.07,212.48,212.51,30068.0,205.3397,205.3589,204.7903,204.8192,30068.0
2021-05-03 13:30:00,212.57,212.77,212.34,212.7,24533.0,204.877,205.0698,204.6554,205.0023,24533.0
2021-05-03 14:00:00,212.74,213.29,212.72,213.15,25116.0,205.0409,205.571,205.0216,205.436,25116.0
2021-05-03 14:30:00,213.15,213.36,212.91,212.99,48244.0,205.436,205.6384,205.2047,205.2818,48244.0
2021-05-03 15:00:00,213.0,213.05,212.32,212.49,94350.0,205.2915,205.3397,204.6361,204.7999,94350.0
2021-05-03 15:30:00,212.5,212.73,211.94,212.42,285678.0,204.8096,205.0312,204.2698,204.7325,285678.0
2021-05-04 09:30:00,210.06,210.12,206.38,206.82,149312.0,202.4579,202.5157,198.9111,199.3351,149312.0
2021-05-04 10:00:00,206.86,207.22,204.95,205.06,79885.0,199.3737,199.7207,197.5328,197.6388,79885.0
2021-05-04 10:30:00,205.15,208.1,204.85,206.25,78094.0,197.7256,200.5688,197.4364,198.7858,78094.0
2021-05-04 11:00:00,206.25,206.38,204.92,205.48,48379.0,198.7858,198.9111,197.5039,198.0436,48379.0
2021-05-04 11:30:00,205.64,206.32,204.5,204.67,83754.0,198.1978,198.8532,197.0991,197.2629,83754.0
2021-05-04 12:00:00,204.58,205.33,204.0,204.24,67279.0,197.1762,197.8991,196.6172,196.8485,67279.0
2021-05-04 12:30:00,204.25,205.63,203.93,205.26,69464.0,196.8581,198.1882,196.5497,197.8316,69464.0
2021-05-04 13:00:00,205.35,205.86,204.83,205.48,63866.0,197.9183,198.4099,197.4171,198.0436,63866.0
2021-05-04 13:30:00,205.42,205.65,205.1,205.17,25886.0,197.9858,198.2075,197.6774,197.7448,25886.0
2021-05-04 14:00:00,205.13,205.93,204.94,205.67,71353.0,197.7063,198.4773,197.5232,198.2267,71353.0
2021-05-04 14:30:00,205.7,205.81,205.22,205.42,35354.0,198.2557,198.3617,197.793,197.9858,35354.0
2021-05-04 15:00:00,205.35,205.65,204.98,205.38,55332.0,197.9183,198.2075,197.5617,197.9472,55332.0
2021-05-04 15:30:00,205.34,205.71,204.83,205.71,327246.0,197.9087,198.2653,197.4171,198.2653,327246.0
2021-05-05 09:30:00,207.25,207.25,202.61,203.09,119904.0,199.7496,199.7496,195.2775,195.7401,119904.0
2021-05-05 10:00:00,203.11,203.15,201.05,201.91,65059.0,195.7594,195.7979,193.7739,194.6028,65059.0
2021-05-05 10:30:00,202.0,202.03,201.08,201.54,80553.0,194.6896,194.7185,193.8029,194.2462,80553.0
2021-05-05 11:00:00,201.61,202.57,201.24,201.85,62552.0,194.3137,195.2389,193.9571,194.545,62552.0
2021-05-05 11:30:00,202.23,203.39,202.1,203.39,72690.0,194.9112,196.0293,194.7859,196.0293,72690.0
2021-05-05 12:00:00,203.62,203.62,202.11,202.55,46719.0,196.2509,196.2509,194.7956,195.2197,46719.0
2021-05-05 12:30:00,202.57,202.57,201.92,202.22,29474.0,195.2389,195.2389,194.6125,194.9016,29474.0
2021-05-05 13:00:00,202.16,202.42,201.7,202.42,34546.0,194.8438,195.0944,194.4004,195.0944,34546.0
2021-05-05 13:30:00,202.39,203.04,202.29,203.0,29835.0,195.0655,195.6919,194.9691,195.6534,29835.0
2021-05-05 14:00:00,203.05,203.4,202.77,202.99,58290.0,195.7016,196.0389,195.4317,195.6437,58290.0
2021-05-05 14:30:00,203.04,203.36,202.44,202.49,46229.0,195.6919,196.0003,195.1136,195.1618,46229.0
2021-05-05 15:00:00,202.55,202.72,201.3,201.35,79587.0,195.2197,195.3835,194.0149,194.0631,79587.0
2021-05-05 15:30:00,201.3,201.34,199.8,200.17,290914.0,194.0149,194.0535,192.5692,192.9258,290914.0
2021-05-06 09:30:00,200.94,201.16,198.47,198.5,79606.0,193.6679,193.88,191.2873,191.3162,79606.0
2021-05-06 10:00:00,198.41,198.62,197.51,197.67,104489.0,191.2295,191.4319,190.3621,190.5163,104489.0
2021-05-06 10:30:00,197.65,198.75,197.42,198.54,114726.0,190.497,191.5572,190.2753,191.3548,114726.0
2021-05-06 11:00:00,198.56,198.98,197.68,198.81,79055.0,191.3741,191.7789,190.5259,191.615,79055.0
2021-05-06 11:30:00,198.78,199.88,198.78,199.28,110443.0,191.5861,192.6463,191.5861,192.068,110443.0
2021-05-06 12:00:00,199.36,199.71,198.8,199.38,73146.0,192.1451,192.4824,191.6054,192.1644,73146.0
2021-05-06 12:30:00,199.36,200.45,199.12,200.34,93068.0,192.1451,193.1957,191.9138,193.0896,93068.0
2021-05-06 13:00:00,200.36,200.6,199.35,199.74,61459.0,193.1089,193.3402,192.1355,192.5114,61459.0
2021-05-06 13:30:00,199.79,200.1,198.81,198.84,61093.0,192.5595,192.8583,191.615,191.6439,61093.0
2021-05-06 14:00:00,198.91,199.4,198.25,198.31,66531.0,191.7114,192.1837,191.0753,191.1331,66531.0
2021-05-06 14:30:00,198.32,198.9,198.1,198.67,63579.0,191.1427,191.7018,190.9307,191.4801,63579.0
2021-05-06 15:00:00,198.67,199.82,198.43,199.65,50267.0,191.4801,192.5885,191.2488,192.4246,50267.0
2021-05-06 15:30:00,199.69,200.97,199.67,200.94,267003.0,192.4632,193.6968,192.4439,193.6679,267003.0
2021-05-07 09:30:00,201.61,201.81,200.61,200.61,79314.0,194.3137,194.5064,193.3499,193.3499,79314.0
2021-05-07 10:00:00,200.53,202.2,200.36,201.64,72899.0,193.2728,194.8823,193.1089,194.3426,72899.0
2021-05-07 10:30:00,201.65,201.65,200.76,200.99,79092.0,194.3522,194.3522,193.4944,193.7161,79092.0
2021-05-07 11:00:00,200.99,202.84,200.93,202.53,165658.0,193.7161,195.4992,193.6583,195.2004,165658.0
2021-05-07 11:30:00,202.58,202.58,201.88,202.02,39803.0,195.2486,195.2486,194.5739,194.7088,39803.0
2021-05-07 12:00:00,202.05,202.12,201.7,201.72,35006.0,194.7378,194.8052,194.4004,194.4197,35006.0
2021-05-07 12:30:00,201.66,201.85,201.34,201.7,46052.0,194.3619,194.545,194.0535,194.4004,46052.0
2021-05-07 13:00:00,201.78,201.9,200.93,201.03,27964.0,194.4775,194.5932,193.6583,193.7547,27964.0
2021-05-07 13:30:00,200.95,201.26,200.47,200.47,24530.0,193.6776,193.9763,193.2149,193.2149,24530.0
2021-05-07 14:00:00,200.45,200.78,200.39,200.45,24268.0,193.1957,193.5137,193.1378,193.1957,24268.0
2021-05-07 14:30:00,200.5,201.11,200.45,201.1,34355.0,193.2439,193.8318,193.1957,193.8221,34355.0
2021-05-07 15:00:00,201.09,201.45,201.03,201.42,50781.0,193.8125,194.1595,193.7547,194.1306,50781.0
2021-05-07 15:30:00,201.42,201.7,201.14,201.36,223147.0,194.1306,194.4004,193.8607,194.0727,223147.0
2021-05-10 09:30:00,201.75,201.98,200.34,201.27,50823.0,194.4486,194.6703,193.0896,193.986,50823.0
2021-05-10 10:00:00,201.34,201.56,200.41,200.59,37517.0,194.0535,194.2655,193.1571,193.3306,37517.0
2021-05-10 10:30:00,200.38,200.61,199.81,200.19,43871.0,193.1282,193.3499,192.5788,192.9451,43871.0
2021-05-10 11:00:00,200.22,200.27,199.35,199.53,30615.0,192.974,193.0222,192.1355,192.309,30615.0
2021-05-10 11:30:00,199.55,199.9,199.03,199.67,35079.0,192.3282,192.6656,191.8271,192.4439,35079.0
2021-05-10 12:00:00,199.7,200.14,199.46,199.67,48411.0,192.4728,192.8969,192.2415,192.4439,48411.0
2021-05-10 12:30:00,199.75,199.86,198.84,199.07,41016.0,192.521,192.627,191.6439,191.8656,41016.0
2021-05-10 13:00:00,199.04,199.07,197.61,197.62,45055.0,191.8367,191.8656,190.4584,190.4681,45055.0
2021-05-10 13:30:00,197.64,198.61,196.97,197.34,61846.0,190.4874,191.4223,189.8416,190.1982,61846.0
2021-05-10 14:00:00,197.31,197.31,196.55,196.63,92084.0,190.1693,190.1693,189.4368,189.5139,92084.0
2021-05-10 14:30:00,196.65,196.75,195.81,196.49,66420.0,189.5332,189.6296,188.7236,189.379,66420.0
2021-05-10 15:00:00,196.42,197.26,196.24,196.27,57243.0,189.3115,190.1211,189.138,189.1669,57243.0
2021-05-10 15:30:00,196.27,196.35,195.23,195.24,343009.0,189.1669,189.244,188.1646,188.1742,343009.0
2021-05-11 09:30:00,193.25,193.48,191.11,193.04,211933.0,186.2562,186.4779,184.1937,186.0538,211933.0
2021-05-11 10:00:00,192.97,194.68,192.96,193.23,79281.0,185.9864,187.6345,185.9767,186.237,79281.0
2021-05-11 10:30:00,193.1,193.74,192.07,193.65,39524.0,186.1117,186.7285,185.1189,186.6418,39524.0
2021-05-11 11:00:00,193.55,193.95,192.86,193.69,196553.0,186.5454,186.9309,185.8803,186.6803,196553.0
2021-05-11 11:30:00,193.69,195.06,193.69,194.92,75832.0,186.6803,188.0007,186.6803,187.8658,75832.0
2021-05-11 12:00:00,194.9,195.3,194.69,195.19,61969.0,187.8465,188.232,187.6441,188.126,61969.0
2021-05-11 12:30:00,195.2,195.27,194.7,195.05,38628.0,188.1357,188.2031,187.6538,187.9911,38628.0
2021-05-11 13:00:00,195.19,196.58,195.07,196.53,50328.0,188.126,189.4657,188.0104,189.4175,50328.0
2021-05-11 13:30:00,196.52,196.52,195.34,195.43,31358.0,189.4079,189.4079,188.2706,188.3573,31358.0
2021-05-11 14:00:00,195.48,195.86,195.04,195.66,25584.0,188.4055,188.7718,187.9815,188.579,25584.0
2021-05-11 14:30:00,195.58,195.58,194.67,194.92,26571.0,188.5019,188.5019,187.6248,187.8658,26571.0
2021-05-11 15:00:00,194.96,195.58,194.68,195.33,52693.0,187.9043,188.5019,187.6345,188.261,52693.0
2021-05-11 15:30:00,195.24,195.37,194.48,195.11,136542.0,188.1742,188.2995,187.4417,188.0489,136542.0
2021-05-12 09:30:00,193.49,194.15,192.5,193.73,140828.0,186.4875,187.1237,185.5334,186.7189,140828.0
2021-05-12 10:00:00,193.66,195.31,193.28,194.77,113443.0,186.6514,188.2417,186.2851,187.7212,113443.0
2021-05-12 10:30:00,194.73,194.77,193.79,194.12,100168.0,187.6827,187.7212,186.7767,187.0947,100168.0
2021-05-12 11:00:00,194.08,194.8,193.91,194.52,51207.0,187.0562,187.7501,186.8923,187.4803,51207.0
2021-05-12 11:30:00,194.46,195.29,194.18,194.8,69282.0,187.4224,188.2224,187.1526,187.7501,69282.0
2021-05-12 12:00:00,194.75,196.55,194.47,195.94,112010.0,187.7019,189.4368,187.4321,188.8489,112010.0
2021-05-12 12:30:00,195.9,196.0,194.93,195.68,52904.0,188.8103,188.9067,187.8754,188.5983,52904.0
2021-05-12 13:00:00,195.64,196.06,195.5,195.68,72325.0,188.5597,188.9645,188.4248,188.5983,72325.0
2021-05-12 13:30:00,195.74,196.28,195.4,196.01,52003.0,188.6561,189.1766,188.3284,188.9163,52003.0
2021-05-12 14:00:00,195.97,196.14,195.28,195.89,74226.0,188.8778,189.0416,188.2128,188.8007,74226.0
2021-05-12 14:30:00,195.89,196.67,195.44,196.18,98306.0,188.8007,189.5525,188.367,189.0802,98306.0
2021-05-12 15:00:00,196.16,196.23,194.92,195.33,94417.0,189.0609,189.1284,187.8658,188.261,94417.0
2021-05-12 15:30:00,195.26,195.63,194.61,194.86,228651.0,188.1935,188.5501,187.567,187.808,228651.0
2021-05-13 09:30:00,196.0,197.99,195.59,196.63,216947.0,188.9067,190.8247,188.5115,189.5139,216947.0
2021-05-13 10:00:00,196.64,197.26,196.04,196.3,57425.0,189.5235,190.1211,188.9453,189.1959,57425.0
2021-05-13 10:30:00,196.6,197.8,196.52,197.5,38354.0,189.485,190.6416,189.4079,190.3524,38354.0
2021-05-13 11:00:00,197.48,197.49,196.78,196.91,46265.0,190.3331,190.3428,189.6585,189.7838,46265.0
2021-05-13 11:30:00,196.86,197.06,196.0,196.25,24840.0,189.7356,189.9283,188.9067,189.1477,24840.0
2021-05-13 12:00:00,196.38,196.99,196.22,196.44,26310.0,189.273,189.8609,189.1187,189.3308,26310.0
2021-05-13 12:30:00,196.45,196.64,195.64,195.67,28121.0,189.3404,189.5235,188.5597,188.5887,28121.0
2021-05-13 13:00:00,195.67,196.44,195.21,195.33,128444.0,188.5887,189.3308,188.1453,188.261,128444.0
2021-05-13 13:30:00,195.34,195.59,194.63,195.34,60949.0,188.2706,188.5115,187.5863,188.2706,60949.0
2021-05-13 14:00:00,195.4,196.74,195.38,196.13,42266.0,188.3284,189.6199,188.3091,189.032,42266.0
2021-05-13 14:30:00,196.16,197.62,196.03,197.52,63689.0,189.0609,190.4681,188.9356,190.3717,63689.0
2021-05-13 15:00:00,197.54,198.34,197.47,197.81,88327.0,190.391,191.162,190.3235,190.6512,88327.0
2021-05-13 15:30:00,197.84,198.29,196.66,196.68,189834.0,190.6801,191.1138,189.5428,189.5621,189834.0
2021-05-14 09:30:00,198.02,198.94,197.31,198.86,167385.0,190.8536,191.7403,190.1693,191.6632,167385.0
2021-05-14 10:00:00,198.79,199.45,198.48,199.29,43254.0,191.5957,192.2319,191.297,192.0776,43254.0
2021-05-14 10:30:00,199.29,199.69,198.93,199.58,39307.0,192.0776,192.4632,191.7307,192.3571,39307.0
2021-05-14 11:00:00,199.63,200.19,199.54,200.1,70444.0,192.4053,192.9451,192.3186,192.8583,70444.0
2021-05-14 11:30:00,200.06,200.23,199.81,199.81,39732.0,192.8198,192.9836,192.5788,192.5788,39732.0
2021-05-14 12:00:00,199.9,199.95,199.58,199.89,23844.0,192.6656,192.7138,192.3571,192.6559,23844.0
2021-05-14 12:30:00,199.88,200.12,199.69,200.12,33347.0,192.6463,192.8776,192.4632,192.8776,33347.0
2021-05-14 13:00:00,200.08,200.25,199.0,199.11,32847.0,192.8391,193.0029,191.7981,191.9042,32847.0
2021-05-14 13:30:00,199.08,199.87,199.0,199.8,31614.0,191.8752,192.6367,191.7981,192.5692,31614.0
2021-05-14 14:00:00,199.77,200.0,199.58,199.79,36797.0,192.5403,192.7619,192.3571,192.5595,36797.0
2021-05-14 14:30:00,199.8,199.92,199.14,199.19,29486.0,192.5692,192.6848,191.9331,191.9813,29486.0
2021-05-14 15:00:00,199.23,199.23,198.54,198.65,44900.0,192.0198,192.0198,191.3548,191.4608,44900.0
2021-05-14 15:30:00,198.67,199.27,198.49,198.92,160945.0,191.4801,192.0584,191.3066,191.721,160945.0
2021-05-17 09:30:00,197.37,198.13,196.61,196.8,89146.0,190.2271,190.9596,189.4946,189.6778,89146.0
2021-05-17 10:00:00,196.68,196.87,195.79,195.79,132953.0,189.5621,189.7452,188.7043,188.7043,132953.0
2021-05-17 10:30:00,195.77,196.52,195.61,195.74,25800.0,188.685,189.4079,188.5308,188.6561,25800.0
2021-05-17 11:00:00,195.7,196.13,195.52,195.87,42560.0,188.6176,189.032,188.4441,188.7814,42560.0
2021-05-17 11:30:00,195.85,196.36,195.44,196.14,47343.0,188.7621,189.2537,188.367,189.0416,47343.0
2021-05-17 12:00:00,196.06,196.46,195.96,196.3,37068.0,188.9645,189.3501,188.8682,189.1959,37068.0
2021-05-17 12:30:00,196.27,196.76,196.24,196.48,12953.0,189.1669,189.6392,189.138,189.3693,12953.0
2021-05-17 13:00:00,196.44,196.53,195.67,195.92,64796.0,189.3308,189.4175,188.5887,188.8296,64796.0
2021-05-17 13:30:00,195.99,196.18,195.76,195.99,25005.0,188.8971,189.0802,188.6754,188.8971,25005.0
2021-05-17 14:00:00,195.86,196.26,195.78,196.06,13012.0,188.7718,189.1573,188.6947,188.9645,13012.0
2021-05-17 14:30:00,196.11,196.96,195.99,196.37,36163.0,189.0127,189.832,188.8971,189.2633,36163.0
2021-05-17 15:00:00,196.33,196.74,196.32,196.46,23175.0,189.2248,189.6199,189.2151,189.3501,23175.0
2021-05-17 15:30:00,196.44,197.16,196.4,196.82,94152.0,189.3308,190.0247,189.2922,189.697,94152.0
2021-05-18 09:30:00,197.43,197.64,196.01,197.63,48520.0,190.285,190.4874,188.9163,190.4777,48520.0
2021-05-18 10:00:00,197.45,197.89,197.12,197.48,27999.0,190.3042,190.7283,189.9862,190.3331,27999.0
2021-05-18 10:30:00,197.49,197.49,196.67,196.86,84831.0,190.3428,190.3428,189.5525,189.7356,84831.0
2021-05-18 11:00:00,196.86,198.1,196.84,197.59,47825.0,189.7356,190.9307,189.7163,190.4392,47825.0
2021-05-18 11:30:00,197.65,197.7,196.97,197.15,20141.0,190.497,190.5452,189.8416,190.0151,20141.0
2021-05-18 12:00:00,197.15,198.15,197.12,198.1,30957.0,190.0151,190.9789,189.9862,190.9307,30957.0
2021-05-18 12:30:00,198.11,198.16,197.86,197.94,23476.0,190.9403,190.9885,190.6994,190.7765,23476.0
2021-05-18 13:00:00,197.97,198.08,197.73,197.96,24308.0,190.8054,190.9114,190.5741,190.7958,24308.0
2021-05-18 13:30:00,197.93,198.01,197.52,197.55,25469.0,190.7669,190.844,190.3717,190.4006,25469.0
2021-05-18 14:00:00,197.61,197.61,197.01,197.01,81244.0,190.4584,190.4584,189.8802,189.8802,81244.0
2021-05-18 14:30:00,197.05,197.16,196.24,196.72,53176.0,189.9187,190.0247,189.138,189.6007,53176.0
2021-05-18 15:00:00,196.78,196.98,196.61,196.98,32421.0,189.6585,189.8512,189.4946,189.8512,32421.0
2021-05-18 15:30:00,196.91,197.18,195.34,195.36,311995.0,189.7838,190.044,188.2706,188.2899,311995.0
2021-05-19 09:30:00,192.09,193.79,190.95,193.33,253358.0,185.1382,186.7767,184.0395,186.3333,253358.0
2021-05-19 10:00:00,193.32,193.67,192.0,193.38,210094.0,186.3237,186.661,185.0515,186.3815,210094.0
2021-05-19 10:30:00,193.24,194.11,192.9,193.66,81509.0,186.2466,187.0851,185.9189,186.6514,81509.0
2021-05-19 11:00:00,193.6,193.97,192.92,193.78,75351.0,186.5936,186.9502,185.9382,186.7671,75351.0
2021-05-19 11:30:00,193.78,194.36,193.5,194.07,85192.0,186.7671,187.3261,186.4972,187.0466,85192.0
2021-05-19 12:00:00,194.03,194.06,193.55,193.74,37076.0,187.008,187.0369,186.5454,186.7285,37076.0
2021-05-19 12:30:00,193.78,193.85,193.18,193.23,41565.0,186.7671,186.8345,186.1888,186.237,41565.0
2021-05-19 13:00:00,193.32,193.84,193.22,193.67,61502.0,186.3237,186.8249,186.2273,186.661,61502.0
2021-05-19 13:30:00,193.65,193.77,193.12,193.59,58761.0,186.6418,186.7574,186.1309,186.5839,58761.0
2021-05-19 14:00:00,193.6,194.57,192.58,194.41,40470.0,186.5936,187.5285,185.6105,187.3743,40470.0
2021-05-19 14:30:00,194.48,194.66,193.35,193.57,43538.0,187.4417,187.6152,186.3526,186.5647,43538.0
2021-05-19 15:00:00,193.49,194.57,193.14,194.54,46976.0,186.4875,187.5285,186.1502,187.4995,46976.0
2021-05-19 15:30:00,194.47,194.84,193.58,194.69,181186.0,187.4321,187.7887,186.5743,187.6441,181186.0
2021-05-20 09:30:00,195.63,195.71,194.83,195.08,79313.0,188.5501,188.6272,187.7791,188.02,79313.0
2021-05-20 10:00:00,195.13,196.82,194.88,196.34,85631.0,188.0682,189.697,187.8272,189.2344,85631.0
2021-05-20 10:30:00,196.34,197.52,196.34,197.47,58082.0,189.2344,190.3717,189.2344,190.3235,58082.0
2021-05-20 11:00:00,197.47,197.82,197.05,197.43,74540.0,190.3235,190.6608,189.9187,190.285,74540.0
2021-05-20 11:30:00,197.47,197.97,197.24,197.25,105057.0,190.3235,190.8054,190.1018,190.1115,105057.0
2021-05-20 12:00:00,197.27,197.29,196.06,196.06,30692.0,190.1307,190.15,188.9645,188.9645,30692.0
2021-05-20 12:30:00,196.11,196.45,195.39,195.68,41044.0,189.0127,189.3404,188.3188,188.5983,41044.0
2021-05-20 13:00:00,195.66,196.14,195.65,195.98,35238.0,188.579,189.0416,188.5694,188.8874,35238.0
2021-05-20 13:30:00,195.97,196.13,195.34,195.63,37021.0,188.8778,189.032,188.2706,188.5501,37021.0
2021-05-20 14:00:00,195.68,196.2,195.34,196.18,135324.0,188.5983,189.0995,188.2706,189.0802,135324.0
2021-05-20 14:30:00,196.18,196.4,195.79,195.82,38228.0,189.0802,189.2922,188.7043,188.7332,38228.0
2021-05-20 15:00:00,195.82,196.49,195.72,196.46,42709.0,188.7332,189.379,188.6368,189.3501,42709.0
2021-05-20 15:30:00,196.47,196.47,195.32,195.46,182426.0,189.3597,189.3597,188.2513,188.3863,182426.0
2021-05-21 09:30:00,196.29,197.23,195.22,196.55,138593.0,189.1862,190.0922,188.1549,189.4368,138593.0
2021-05-21 10:00:00,196.53,196.77,194.77,195.36,182334.0,189.4175,189.6488,187.7212,188.2899,182334.0
2021-05-21 10:30:00,195.14,195.57,194.57,194.98,51301.0,188.0778,188.4923,187.5285,187.9236,51301.0
2021-05-21 11:00:00,195.04,195.64,194.86,194.86,57084.0,187.9815,188.5597,187.808,187.808,57084.0
2021-05-21 11:30:00,194.82,195.07,194.73,194.81,34087.0,187.7694,188.0104,187.6827,187.7598,34087.0
2021-05-21 12:00:00,194.8,194.93,194.21,194.43,28061.0,187.7501,187.8754,187.1815,187.3935,28061.0
2021-05-21 12:30:00,194.46,194.68,193.92,194.21,40705.0,187.4224,187.6345,186.902,187.1815,40705.0
2021-05-21 13:00:00,194.1,194.34,193.99,194.26,27004.0,187.0755,187.3068,186.9695,187.2297,27004.0
2021-05-21 13:30:00,194.28,194.44,194.17,194.3,22303.0,187.249,187.4032,187.1429,187.2682,22303.0
2021-05-21 14:00:00,194.3,194.6,194.16,194.16,40444.0,187.2682,187.5574,187.1333,187.1333,40444.0
2021-05-21 14:30:00,194.21,194.29,193.89,194.0,55352.0,187.1815,187.2586,186.8731,186.9791,55352.0
2021-05-21 15:00:00,193.99,194.09,193.5,193.55,137967.0,186.9695,187.0658,186.4972,186.5454,137967.0
2021-05-21 15:30:00,193.55,194.03,193.47,193.57,348721.0,186.5454,187.008,186.4683,186.5647,348721.0
2021-05-24 09:30:00,195.13,195.84,194.46,195.59,121384.0,188.0682,188.7525,187.4224,188.5115,121384.0
2021-05-24 10:00:00,195.6,196.1,194.87,194.92,211639.0,188.5212,189.0031,187.8176,187.8658,211639.0
2021-05-24 10:30:00,194.94,196.02,194.68,195.73,167678.0,187.8851,188.926,187.6345,188.6465,167678.0
2021-05-24 11:00:00,195.74,195.97,195.5,195.77,67383.0,188.6561,188.8778,188.4248,188.685,67383.0
2021-05-24 11:30:00,195.77,195.92,195.38,195.54,56352.0,188.685,188.8296,188.3091,188.4634,56352.0
2021-05-24 12:00:00,195.46,195.57,195.14,195.15,60503.0,188.3863,188.4923,188.0778,188.0875,60503.0
2021-05-24 12:30:00,195.17,195.3,194.95,195.06,82228.0,188.1067,188.232,187.8947,188.0007,82228.0
2021-05-24 13:00:00,195.06,195.25,194.52,195.2,165898.0,188.0007,188.1839,187.4803,188.1357,165898.0
2021-05-24 13:30:00,195.17,195.46,195.13,195.44,85192.0,188.1067,188.3863,188.0682,188.367,85192.0
2021-05-24 14:00:00,195.43,195.93,195.3,195.46,126861.0,188.3573,188.8392,188.232,188.3863,126861.0
2021-05-24 14:30:00,195.45,195.61,195.35,195.39,49096.0,188.3766,188.5308,188.2802,188.3188,49096.0
2021-05-24 15:00:00,195.39,195.51,195.04,195.34,104232.0,188.3188,188.4344,187.9815,188.2706,104232.0
2021-05-24 15:30:00,195.33,195.42,194.98,195.24,247668.0,188.261,188.3477,187.9236,188.1742,247668.0
2021-05-25 09:30:00,195.24,196.2,193.88,194.96,82112.0,188.1742,189.0995,186.8634,187.9043,82112.0
2021-05-25 10:00:00,194.94,195.67,194.78,195.59,95315.0,187.8851,188.5887,187.7309,188.5115,95315.0
2021-05-25 10:30:00,195.61,195.61,194.77,195.2,66505.0,188.5308,188.5308,187.7212,188.1357,66505.0
2021-05-25 11:00:00,195.25,195.3,194.41,194.59,82945.0,188.1839,188.232,187.3743,187.5477,82945.0
2021-05-25 11:30:00,194.6,194.64,193.77,194.55,108562.0,187.5574,187.5959,186.7574,187.5092,108562.0
2021-05-25 12:00:00,194.56,194.77,194.15,194.48,67231.0,187.5188,187.7212,187.1237,187.4417,67231.0
2021-05-25 12:30:00,194.48,194.69,194.27,194.64,61153.0,187.4417,187.6441,187.2393,187.5959,61153.0
2021-05-25 13:00:00,194.64,194.65,194.1,194.34,83093.0,187.5959,187.6056,187.0755,187.3068,83093.0
2021-05-25 13:30:00,194.34,194.74,193.81,194.12,125348.0,187.3068,187.6923,186.796,187.0947,125348.0
2021-05-25 14:00:00,194.11,194.31,193.9,194.18,74317.0,187.0851,187.2779,186.8827,187.1526,74317.0
2021-05-25 14:30:00,194.15,194.32,193.82,194.21,94424.0,187.1237,187.2875,186.8056,187.1815,94424.0
2021-05-25 15:00:00,194.15,194.89,193.96,194.77,113788.0,187.1237,187.8369,186.9405,187.7212,113788.0
2021-05-25 15:30:00,194.74,195.22,194.67,195.11,286923.0,187.6923,188.1549,187.6248,188.0489,286923.0
2021-05-26 09:30:00,194.58,195.57,193.49,194.19,83580.0,187.5381,188.4923,186.4875,187.1622,83580.0
2021-05-26 10:00:00,194.19,194.2,193.1,193.77,46356.0,187.1622,187.1719,186.1117,186.7574,46356.0
2021-05-26 10:30:00,193.75,194.26,193.56,194.07,54208.0,186.7381,187.2297,186.555,187.0466,54208.0
2021-05-26 11:00:00,194.06,194.17,193.35,193.58,41865.0,187.0369,187.1429,186.3526,186.5743,41865.0
2021-05-26 11:30:00,193.66,193.91,193.58,193.69,29221.0,186.6514,186.8923,186.5743,186.6803,29221.0
2021-05-26 12:00:00,193.66,194.07,193.55,193.6,29712.0,186.6514,187.0466,186.5454,186.5936,29712.0
2021-05-26 12:30:00,193.58,193.96,193.37,193.94,49388.0,186.5743,186.9405,186.3719,186.9213,49388.0
2021-05-26 13:00:00,193.96,194.03,192.81,192.81,75795.0,186.9405,187.008,185.8322,185.8322,75795.0
2021-05-26 13:30:00,192.75,192.82,192.19,192.45,68955.0,185.7743,185.8418,185.2346,185.4852,68955.0
2021-05-26 14:00:00,192.45,192.65,192.22,192.36,32416.0,185.4852,185.6779,185.2635,185.3984,32416.0
2021-05-26 14:30:00,192.38,192.96,192.33,192.57,85979.0,185.4177,185.9767,185.3695,185.6008,85979.0
2021-05-26 15:00:00,192.6,192.95,192.2,192.68,195233.0,185.6298,185.9671,185.2442,185.7069,195233.0
2021-05-26 15:30:00,192.69,193.0,192.36,192.81,319056.0,185.7165,186.0153,185.3984,185.8322,319056.0
2021-05-27 09:30:00,194.0,194.17,192.85,192.85,89842.0,186.9791,187.1429,185.8707,185.8707,89842.0
2021-05-27 10:00:00,192.9,194.07,192.79,193.52,70070.0,185.9189,187.0466,185.8129,186.5165,70070.0
2021-05-27 10:30:00,193.56,194.42,193.22,194.01,79437.0,186.555,187.3839,186.2273,186.9887,79437.0
2021-05-27 11:00:00,194.09,195.29,194.09,194.98,62041.0,187.0658,188.2224,187.0658,187.9236,62041.0
2021-05-27 11:30:00,194.82,195.38,194.81,195.18,36443.0,187.7694,188.3091,187.7598,188.1164,36443.0
2021-05-27 12:00:00,195.18,195.3,194.79,194.92,74426.0,188.1164,188.232,187.7405,187.8658,74426.0
2021-05-27 12:30:00,194.92,195.0,194.43,194.43,29649.0,187.8658,187.9429,187.3935,187.3935,29649.0
2021-05-27 13:00:00,194.47,194.53,193.86,193.9,31697.0,187.4321,187.4899,186.8442,186.8827,31697.0
2021-05-27 13:30:00,193.9,194.21,193.58,193.98,37983.0,186.8827,187.1815,186.5743,186.9598,37983.0
2021-05-27 14:00:00,194.04,194.07,193.7,193.77,30804.0,187.0176,187.0466,186.6899,186.7574,30804.0
2021-05-27 14:30:00,193.77,194.25,193.63,194.06,47880.0,186.7574,187.22,186.6225,187.0369,47880.0
2021-05-27 15:00:00,194.09,194.1,193.4,193.49,80488.0,187.0658,187.0755,186.4008,186.4875,80488.0
2021-05-27 15:30:00,193.48,194.05,193.08,193.21,295663.0,186.4779,187.0273,186.0924,186.2177,295663.0
2021-05-28 09:30:00,194.0,194.47,192.81,193.12,53997.0,186.9791,187.4321,185.8322,186.1309,53997.0
2021-05-28 10:00:00,193.05,193.46,192.68,192.95,63025.0,186.0635,186.4586,185.7069,185.9671,63025.0
2021-05-28 10:30:00,192.94,193.51,192.93,193.35,43665.0,185.9575,186.5068,185.9478,186.3526,43665.0
2021-05-28 11:00:00,193.35,193.66,193.29,193.29,39894.0,186.3526,186.6514,186.2948,186.2948,39894.0
2021-05-28 11:30:00,193.35,194.15,193.35,193.98,42229.0,186.3526,187.1237,186.3526,186.9598,42229.0
2021-05-28 12:00:00,193.98,194.65,193.98,194.56,47367.0,186.9598,187.6056,186.9598,187.5188,47367.0
2021-05-28 12:30:00,194.54,194.95,194.5,194.67,45025.0,187.4995,187.8947,187.461,187.6248,45025.0
2021-05-28 13:00:00,194.69,194.86,194.55,194.75,39257.0,187.6441,187.808,187.5092,187.7019,39257.0
2021-05-28 13:30:00,194.75,194.82,194.3,194.4,55023.0,187.7019,187.7694,187.2682,187.3646,55023.0
2021-05-28 14:00:00,194.41,194.44,193.78,194.02,38441.0,187.3743,187.4032,186.7671,186.9984,38441.0
2021-05-28 14:30:00,194.02,194.33,193.85,193.9,59609.0,186.9984,187.2971,186.8345,186.8827,59609.0
2021-05-28 15:00:00,193.93,194.11,193.66,194.03,60696.0,186.9116,187.0851,186.6514,187.008,60696.0
2021-05-28 15:30:00,194.01,194.46,193.56,193.77,234198.0,186.9887,187.4224,186.555,186.7574,234198.0
2021-06-01 09:30:00,195.38,195.99,195.0,195.58,123583.0,188.3091,188.8971,187.9429,188.5019,123583.0
2021-06-01 10:00:00,195.56,195.67,194.41,194.96,86365.0,188.4826,188.5887,187.3743,187.9043,86365.0
2021-06-01 10:30:00,195.08,195.73,194.49,194.77,50434.0,188.02,188.6465,187.4514,187.7212,50434.0
2021-06-01 11:00:00,195.01,195.03,194.37,194.68,31010.0,187.9525,187.9718,187.3357,187.6345,31010.0
2021-06-01 11:30:00,194.82,194.83,193.97,194.07,38014.0,187.7694,187.7791,186.9502,187.0466,38014.0
2021-06-01 12:00:00,194.05,194.08,193.44,193.68,45523.0,187.0273,187.0562,186.4394,186.6707,45523.0
2021-06-01 12:30:00,193.68,194.09,193.51,193.76,24075.0,186.6707,187.0658,186.5068,186.7478,24075.0
2021-06-01 13:00:00,193.74,193.75,193.26,193.54,27755.0,186.7285,186.7381,186.2659,186.5357,27755.0
2021-06-01 13:30:00,193.5,193.86,193.25,193.7,28761.0,186.4972,186.8442,186.2562,186.6899,28761.0
2021-06-01 14:00:00,193.66,194.02,193.57,193.8,24859.0,186.6514,186.9984,186.5647,186.7863,24859.0
2021-06-01 14:30:00,193.93,194.27,193.81,194.27,40404.0,186.9116,187.2393,186.796,187.2393,40404.0
2021-06-01 15:00:00,194.3,194.31,193.84,193.88,60827.0,187.2682,187.2779,186.8249,186.8634,60827.0
2021-06-01 15:30:00,193.85,194.24,193.52,193.67,173379.0,186.8345,187.2104,186.5165,186.661,173379.0
2021-06-02 09:30:00,194.67,197.2,194.08,197.01,175798.0,187.6248,190.0633,187.0562,189.8802,175798.0
2021-06-02 10:00:00,196.82,197.73,196.45,197.18,107142.0,189.697,190.5741,189.3404,190.044,107142.0
2021-06-02 10:30:00,197.22,197.75,196.73,197.57,72385.0,190.0826,190.5934,189.6103,190.4199,72385.0
2021-06-02 11:00:00,197.52,197.63,196.59,196.83,45755.0,190.3717,190.4777,189.4754,189.7067,45755.0
2021-06-02 11:30:00,196.79,197.05,196.6,196.72,37964.0,189.6681,189.9187,189.485,189.6007,37964.0
2021-06-02 12:00:00,196.72,196.98,196.21,196.41,88043.0,189.6007,189.8512,189.1091,189.3019,88043.0
2021-06-02 12:30:00,196.48,196.85,196.39,196.73,70232.0,189.3693,189.7259,189.2826,189.6103,70232.0
2021-06-02 13:00:00,196.77,196.9,196.61,196.83,57612.0,189.6488,189.7741,189.4946,189.7067,57612.0
2021-06-02 13:30:00,196.76,196.8,195.97,196.31,35522.0,189.6392,189.6778,188.8778,189.2055,35522.0
2021-06-02 14:00:00,196.29,196.87,196.29,196.75,100278.0,189.1862,189.7452,189.1862,189.6296,100278.0
2021-06-02 14:30:00,196.67,196.81,196.27,196.75,62672.0,189.5525,189.6874,189.1669,189.6296,62672.0
2021-06-02 15:00:00,196.74,196.83,196.41,196.62,81524.0,189.6199,189.7067,189.3019,189.5043,81524.0
2021-06-02 15:30:00,196.59,196.7,195.87,196.01,291669.0,189.4754,189.5814,188.7814,188.9163,291669.0
2021-06-03 09:30:00,193.92,194.91,192.24,192.56,80530.0,186.902,187.8562,185.2828,185.5912,80530.0
2021-06-03 10:00:00,192.56,193.66,192.55,193.23,93374.0,185.5912,186.6514,185.5816,186.237,93374.0
2021-06-03 10:30:00,193.26,193.67,192.37,193.67,47992.0,186.2659,186.661,185.4081,186.661,47992.0
2021-06-03 11:00:00,193.63,194.5,193.51,194.24,32285.0,186.6225,187.461,186.5068,187.2104,32285.0
2021-06-03 11:30:00,194.12,194.19,193.54,193.83,20719.0,187.0947,187.1622,186.5357,186.8152,20719.0
2021-06-03 12:00:00,193.94,194.25,193.68,194.18,30026.0,186.9213,187.22,186.6707,187.1526,30026.0
2021-06-03 12:30:00,194.12,194.59,193.88,194.22,20799.0,187.0947,187.5477,186.8634,187.1911,20799.0
2021-06-03 13:00:00,194.22,194.53,193.99,194.49,26802.0,187.1911,187.4899,186.9695,187.4514,26802.0
2021-06-03 13:30:00,194.54,194.54,194.14,194.29,26120.0,187.4995,187.4995,187.114,187.2586,26120.0
2021-06-03 14:00:00,194.22,194.26,193.76,193.76,20519.0,187.1911,187.2297,186.7478,186.7478,20519.0
2021-06-03 14:30:00,193.76,193.86,193.51,193.53,19464.0,186.7478,186.8442,186.5068,186.5261,19464.0
2021-06-03 15:00:00,193.57,193.79,193.38,193.76,21844.0,186.5647,186.7767,186.3815,186.7478,21844.0
2021-06-03 15:30:00,193.81,193.82,193.4,193.51,158030.0,186.796,186.8056,186.4008,186.5068,158030.0
2021-06-04 09:30:00,194.73,195.82,194.15,194.84,57478.0,187.6827,188.7332,187.1237,187.7887,57478.0
2021-06-04 10:00:00,194.89,195.57,194.78,195.19,42119.0,187.8369,188.4923,187.7309,188.126,42119.0
2021-06-04 10:30:00,195.2,195.27,194.86,195.2,35517.0,188.1357,188.2031,187.808,188.1357,35517.0
2021-06-04 11:00:00,195.16,195.33,194.49,194.58,26006.0,188.0971,188.261,187.4514,187.5381,26006.0
2021-06-04 11:30:00,194.46,194.6,194.05,194.19,27308.0,187.4224,187.5574,187.0273,187.1622,27308.0
2021-06-04 12:00:00,194.23,194.36,194.04,194.2,24206.0,187.2008,187.3261,187.0176,187.1719,24206.0
2021-06-04 12:30:00,194.2,194.48,194.08,194.1,30390.0,187.1719,187.4417,187.0562,187.0755,30390.0
2021-06-04 13:00:00,194.08,194.1,193.63,193.84,42744.0,187.0562,187.0755,186.6225,186.8249,42744.0
2021-06-04 13:30:00,193.84,194.53,193.82,194.46,20262.0,186.8249,187.4899,186.8056,187.4224,20262.0
2021-06-04 14:00:00,194.43,194.74,194.34,194.6,22205.0,187.3935,187.6923,187.3068,187.5574,22205.0
2021-06-04 14:30:00,194.65,194.81,194.32,194.52,26711.0,187.6056,187.7598,187.2875,187.4803,26711.0
2021-06-04 15:00:00,194.46,194.71,194.26,194.35,22901.0,187.4224,187.6634,187.2297,187.3164,22901.0
2021-06-04 15:30:00,194.35,194.68,194.09,194.26,135234.0,187.3164,187.6345,187.0658,187.2297,135234.0
2021-06-07 09:30:00,194.52,195.12,194.0,194.33,51091.0,187.4803,188.0586,186.9791,187.2971,51091.0
2021-06-07 10:00:00,194.23,194.24,193.34,193.47,32764.0,187.2008,187.2104,186.343,186.4683,32764.0
2021-06-07 10:30:00,193.56,193.84,193.19,193.37,39358.0,186.555,186.8249,186.1984,186.3719,39358.0
2021-06-07 11:00:00,193.52,193.82,192.55,192.55,31481.0,186.5165,186.8056,185.5816,185.5816,31481.0
2021-06-07 11:30:00,192.56,193.01,192.14,192.19,32170.0,185.5912,186.0249,185.1864,185.2346,32170.0
2021-06-07 12:00:00,192.2,192.27,190.91,190.91,56535.0,185.2442,185.3117,184.0009,184.0009,56535.0
2021-06-07 12:30:00,190.95,191.76,190.95,191.44,34058.0,184.0395,184.8202,184.0395,184.5117,34058.0
2021-06-07 13:00:00,191.35,191.5,190.71,190.84,36892.0,184.425,184.5696,183.8082,183.9335,36892.0
2021-06-07 13:30:00,190.88,191.43,190.78,191.37,47418.0,183.972,184.5021,183.8756,184.4443,47418.0
2021-06-07 14:00:00,191.38,191.5,191.13,191.36,80427.0,184.4539,184.5696,184.213,184.4346,80427.0
2021-06-07 14:30:00,191.38,191.68,191.38,191.64,49595.0,184.4539,184.7431,184.4539,184.7045,49595.0
2021-06-07 15:00:00,191.56,191.7,191.24,191.31,45112.0,184.6274,184.7623,184.319,184.3864,45112.0
2021-06-07 15:30:00,191.31,191.47,190.97,191.21,175644.0,184.3864,184.5407,184.0587,184.2901,175644.0
2021-06-08 09:30:00,191.78,192.7,191.33,192.4,142934.0,184.8394,185.7261,184.4057,185.437,142934.0
2021-06-08 10:00:00,192.4,193.2,192.25,192.3,163414.0,185.437,186.208,185.2924,185.3406,163414.0
2021-06-08 10:30:00,192.29,192.71,192.17,192.42,74132.0,185.331,185.7358,185.2153,185.4563,74132.0
2021-06-08 11:00:00,192.65,192.76,191.8,192.08,72882.0,185.6779,185.784,184.8587,185.1286,72882.0
2021-06-08 11:30:00,192.07,192.69,191.95,192.6,64607.0,185.1189,185.7165,185.0033,185.6298,64607.0
2021-06-08 12:00:00,192.58,192.73,192.28,192.28,91262.0,185.6105,185.7551,185.3213,185.3213,91262.0
2021-06-08 12:30:00,192.28,192.47,191.89,192.4,69395.0,185.3213,185.5045,184.9455,185.437,69395.0
2021-06-08 13:00:00,192.36,192.39,192.02,192.08,52345.0,185.3984,185.4274,185.0707,185.1286,52345.0
2021-06-08 13:30:00,192.08,192.15,191.66,191.91,39954.0,185.1286,185.196,184.7238,184.9647,39954.0
2021-06-08 14:00:00,191.93,191.95,191.58,191.64,51687.0,184.984,185.0033,184.6467,184.7045,51687.0
2021-06-08 14:30:00,191.61,191.72,191.51,191.51,56725.0,184.6756,184.7816,184.5792,184.5792,56725.0
2021-06-08 15:00:00,191.51,191.81,191.45,191.61,53281.0,184.5792,184.8683,184.5214,184.6756,53281.0
2021-06-08 15:30:00,191.61,191.75,191.32,191.59,178916.0,184.6756,184.8105,184.3961,184.6563,178916.0
2021-06-09 09:30:00,192.41,193.26,191.84,193.18,82407.0,185.4466,186.2659,184.8973,186.1888,82407.0
2021-06-09 10:00:00,193.19,193.23,192.23,192.42,46388.0,186.1984,186.237,185.2731,185.4563,46388.0
2021-06-09 10:30:00,192.51,192.57,192.09,192.42,39000.0,185.543,185.6008,185.1382,185.4563,39000.0
2021-06-09 11:00:00,192.37,192.86,192.34,192.78,27647.0,185.4081,185.8803,185.3792,185.8032,27647.0
2021-06-09 11:30:00,192.76,192.86,192.3,192.49,28008.0,185.784,185.8803,185.3406,185.5237,28008.0
2021-06-09 12:00:00,192.43,193.0,192.0,192.85,212923.0,185.4659,186.0153,185.0515,185.8707,212923.0
2021-06-09 12:30:00,192.83,193.8,192.8,193.67,37641.0,185.8514,186.7863,185.8225,186.661,37641.0
2021-06-09 13:00:00,193.67,193.87,193.46,193.61,26033.0,186.661,186.8538,186.4586,186.6032,26033.0
2021-06-09 13:30:00,193.62,193.74,193.29,193.63,32944.0,186.6128,186.7285,186.2948,186.6225,32944.0
2021-06-09 14:00:00,193.62,193.95,193.47,193.63,44385.0,186.6128,186.9309,186.4683,186.6225,44385.0
2021-06-09 14:30:00,193.63,193.76,193.02,193.15,35712.0,186.6225,186.7478,186.0346,186.1599,35712.0
2021-06-09 15:00:00,193.11,193.17,192.78,192.83,30654.0,186.1213,186.1791,185.8032,185.8514,30654.0
2021-06-09 15:30:00,192.82,192.83,191.82,191.96,152453.0,185.8418,185.8514,184.878,185.0129,152453.0
2021-06-10 09:30:00,192.0,192.89,192.0,192.4,61304.0,185.2397,186.0984,185.2397,185.6257,61304.0
2021-06-10 10:00:00,192.34,192.45,191.56,192.0,54117.0,185.5678,185.6739,184.8152,185.2397,54117.0
2021-06-10 10:30:00,192.06,192.19,191.07,191.61,66970.0,185.2976,185.423,184.3425,184.8635,66970.0
2021-06-10 11:00:00,191.6,191.75,191.31,191.65,34304.0,184.8538,184.9985,184.574,184.9021,34304.0
2021-06-10 11:30:00,191.7,191.89,191.37,191.42,26781.0,184.9503,185.1336,184.6319,184.6802,26781.0
2021-06-10 12:00:00,191.42,191.58,191.13,191.46,23819.0,184.6802,184.8345,184.4004,184.7187,23819.0
2021-06-10 12:30:00,191.51,191.74,191.48,191.55,15313.0,184.767,184.9889,184.738,184.8056,15313.0
2021-06-10 13:00:00,191.58,191.7,191.36,191.68,46031.0,184.8345,184.9503,184.6223,184.931,46031.0
2021-06-10 13:30:00,191.68,191.8,191.27,191.44,28449.0,184.931,185.0468,184.5354,184.6995,28449.0
2021-06-10 14:00:00,191.47,191.59,191.19,191.31,40875.0,184.7284,184.8442,184.4583,184.574,40875.0
2021-06-10 14:30:00,191.34,191.7,191.17,191.17,40259.0,184.603,184.9503,184.439,184.439,40259.0
2021-06-10 15:00:00,191.21,192.1,191.11,192.07,44906.0,184.4776,185.3362,184.3811,185.3073,44906.0
2021-06-10 15:30:00,192.06,192.17,191.61,191.68,210488.0,185.2976,185.4038,184.8635,184.931,210488.0
2021-06-11 09:30:00,192.04,192.92,191.9,192.8,37183.0,185.2783,186.1273,185.1433,186.0116,37183.0
2021-06-11 10:00:00,192.92,193.64,192.63,193.62,40545.0,186.1273,186.822,185.8476,186.8027,40545.0
2021-06-11 10:30:00,193.56,193.75,193.18,193.43,47928.0,186.7448,186.9281,186.3782,186.6194,47928.0
2021-06-11 11:00:00,193.44,194.12,193.25,194.12,38979.0,186.629,187.2851,186.4457,187.2851,38979.0
2021-06-11 11:30:00,194.06,194.21,193.94,194.04,48081.0,187.2272,187.3719,187.1114,187.2079,48081.0
2021-06-11 12:00:00,194.04,194.14,193.86,193.97,45121.0,187.2079,187.3044,187.0342,187.1404,45121.0
2021-06-11 12:30:00,194.0,194.09,193.9,193.93,35211.0,187.1693,187.2561,187.0728,187.1018,35211.0
2021-06-11 13:00:00,193.91,194.12,193.75,193.99,32940.0,187.0825,187.2851,186.9281,187.1597,32940.0
2021-06-11 13:30:00,193.94,193.99,193.56,193.83,25586.0,187.1114,187.1597,186.7448,187.0053,25586.0
2021-06-11 14:00:00,193.89,194.29,193.83,194.03,30052.0,187.0632,187.4491,187.0053,187.1983,30052.0
2021-06-11 14:30:00,194.02,194.18,193.78,193.87,26537.0,187.1886,187.343,186.9571,187.0439,26537.0
2021-06-11 15:00:00,193.91,193.94,193.56,193.56,29853.0,187.0825,187.1114,186.7448,186.7448,29853.0
2021-06-11 15:30:00,193.58,193.78,193.44,193.5,149519.0,186.7641,186.9571,186.629,186.6869,149519.0
2021-06-14 09:30:00,193.5,193.63,192.4,193.28,52699.0,186.6869,186.8123,185.6257,186.4747,52699.0
2021-06-14 10:00:00,193.18,193.26,192.09,192.24,20839.0,186.3782,186.4554,185.3266,185.4713,20839.0
2021-06-14 10:30:00,192.21,192.21,191.14,191.49,46217.0,185.4423,185.4423,184.41,184.7477,46217.0
2021-06-14 11:00:00,191.57,191.57,191.14,191.17,62986.0,184.8249,184.8249,184.41,184.439,62986.0
2021-06-14 11:30:00,191.18,191.51,191.14,191.4,41716.0,184.4486,184.767,184.41,184.6609,41716.0
2021-06-14 12:00:00,191.37,191.37,190.72,190.86,37566.0,184.6319,184.6319,184.0048,184.1399,37566.0
2021-06-14 12:30:00,190.84,191.01,190.73,190.78,63142.0,184.1206,184.2846,184.0145,184.0627,63142.0
2021-06-14 13:00:00,190.75,190.98,190.62,190.91,47532.0,184.0337,184.2557,183.9083,184.1881,47532.0
2021-06-14 13:30:00,190.91,191.16,190.66,190.76,66230.0,184.1881,184.4293,183.9469,184.0434,66230.0
2021-06-14 14:00:00,190.74,191.24,190.68,191.01,40722.0,184.0241,184.5065,183.9662,184.2846,40722.0
2021-06-14 14:30:00,191.05,191.87,191.03,191.78,51900.0,184.3232,185.1143,184.3039,185.0275,51900.0
2021-06-14 15:00:00,191.75,192.12,191.67,192.06,63744.0,184.9985,185.3555,184.9214,185.2976,63744.0
2021-06-14 15:30:00,192.02,192.45,191.83,192.38,327022.0,185.259,185.6739,185.0757,185.6064,327022.0
2021-06-15 09:30:00,192.86,192.86,191.11,191.28,34278.0,186.0695,186.0695,184.3811,184.5451,34278.0
2021-06-15 10:00:00,191.32,191.91,191.32,191.83,25279.0,184.5837,185.1529,184.5837,185.0757,25279.0
2021-06-15 10:30:00,191.78,192.15,191.5,192.05,29441.0,185.0275,185.3845,184.7573,185.288,29441.0
2021-06-15 11:00:00,192.08,192.99,192.08,192.39,48734.0,185.3169,186.1949,185.3169,185.616,48734.0
2021-06-15 11:30:00,192.38,192.38,191.87,192.13,26427.0,185.6064,185.6064,185.1143,185.3652,26427.0
2021-06-15 12:00:00,192.27,192.53,192.15,192.25,37864.0,185.5002,185.7511,185.3845,185.4809,37864.0
2021-06-15 12:30:00,192.22,192.33,192.11,192.21,37776.0,185.452,185.5581,185.3459,185.4423,37776.0
2021-06-15 13:00:00,192.21,192.21,191.76,191.97,30635.0,185.4423,185.4423,185.0082,185.2108,30635.0
2021-06-15 13:30:00,191.97,192.37,191.95,192.31,31060.0,185.2108,185.5967,185.1915,185.5388,31060.0
2021-06-15 14:00:00,192.39,194.54,192.39,194.4,118412.0,185.616,187.6903,185.616,187.5552,118412.0
2021-06-15 14:30:00,194.4,195.14,194.11,194.75,128581.0,187.5552,188.2692,187.2754,187.8929,128581.0
2021-06-15 15:00:00,194.73,195.07,194.25,194.32,61481.0,187.8736,188.2016,187.4105,187.4781,61481.0
2021-06-15 15:30:00,194.32,194.66,194.09,194.47,281238.0,187.4781,187.8061,187.2561,187.6228,281238.0
2021-06-16 09:30:00,194.72,195.5,193.49,194.11,103872.0,187.864,188.6165,186.6773,187.2754,103872.0
2021-06-16 10:00:00,194.19,194.46,193.41,194.05,56574.0,187.3526,187.6131,186.6001,187.2176,56574.0
2021-06-16 10:30:00,194.05,194.08,193.32,193.65,47346.0,187.2176,187.2465,186.5133,186.8316,47346.0
2021-06-16 11:00:00,193.64,193.69,193.19,193.52,43060.0,186.822,186.8702,186.3878,186.7062,43060.0
2021-06-16 11:30:00,193.48,193.62,193.1,193.16,42629.0,186.6676,186.8027,186.301,186.3589,42629.0
2021-06-16 12:00:00,193.16,193.31,192.97,193.06,33138.0,186.3589,186.5036,186.1756,186.2624,33138.0
2021-06-16 12:30:00,193.09,193.16,192.9,193.07,31703.0,186.2914,186.3589,186.108,186.2721,31703.0
2021-06-16 13:00:00,193.05,193.5,192.98,193.26,41379.0,186.2528,186.6869,186.1852,186.4554,41379.0
2021-06-16 13:30:00,193.26,193.34,192.92,193.2,48451.0,186.4554,186.5326,186.1273,186.3975,48451.0
2021-06-16 14:00:00,193.16,193.16,191.7,192.15,86511.0,186.3589,186.3589,184.9503,185.3845,86511.0
2021-06-16 14:30:00,192.22,192.26,191.11,192.09,71115.0,185.452,185.4906,184.3811,185.3266,71115.0
2021-06-16 15:00:00,192.02,193.04,191.93,192.75,58658.0,185.259,186.2431,185.1722,185.9633,58658.0
2021-06-16 15:30:00,192.77,192.83,191.8,191.94,188996.0,185.9826,186.0405,185.0468,185.1818,188996.0
2021-06-17 09:30:00,191.85,193.11,191.7,192.82,114376.0,185.095,186.3107,184.9503,186.0309,114376.0
2021-06-17 10:00:00,192.89,193.52,192.82,193.47,55189.0,186.0984,186.7062,186.0309,186.658,55189.0
2021-06-17 10:30:00,193.44,195.07,193.44,194.52,104680.0,186.629,188.2016,186.629,187.671,104680.0
2021-06-17 11:00:00,194.57,195.12,193.9,195.07,72688.0,187.7192,188.2499,187.0728,188.2016,72688.0
2021-06-17 11:30:00,195.18,196.4,195.13,195.47,90910.0,188.3078,189.4848,188.2595,188.5876,90910.0
2021-06-17 12:00:00,195.48,195.48,193.92,193.96,43978.0,188.5972,188.5972,187.0921,187.1307,43978.0
2021-06-17 12:30:00,193.94,194.4,193.74,194.4,39588.0,187.1114,187.5552,186.9185,187.5552,39588.0
2021-06-17 13:00:00,194.4,194.85,194.21,194.42,46478.0,187.5552,187.9894,187.3719,187.5745,46478.0
2021-06-17 13:30:00,194.43,195.01,194.2,194.44,51208.0,187.5842,188.1438,187.3623,187.5938,51208.0
2021-06-17 14:00:00,194.46,194.52,193.96,194.16,31060.0,187.6131,187.671,187.1307,187.3237,31060.0
2021-06-17 14:30:00,194.11,194.11,193.67,193.83,32288.0,187.2754,187.2754,186.8509,187.0053,32288.0
2021-06-17 15:00:00,193.84,194.22,193.65,193.81,55537.0,187.015,187.3816,186.8316,186.986,55537.0
2021-06-17 15:30:00,193.82,194.04,193.13,193.26,264815.0,186.9957,187.2079,186.3299,186.4554,264815.0
2021-06-18 09:30:00,191.59,194.06,191.0,193.64,272303.0,184.8442,187.2272,184.2749,186.822,272303.0
2021-06-18 10:00:00,193.56,193.86,192.87,193.37,83017.0,186.7448,187.0342,186.0791,186.5615,83017.0
2021-06-18 10:30:00,193.3,193.77,192.7,193.05,73924.0,186.494,186.9474,185.9151,186.2528,73924.0
2021-06-18 11:00:00,193.01,193.25,192.13,192.18,56991.0,186.2142,186.4457,185.3652,185.4134,56991.0
2021-06-18 11:30:00,192.22,192.6,191.95,192.16,76833.0,185.452,185.8186,185.1915,185.3941,76833.0
2021-06-18 12:00:00,192.13,193.05,191.81,193.0,75026.0,185.3652,186.2528,185.0564,186.2045,75026.0
2021-06-18 12:30:00,192.95,193.03,192.21,192.26,53764.0,186.1563,186.2335,185.4423,185.4906,53764.0
2021-06-18 13:00:00,192.27,192.75,192.17,192.4,59242.0,185.5002,185.9633,185.4038,185.6257,59242.0
2021-06-18 13:30:00,192.34,192.45,191.88,192.22,38590.0,185.5678,185.6739,185.124,185.452,38590.0
2021-06-18 14:00:00,192.13,192.29,191.57,191.66,44021.0,185.3652,185.5195,184.8249,184.9117,44021.0
2021-06-18 14:30:00,191.64,191.64,190.69,190.85,65727.0,184.8924,184.8924,183.9759,184.1302,65727.0
2021-06-18 15:00:00,190.86,191.53,190.64,191.39,62995.0,184.1399,184.7863,183.9276,184.6512,62995.0
2021-06-18 15:30:00,191.42,191.71,190.7,190.83,257843.0,184.6802,184.9599,183.9855,184.1109,257843.0
2021-06-21 09:30:00,191.76,193.63,190.26,193.44,60689.0,185.0082,186.8123,183.561,186.629,60689.0
2021-06-21 10:00:00,193.44,194.44,193.16,193.87,93980.0,186.629,187.5938,186.3589,187.0439,93980.0
2021-06-21 10:30:00,193.93,194.63,193.91,194.51,47788.0,187.1018,187.7771,187.0825,187.6614,47788.0
2021-06-21 11:00:00,194.52,194.82,193.97,193.98,35176.0,187.671,187.9604,187.1404,187.15,35176.0
2021-06-21 11:30:00,193.96,194.13,193.56,193.63,39550.0,187.1307,187.2947,186.7448,186.8123,39550.0
2021-06-21 12:00:00,193.69,193.7,193.28,193.28,21631.0,186.8702,186.8799,186.4747,186.4747,21631.0
2021-06-21 12:30:00,193.3,193.43,193.03,193.22,20889.0,186.494,186.6194,186.2335,186.4168,20889.0
2021-06-21 13:00:00,193.27,193.39,193.04,193.27,18121.0,186.465,186.5808,186.2431,186.465,18121.0
2021-06-21 13:30:00,193.31,193.66,193.19,193.66,20640.0,186.5036,186.8413,186.3878,186.8413,20640.0
2021-06-21 14:00:00,193.59,193.75,193.34,193.44,29284.0,186.7738,186.9281,186.5326,186.629,29284.0
2021-06-21 14:30:00,193.47,193.53,193.25,193.52,26109.0,186.658,186.7159,186.4457,186.7062,26109.0
2021-06-21 15:00:00,193.49,193.56,193.27,193.52,42051.0,186.6773,186.7448,186.465,186.7062,42051.0
2021-06-21 15:30:00,193.5,193.87,193.45,193.68,237370.0,186.6869,187.0439,186.6387,186.8606,237370.0
2021-06-22 09:30:00,193.88,194.16,192.81,192.88,67566.0,187.0535,187.3237,186.0212,186.0888,67566.0
2021-06-22 10:00:00,192.83,193.0,191.87,192.01,57634.0,186.0405,186.2045,185.1143,185.2494,57634.0
2021-06-22 10:30:00,192.02,193.54,191.93,193.36,44937.0,185.259,186.7255,185.1722,186.5519,44937.0
2021-06-22 11:00:00,193.34,193.76,193.08,193.52,35875.0,186.5326,186.9378,186.2817,186.7062,35875.0
2021-06-22 11:30:00,193.52,193.58,193.09,193.53,45446.0,186.7062,186.7641,186.2914,186.7159,45446.0
2021-06-22 12:00:00,193.53,193.81,193.51,193.62,26601.0,186.7159,186.986,186.6966,186.8027,26601.0
2021-06-22 12:30:00,193.63,193.68,193.26,193.33,21894.0,186.8123,186.8606,186.4554,186.5229,21894.0
2021-06-22 13:00:00,193.32,193.4,193.08,193.17,27061.0,186.5133,186.5904,186.2817,186.3685,27061.0
2021-06-22 13:30:00,193.17,193.33,193.04,193.23,40789.0,186.3685,186.5229,186.2431,186.4264,40789.0
2021-06-22 14:00:00,193.22,193.25,192.96,193.15,38820.0,186.4168,186.4457,186.1659,186.3492,38820.0
2021-06-22 14:30:00,193.2,193.97,193.14,193.84,33833.0,186.3975,187.1404,186.3396,187.015,33833.0
2021-06-22 15:00:00,193.82,194.41,193.82,194.18,60293.0,186.9957,187.5649,186.9957,187.343,60293.0
2021-06-22 15:30:00,194.19,194.23,193.48,193.57,189446.0,187.3526,187.3912,186.6676,186.7545,189446.0
2021-06-23 09:30:00,193.76,193.76,192.21,193.0,68821.0,186.9378,186.9378,185.4423,186.2045,68821.0
2021-06-23 10:00:00,193.0,193.48,192.83,193.01,65008.0,186.2045,186.6676,186.0405,186.2142,65008.0
2021-06-23 10:30:00,192.96,193.17,192.69,192.81,45830.0,186.1659,186.3685,185.9054,186.0212,45830.0
2021-06-23 11:00:00,192.84,192.84,192.25,192.34,58742.0,186.0502,186.0502,185.4809,185.5678,58742.0
2021-06-23 11:30:00,192.34,192.36,191.63,191.7,56937.0,185.5678,185.5871,184.8828,184.9503,56937.0
2021-06-23 12:00:00,191.66,192.07,191.63,191.96,34114.0,184.9117,185.3073,184.8828,185.2011,34114.0
2021-06-23 12:30:00,191.92,191.95,191.39,191.43,43455.0,185.1626,185.1915,184.6512,184.6898,43455.0
2021-06-23 13:00:00,191.43,191.8,191.25,191.52,51828.0,184.6898,185.0468,184.5161,184.7766,51828.0
2021-06-23 13:30:00,191.51,191.91,191.51,191.67,27505.0,184.767,185.1529,184.767,184.9214,27505.0
2021-06-23 14:00:00,191.64,191.73,191.47,191.66,37678.0,184.8924,184.9792,184.7284,184.9117,37678.0
2021-06-23 14:30:00,191.64,191.75,191.21,191.23,37286.0,184.8924,184.9985,184.4776,184.4968,37286.0
2021-06-23 15:00:00,191.22,191.41,190.92,191.33,80550.0,184.4872,184.6705,184.1978,184.5933,80550.0
2021-06-23 15:30:00,191.35,191.44,190.41,190.71,292115.0,184.6126,184.6995,183.7057,183.9952,292115.0
2021-06-24 09:30:00,192.72,193.13,191.67,191.97,65414.0,185.9344,186.3299,184.9214,185.2108,65414.0
2021-06-24 10:00:00,191.96,192.12,191.61,192.09,54419.0,185.2011,185.3555,184.8635,185.3266,54419.0
2021-06-24 10:30:00,192.05,192.32,191.56,191.56,45601.0,185.288,185.5485,184.8152,184.8152,45601.0
2021-06-24 11:00:00,191.53,191.74,190.52,190.69,86317.0,184.7863,184.9889,183.8118,183.9759,86317.0
2021-06-24 11:30:00,190.72,191.18,190.53,191.18,239398.0,184.0048,184.4486,183.8215,184.4486,239398.0
2021-06-24 12:00:00,191.29,191.91,191.15,191.59,139528.0,184.5547,185.1529,184.4197,184.8442,139528.0
2021-06-24 12:30:00,191.57,191.72,191.27,191.67,46135.0,184.8249,184.9696,184.5354,184.9214,46135.0
2021-06-24 13:00:00,191.7,192.03,191.57,192.0,57936.0,184.9503,185.2687,184.8249,185.2397,57936.0
2021-06-24 13:30:00,191.99,191.99,191.67,191.88,38366.0,185.2301,185.2301,184.9214,185.124,38366.0
2021-06-24 14:00:00,191.89,191.99,191.79,191.87,65253.0,185.1336,185.2301,185.0371,185.1143,65253.0
2021-06-24 14:30:00,191.86,192.0,191.72,191.75,70549.0,185.1047,185.2397,184.9696,184.9985,70549.0
2021-06-24 15:00:00,191.78,192.0,191.73,191.84,62384.0,185.0275,185.2397,184.9792,185.0854,62384.0
2021-06-24 15:30:00,191.83,192.08,191.45,191.51,296370.0,185.0757,185.3169,184.7091,184.767,296370.0
2021-06-25 09:30:00,191.9,192.37,191.64,192.16,94589.0,185.1433,185.5967,184.8924,185.3941,94589.0
2021-06-25 10:00:00,192.19,192.75,192.11,192.5,68222.0,185.423,185.9633,185.3459,185.7221,68222.0
2021-06-25 10:30:00,192.57,192.58,191.17,191.42,58843.0,185.7897,185.7993,184.439,184.6802,58843.0
2021-06-25 11:00:00,191.49,191.92,191.23,191.53,78761.0,184.7477,185.1626,184.4968,184.7863,78761.0
2021-06-25 11:30:00,191.56,191.77,191.24,191.29,31930.0,184.8152,185.0178,184.5065,184.5547,31930.0
2021-06-25 12:00:00,191.28,191.46,191.04,191.37,50130.0,184.5451,184.7187,184.3135,184.6319,50130.0
2021-06-25 12:30:00,191.43,191.72,191.28,191.49,35362.0,184.6898,184.9696,184.5451,184.7477,35362.0
2021-06-25 13:00:00,191.49,191.82,191.3,191.68,52691.0,184.7477,185.0661,184.5644,184.931,52691.0
2021-06-25 13:30:00,191.66,191.88,191.5,191.64,66057.0,184.9117,185.124,184.7573,184.8924,66057.0
2021-06-25 14:00:00,191.69,192.04,191.63,191.83,61142.0,184.9407,185.2783,184.8828,185.0757,61142.0
2021-06-25 14:30:00,191.82,192.01,191.66,191.9,113722.0,185.0661,185.2494,184.9117,185.1433,113722.0
2021-06-25 15:00:00,191.94,192.27,191.79,192.14,149099.0,185.1818,185.5002,185.0371,185.3748,149099.0
2021-06-25 15:30:00,192.17,192.37,191.76,192.16,516210.0,185.4038,185.5967,185.0082,185.3941,516210.0
2021-06-28 09:30:00,192.95,193.64,190.63,190.84,96457.0,186.1563,186.822,183.918,184.1206,96457.0
2021-06-28 10:00:00,190.9,191.28,189.67,189.92,54465.0,184.1785,184.5451,182.9918,183.233,54465.0
2021-06-28 10:30:00,189.82,189.87,188.87,189.07,72015.0,183.1365,183.1847,182.2199,182.4129,72015.0
2021-06-28 11:00:00,189.04,189.66,189.04,189.34,42168.0,182.384,182.9821,182.384,182.6734,42168.0
2021-06-28 11:30:00,189.34,189.66,188.87,188.9,57357.0,182.6734,182.9821,182.2199,182.2489,57357.0
2021-06-28 12:00:00,188.92,189.3,188.62,188.75,54130.0,182.2682,182.6348,181.9787,182.1042,54130.0
2021-06-28 12:30:00,188.78,188.89,188.29,188.34,41509.0,182.1331,182.2392,181.6604,181.7086,41509.0
2021-06-28 13:00:00,188.31,188.54,188.15,188.18,34639.0,181.6797,181.9016,181.5253,181.5542,34639.0
2021-06-28 13:30:00,188.17,189.3,188.12,189.3,41664.0,181.5446,182.6348,181.4964,182.6348,41664.0
2021-06-28 14:00:00,189.21,189.74,189.19,189.68,34408.0,182.548,183.0593,182.5287,183.0014,34408.0
2021-06-28 14:30:00,189.72,190.17,189.71,189.88,49460.0,183.04,183.4742,183.0304,183.1944,49460.0
2021-06-28 15:00:00,189.92,189.94,189.46,189.64,42551.0,183.233,183.2523,182.7892,182.9628,42551.0
2021-06-28 15:30:00,189.6,189.71,189.18,189.64,178979.0,182.9242,183.0304,182.519,182.9628,178979.0
2021-06-29 09:30:00,189.97,190.78,189.7,189.91,81846.0,183.2812,184.0627,183.0207,183.2233,81846.0
2021-06-29 10:00:00,190.01,190.31,189.74,189.88,59587.0,183.3198,183.6092,183.0593,183.1944,59587.0
2021-06-29 10:30:00,190.07,190.31,189.39,189.45,20926.0,183.3777,183.6092,182.7216,182.7795,20926.0
2021-06-29 11:00:00,189.42,190.25,189.39,189.82,52147.0,182.7506,183.5514,182.7216,183.1365,52147.0
2021-06-29 11:30:00,189.79,190.04,189.35,189.46,14736.0,183.1076,183.3487,182.683,182.7892,14736.0
2021-06-29 12:00:00,189.45,189.45,188.82,189.14,18991.0,182.7795,182.7795,182.1717,182.4804,18991.0
2021-06-29 12:30:00,189.09,189.13,188.59,188.71,15730.0,182.4322,182.4708,181.9498,182.0656,15730.0
2021-06-29 13:00:00,188.75,188.96,188.26,188.26,32122.0,182.1042,182.3068,181.6314,181.6314,32122.0
2021-06-29 13:30:00,188.28,188.36,188.09,188.29,22350.0,181.6507,181.7279,181.4674,181.6604,22350.0
2021-06-29 14:00:00,188.29,188.31,187.77,187.83,57464.0,181.6604,181.6797,181.1587,181.2166,57464.0
2021-06-29 14:30:00,187.8,188.01,187.42,187.67,44981.0,181.1876,181.3902,180.821,181.0622,44981.0
2021-06-29 15:00:00,187.7,187.86,187.45,187.7,57342.0,181.0911,181.2455,180.8499,181.0911,57342.0
2021-06-29 15:30:00,187.68,187.98,187.41,187.52,206902.0,181.0718,181.3613,180.8113,180.9175,206902.0
2021-06-30 09:30:00,188.16,188.22,186.9,187.01,53740.0,181.5349,181.5928,180.3193,180.4254,53740.0
2021-06-30 10:00:00,187.18,187.39,186.8,187.18,98786.0,180.5894,180.7921,180.2228,180.5894,98786.0
2021-06-30 10:30:00,187.28,188.0,187.28,187.99,117399.0,180.6859,181.3806,180.6859,181.3709,117399.0
2021-06-30 11:00:00,188.0,188.04,187.75,187.95,36846.0,181.3806,181.4192,181.1394,181.3323,36846.0
2021-06-30 11:30:00,187.99,188.29,187.98,187.99,26151.0,181.3709,181.6604,181.3613,181.3709,26151.0
2021-06-30 12:00:00,187.95,188.72,187.84,188.0,98120.0,181.3323,182.0752,181.2262,181.3806,98120.0
2021-06-30 12:30:00,187.98,188.37,187.97,188.09,14534.0,181.3613,181.7375,181.3516,181.4674,14534.0
2021-06-30 13:00:00,188.1,188.14,187.99,188.08,13793.0,181.4771,181.5156,181.3709,181.4578,13793.0
2021-06-30 13:30:00,188.06,188.19,187.92,187.97,15800.0,181.4385,181.5639,181.3034,181.3516,15800.0
2021-06-30 14:00:00,187.99,188.13,187.7,187.79,24133.0,181.3709,181.506,181.0911,181.178,24133.0
2021-06-30 14:30:00,187.81,188.07,187.5,187.66,45074.0,181.1973,181.4481,180.8982,181.0525,45074.0
2021-06-30 15:00:00,187.66,187.71,187.48,187.58,39820.0,181.0525,181.1008,180.8789,180.9754,39820.0
2021-06-30 15:30:00,187.57,188.15,187.52,187.53,233610.0,180.9657,181.5253,180.9175,180.9271,233610.0
2021-07-01 09:30:00,187.89,189.95,187.67,189.84,121432.0,181.2744,183.2619,181.0622,183.1558,121432.0
2021-07-01 10:00:00,189.78,190.0,189.5,189.97,92322.0,183.0979,183.3102,182.8278,183.2812,92322.0
2021-07-01 10:30:00,190.01,190.2,189.42,190.02,63264.0,183.3198,183.5031,182.7506,183.3295,63264.0
2021-07-01 11:00:00,189.98,190.61,189.98,190.46,56119.0,183.2909,183.8987,183.2909,183.754,56119.0
2021-07-01 11:30:00,190.5,190.51,190.25,190.37,58044.0,183.7926,183.8022,183.5514,183.6671,58044.0
2021-07-01 12:00:00,190.39,190.53,190.28,190.35,50640.0,183.6864,183.8215,183.5803,183.6478,50640.0
2021-07-01 12:30:00,190.36,191.33,190.33,191.32,39356.0,183.6575,184.5933,183.6285,184.5837,39356.0
2021-07-01 13:00:00,191.31,191.41,190.94,190.99,48859.0,184.574,184.6705,184.2171,184.2653,48859.0
2021-07-01 13:30:00,190.97,191.11,190.89,191.05,40921.0,184.246,184.3811,184.1688,184.3232,40921.0
2021-07-01 14:00:00,191.08,191.53,190.85,191.43,47999.0,184.3521,184.7863,184.1302,184.6898,47999.0
2021-07-01 14:30:00,191.44,192.57,191.43,192.07,109851.0,184.6995,185.7897,184.6898,185.3073,109851.0
2021-07-01 15:00:00,192.09,192.25,191.91,191.94,50133.0,185.3266,185.4809,185.1529,185.1818,50133.0
2021-07-01 15:30:00,191.95,192.3,191.89,192.3,178884.0,185.1915,185.5292,185.1336,185.5292,178884.0
2021-07-02 09:30:00,193.02,193.42,192.52,192.77,110123.0,186.2238,186.6097,185.7414,185.9826,110123.0
2021-07-02 10:00:00,192.79,193.34,192.68,193.14,49188.0,186.0019,186.5326,185.8958,186.3396,49188.0
2021-07-02 10:30:00,193.1,193.33,192.96,193.01,37996.0,186.301,186.5229,186.1659,186.2142,37996.0
2021-07-02 11:00:00,193.01,193.04,192.8,193.01,55082.0,186.2142,186.2431,186.0116,186.2142,55082.0
2021-07-02 11:30:00,192.95,193.18,192.78,193.0,28113.0,186.1563,186.3782,185.9923,186.2045,28113.0
2021-07-02 12:00:00,192.99,193.11,192.83,193.07,14855.0,186.1949,186.3107,186.0405,186.2721,14855.0
2021-07-02 12:30:00,193.05,193.46,193.05,193.46,67827.0,186.2528,186.6483,186.2528,186.6483,67827.0
2021-07-02 13:00:00,193.44,193.58,193.08,193.18,41334.0,186.629,186.7641,186.2817,186.3782,41334.0
2021-07-02 13:30:00,193.16,193.33,193.09,193.26,32128.0,186.3589,186.5229,186.2914,186.4554,32128.0
2021-07-02 14:00:00,193.27,193.6,193.22,193.58,72596.0,186.465,186.7834,186.4168,186.7641,72596.0
2021-07-02 14:30:00,193.61,193.7,193.38,193.4,28929.0,186.793,186.8799,186.5711,186.5904,28929.0
2021-07-02 15:00:00,193.38,193.76,193.36,193.45,38175.0,186.5711,186.9378,186.5519,186.6387,38175.0
2021-07-02 15:30:00,193.47,193.79,193.3,193.39,129630.0,186.658,186.9667,186.494,186.5808,129630.0
2021-07-06 09:30:00,192.96,193.27,192.45,192.5,86661.0,186.1659,186.465,185.6739,185.7221,86661.0
2021-07-06 10:00:00,192.6,193.01,191.55,192.87,46970.0,185.8186,186.2142,184.8056,186.0791,46970.0
2021-07-06 10:30:00,192.93,193.31,192.5,192.75,89126.0,186.137,186.5036,185.7221,185.9633,89126.0
2021-07-06 11:00:00,192.75,193.86,192.62,193.39,104353.0,185.9633,187.0342,185.8379,186.5808,104353.0
2021-07-06 11:30:00,193.39,193.57,193.2,193.44,42149.0,186.5808,186.7545,186.3975,186.629,42149.0
2021-07-06 12:00:00,193.48,193.54,192.87,193.14,35376.0,186.6676,186.7255,186.0791,186.3396,35376.0
2021-07-06 12:30:00,193.08,193.25,192.54,192.78,30449.0,186.2817,186.4457,185.7607,185.9923,30449.0
2021-07-06 13:00:00,192.71,193.34,192.7,192.79,38760.0,185.9247,186.5326,185.9151,186.0019,38760.0
2021-07-06 13:30:00,192.75,193.37,192.62,193.15,22777.0,185.9633,186.5615,185.8379,186.3492,22777.0
2021-07-06 14:00:00,193.18,193.71,193.02,193.71,27819.0,186.3782,186.8895,186.2238,186.8895,27819.0
2021-07-06 14:30:00,193.68,193.99,193.6,193.65,70124.0,186.8606,187.1597,186.7834,186.8316,70124.0
2021-07-06 15:00:00,193.64,193.64,193.22,193.3,119482.0,186.822,186.822,186.4168,186.494,119482.0
2021-07-06 15:30:00,193.29,193.39,192.8,192.85,242806.0,186.4843,186.5808,186.0116,186.0598,242806.0
2021-07-07 09:30:00,193.29,193.79,192.77,193.03,92744.0,186.4843,186.9667,185.9826,186.2335,92744.0
2021-07-07 10:00:00,193.02,193.12,192.36,192.38,41371.0,186.2238,186.3203,185.5871,185.6064,41371.0
2021-07-07 10:30:00,192.35,192.61,191.91,192.0,35867.0,185.5774,185.8283,185.1529,185.2397,35867.0
2021-07-07 11:00:00,192.06,193.03,191.99,192.96,37382.0,185.2976,186.2335,185.2301,186.1659,37382.0
2021-07-07 11:30:00,192.87,192.94,192.42,192.69,101576.0,186.0791,186.1466,185.6449,185.9054,101576.0
2021-07-07 12:00:00,192.69,192.83,192.38,192.45,98225.0,185.9054,186.0405,185.6064,185.6739,98225.0
2021-07-07 12:30:00,192.4,192.63,192.25,192.34,14500.0,185.6257,185.8476,185.4809,185.5678,14500.0
2021-07-07 13:00:00,192.33,192.33,191.82,192.01,21803.0,185.5581,185.5581,185.0661,185.2494,21803.0
2021-07-07 13:30:00,191.97,192.71,191.9,192.38,30298.0,185.2108,185.9247,185.1433,185.6064,30298.0
2021-07-07 14:00:00,192.39,192.81,192.31,192.76,51245.0,185.616,186.0212,185.5388,185.973,51245.0
2021-07-07 14:30:00,192.74,192.78,192.59,192.71,53455.0,185.9537,185.9923,185.809,185.9247,53455.0
2021-07-07 15:00:00,192.73,192.98,192.47,192.53,74105.0,185.944,186.1852,185.6932,185.7511,74105.0
2021-07-07 15:30:00,192.56,192.56,191.96,191.98,208686.0,185.78,185.78,185.2011,185.2204,208686.0
2021-07-08 09:30:00,189.32,189.87,187.69,189.02,69203.0,182.6541,183.1847,181.0815,182.3647,69203.0
2021-07-08 10:00:00,189.17,189.49,187.85,188.69,48795.0,182.5094,182.8181,181.2359,182.0463,48795.0
2021-07-08 10:30:00,188.67,188.77,188.05,188.05,16620.0,182.027,182.1235,181.4288,181.4288,16620.0
2021-07-08 11:00:00,188.01,189.39,187.91,189.31,47217.0,181.3902,182.7216,181.2937,182.6445,47217.0
2021-07-08 11:30:00,189.28,189.66,189.15,189.59,57075.0,182.6155,182.9821,182.4901,182.9146,57075.0
2021-07-08 12:00:00,189.59,189.8,189.1,189.24,97760.0,182.9146,183.1172,182.4418,182.5769,97760.0
2021-07-08 12:30:00,189.25,189.38,188.9,188.98,16290.0,182.5866,182.712,182.2489,182.3261,16290.0
2021-07-08 13:00:00,188.88,188.88,188.18,188.36,13628.0,182.2296,182.2296,181.5542,181.7279,13628.0
2021-07-08 13:30:00,188.48,188.83,188.37,188.45,16073.0,181.8437,182.1814,181.7375,181.8147,16073.0
2021-07-08 14:00:00,188.54,188.54,187.86,187.88,23494.0,181.9016,181.9016,181.2455,181.2648,23494.0
2021-07-08 14:30:00,187.87,188.1,187.63,187.9,19733.0,181.2552,181.4771,181.0236,181.2841,19733.0
2021-07-08 15:00:00,187.98,188.13,187.6,187.91,29453.0,181.3613,181.506,180.9947,181.2937,29453.0
2021-07-08 15:30:00,187.98,188.33,187.6,188.17,210662.0,181.3613,181.699,180.9947,181.5446,210662.0
2021-07-09 09:30:00,190.08,190.37,189.73,190.04,78523.0,183.3873,183.6671,183.0497,183.3487,78523.0
2021-07-09 10:00:00,190.07,190.92,189.98,190.64,105260.0,183.3777,184.1978,183.2909,183.9276,105260.0
2021-07-09 10:30:00,190.66,190.96,190.56,190.62,99013.0,183.9469,184.2364,183.8504,183.9083,99013.0
2021-07-09 11:00:00,190.62,191.25,190.56,190.56,78499.0,183.9083,184.5161,183.8504,183.8504,78499.0
2021-07-09 11:30:00,190.68,190.99,190.62,190.67,71778.0,183.9662,184.2653,183.9083,183.9566,71778.0
2021-07-09 12:00:00,190.65,190.87,190.56,190.65,44373.0,183.9373,184.1495,183.8504,183.9373,44373.0
2021-07-09 12:30:00,190.7,190.73,190.56,190.69,18275.0,183.9855,184.0145,183.8504,183.9759,18275.0
2021-07-09 13:00:00,190.66,190.66,190.16,190.46,28329.0,183.9469,183.9469,183.4645,183.754,28329.0
2021-07-09 13:30:00,190.5,191.01,190.2,190.46,115949.0,183.7926,184.2846,183.5031,183.754,115949.0
2021-07-09 14:00:00,190.46,190.57,190.19,190.49,95664.0,183.754,183.8601,183.4935,183.7829,95664.0
2021-07-09 14:30:00,190.5,190.53,190.11,190.12,34883.0,183.7926,183.8215,183.4163,183.4259,34883.0
2021-07-09 15:00:00,190.1,193.82,189.93,190.33,118368.0,183.4066,186.9957,183.2426,183.6285,118368.0
2021-07-09 15:30:00,190.32,191.18,190.14,190.38,288165.0,183.6189,184.4486,183.4452,183.6768,288165.0
2021-07-12 09:30:00,189.3,189.94,188.32,188.7,38364.0,182.6348,183.2523,181.6893,182.0559,38364.0
2021-07-12 10:00:00,188.71,189.42,188.71,189.02,22596.0,182.0656,182.7506,182.0656,182.3647,22596.0
2021-07-12 10:30:00,189.1,189.45,189.0,189.11,18984.0,182.4418,182.7795,182.3454,182.4515,18984.0
2021-07-12 11:00:00,189.16,189.42,189.06,189.24,19780.0,182.4997,182.7506,182.4033,182.5769,19780.0
2021-07-12 11:30:00,189.27,189.42,188.78,189.33,15264.0,182.6059,182.7506,182.1331,182.6637,15264.0
2021-07-12 12:00:00,189.36,189.5,189.28,189.4,70144.0,182.6927,182.8278,182.6155,182.7313,70144.0
2021-07-12 12:30:00,189.4,189.93,189.37,189.9,49830.0,182.7313,183.2426,182.7023,183.2137,49830.0
2021-07-12 13:00:00,189.89,189.89,189.48,189.56,40602.0,183.204,183.204,182.8085,182.8856,40602.0
2021-07-12 13:30:00,189.58,189.73,189.52,189.53,21596.0,182.9049,183.0497,182.8471,182.8567,21596.0
2021-07-12 14:00:00,189.54,189.78,189.49,189.69,64415.0,182.8664,183.0979,182.8181,183.0111,64415.0
2021-07-12 14:30:00,189.67,189.72,189.27,189.27,31611.0,182.9918,183.04,182.6059,182.6059,31611.0
2021-07-12 15:00:00,189.25,189.65,189.11,189.63,41555.0,182.5866,182.9725,182.4515,182.9532,41555.0
2021-07-12 15:30:00,189.63,189.68,189.2,189.62,188725.0,182.9532,183.0014,182.5383,182.9435,188725.0
2021-07-13 09:30:00,189.09,191.19,188.9,190.93,270303.0,182.4322,184.4583,182.2489,184.2074,270303.0
2021-07-13 10:00:00,190.96,191.65,190.84,191.58,212208.0,184.2364,184.9021,184.1206,184.8345,212208.0
2021-07-13 10:30:00,191.62,192.38,191.59,191.71,224890.0,184.8731,185.6064,184.8442,184.9599,224890.0
2021-07-13 11:00:00,191.69,191.86,191.57,191.65,48343.0,184.9407,185.1047,184.8249,184.9021,48343.0
2021-07-13 11:30:00,191.61,191.84,191.5,191.73,118500.0,184.8635,185.0854,184.7573,184.9792,118500.0
2021-07-13 12:00:00,191.75,192.59,191.51,191.54,186831.0,184.9985,185.809,184.767,184.7959,186831.0
2021-07-13 12:30:00,191.51,191.53,191.21,191.27,26379.0,184.767,184.7863,184.4776,184.5354,26379.0
2021-07-13 13:00:00,191.27,191.27,190.45,190.72,28624.0,184.5354,184.5354,183.7443,184.0048,28624.0
2021-07-13 13:30:00,190.76,190.76,190.25,190.69,21022.0,184.0434,184.0434,183.5514,183.9759,21022.0
2021-07-13 14:00:00,190.6,190.88,190.18,190.72,59028.0,183.889,184.1592,183.4838,184.0048,59028.0
2021-07-13 14:30:00,190.74,191.24,190.52,191.24,86175.0,184.0241,184.5065,183.8118,184.5065,86175.0
2021-07-13 15:00:00,191.21,191.49,191.08,191.34,33772.0,184.4776,184.7477,184.3521,184.603,33772.0
2021-07-13 15:30:00,191.34,191.67,190.95,191.15,106486.0,184.603,184.9214,184.2267,184.4197,106486.0
2021-07-14 09:30:00,192.46,193.77,191.82,192.68,141887.0,185.6835,186.9474,185.0661,185.8958,141887.0
2021-07-14 10:00:00,192.91,193.35,192.69,192.7,196285.0,186.1177,186.5422,185.9054,185.9151,196285.0
2021-07-14 10:30:00,192.66,193.19,192.55,192.71,32137.0,185.8765,186.3878,185.7704,185.9247,32137.0
2021-07-14 11:00:00,192.8,192.8,192.15,192.31,73705.0,186.0116,186.0116,185.3845,185.5388,73705.0
2021-07-14 11:30:00,192.21,192.36,191.72,191.85,67238.0,185.4423,185.5871,184.9696,185.095,67238.0
2021-07-14 12:00:00,191.82,192.44,191.79,192.44,33369.0,185.0661,185.6642,185.0371,185.6642,33369.0
2021-07-14 12:30:00,192.42,192.62,192.2,192.21,42271.0,185.6449,185.8379,185.4327,185.4423,42271.0
2021-07-14 13:00:00,192.2,192.47,191.96,191.96,48124.0,185.4327,185.6932,185.2011,185.2011,48124.0
2021-07-14 13:30:00,191.97,192.49,191.97,192.39,11833.0,185.2108,185.7125,185.2108,185.616,11833.0
2021-07-14 14:00:00,192.44,192.45,192.03,192.17,48388.0,185.6642,185.6739,185.2687,185.4038,48388.0
2021-07-14 14:30:00,192.22,192.36,192.01,192.12,36925.0,185.452,185.5871,185.2494,185.3555,36925.0
2021-07-14 15:00:00,192.12,193.23,192.1,193.2,433281.0,185.3555,186.4264,185.3362,186.3975,433281.0
2021-07-14 15:30:00,193.19,193.35,192.87,193.06,306743.0,186.3878,186.5422,186.0791,186.2624,306743.0
2021-07-15 09:30:00,192.3,195.59,192.24,195.18,317670.0,185.5292,188.7033,185.4713,188.3078,317670.0
2021-07-15 10:00:00,195.3,196.63,195.05,196.12,294953.0,188.4235,189.7067,188.1823,189.2147,294953.0
2021-07-15 10:30:00,196.24,196.5,194.3,194.34,174844.0,189.3304,189.5813,187.4588,187.4973,174844.0
2021-07-15 11:00:00,194.32,194.47,193.86,194.28,121789.0,187.4781,187.6228,187.0342,187.4395,121789.0
2021-07-15 11:30:00,194.22,194.55,194.18,194.23,93806.0,187.3816,187.7,187.343,187.3912,93806.0
2021-07-15 12:00:00,194.23,195.07,193.94,194.88,72305.0,187.3912,188.2016,187.1114,188.0183,72305.0
2021-07-15 12:30:00,194.93,195.2,194.74,195.0,33258.0,188.0666,188.3271,187.8833,188.1341,33258.0
2021-07-15 13:00:00,195.0,195.08,194.74,194.9,54690.0,188.1341,188.2113,187.8833,188.0376,54690.0
2021-07-15 13:30:00,194.9,194.9,194.41,194.53,49004.0,188.0376,188.0376,187.5649,187.6807,49004.0
2021-07-15 14:00:00,194.49,195.35,194.46,195.34,64060.0,187.6421,188.4718,187.6131,188.4621,64060.0
2021-07-15 14:30:00,195.34,195.35,194.64,195.05,46812.0,188.4621,188.4718,187.7868,188.1823,46812.0
2021-07-15 15:00:00,195.08,195.57,195.05,195.36,90376.0,188.2113,188.684,188.1823,188.4814,90376.0
2021-07-15 15:30:00,195.37,195.68,194.88,195.17,243818.0,188.4911,188.7902,188.0183,188.2981,243818.0
2021-07-16 09:30:00,195.93,196.75,195.2,195.66,53314.0,189.0314,189.8225,188.3271,188.7709,53314.0
2021-07-16 10:00:00,195.71,195.86,194.94,195.23,50564.0,188.8191,188.9638,188.0762,188.356,50564.0
2021-07-16 10:30:00,195.21,196.04,194.95,195.1,39276.0,188.3367,189.1375,188.0859,188.2306,39276.0
2021-07-16 11:00:00,195.08,195.58,194.72,195.45,24931.0,188.2113,188.6937,187.864,188.5683,24931.0
2021-07-16 11:30:00,195.45,195.7,195.37,195.52,24694.0,188.5683,188.8095,188.4911,188.6358,24694.0
2021-07-16 12:00:00,195.6,195.71,195.49,195.51,26791.0,188.713,188.8191,188.6069,188.6262,26791.0
2021-07-16 12:30:00,195.48,195.76,195.16,195.27,28115.0,188.5972,188.8673,188.2885,188.3946,28115.0
2021-07-16 13:00:00,195.27,196.05,195.27,196.0,41407.0,188.3946,189.1471,188.3946,189.0989,41407.0
2021-07-16 13:30:00,195.99,196.88,195.91,196.31,91651.0,189.0893,189.9479,189.0121,189.398,91651.0
2021-07-16 14:00:00,196.33,196.6,195.83,195.83,39976.0,189.4173,189.6778,188.9349,188.9349,39976.0
2021-07-16 14:30:00,195.79,195.98,195.56,195.72,34502.0,188.8963,189.0796,188.6744,188.8288,34502.0
2021-07-16 15:00:00,195.61,195.61,195.17,195.38,35995.0,188.7226,188.7226,188.2981,188.5007,35995.0
2021-07-16 15:30:00,195.38,195.56,194.67,194.72,151051.0,188.5007,188.6744,187.8157,187.864,151051.0
2021-07-19 09:30:00,192.19,192.24,186.66,187.1,176545.0,185.423,185.4713,180.0878,180.5123,176545.0
2021-07-19 10:00:00,186.96,187.31,185.68,186.66,119981.0,180.3772,180.7149,179.1423,180.0878,119981.0
2021-07-19 10:30:00,186.69,188.52,185.96,187.9,159993.0,180.1167,181.8823,179.4124,181.2841,159993.0
2021-07-19 11:00:00,187.9,188.75,187.23,188.36,109572.0,181.2841,182.1042,180.6377,181.7279,109572.0
2021-07-19 11:30:00,188.36,189.09,188.19,188.54,48698.0,181.7279,182.4322,181.5639,181.9016,48698.0
2021-07-19 12:00:00,188.54,188.6,187.51,187.51,79550.0,181.9016,181.9594,180.9078,180.9078,79550.0
2021-07-19 12:30:00,187.5,187.96,186.09,186.3,78598.0,180.8982,181.342,179.5378,179.7404,78598.0
2021-07-19 13:00:00,186.25,186.57,184.91,185.12,55865.0,179.6922,180.0009,178.3994,178.602,55865.0
2021-07-19 13:30:00,184.91,185.32,184.64,184.64,35384.0,178.3994,178.7949,178.1389,178.1389,35384.0
2021-07-19 14:00:00,184.68,185.75,184.63,185.23,83114.0,178.1775,179.2098,178.1292,178.7081,83114.0
2021-07-19 14:30:00,185.26,185.5,184.38,185.03,84439.0,178.7371,178.9686,177.888,178.5151,84439.0
2021-07-19 15:00:00,185.07,186.36,184.98,185.58,169114.0,178.5537,179.7983,178.4669,179.0458,169114.0
2021-07-19 15:30:00,185.6,186.14,185.29,186.14,322464.0,179.0651,179.5861,178.766,179.5861,322464.0
2021-07-20 09:30:00,186.62,187.97,186.33,187.9,79238.0,180.0492,181.3516,179.7694,181.2841,79238.0
2021-07-20 10:00:00,187.82,188.1,186.91,187.06,42716.0,181.2069,181.4771,180.329,180.4737,42716.0
2021-07-20 10:30:00,187.11,187.85,186.46,187.69,123483.0,180.5219,181.2359,179.8948,181.0815,123483.0
2021-07-20 11:00:00,187.75,189.04,187.62,188.33,86724.0,181.1394,182.384,181.014,181.699,86724.0
2021-07-20 11:30:00,188.33,189.57,188.31,189.35,55692.0,181.699,182.8953,181.6797,182.683,55692.0
2021-07-20 12:00:00,189.35,189.88,188.88,189.59,69724.0,182.683,183.1944,182.2296,182.9146,69724.0
2021-07-20 12:30:00,189.59,190.43,189.59,190.2,32383.0,182.9146,183.725,182.9146,183.5031,32383.0
2021-07-20 13:00:00,190.16,190.27,189.5,189.69,37879.0,183.4645,183.5706,182.8278,183.0111,37879.0
2021-07-20 13:30:00,189.66,190.05,189.46,189.82,38399.0,182.9821,183.3584,182.7892,183.1365,38399.0
2021-07-20 14:00:00,189.82,190.36,189.82,190.09,91559.0,183.1365,183.6575,183.1365,183.397,91559.0
2021-07-20 14:30:00,190.09,190.25,189.89,190.06,37906.0,183.397,183.5514,183.204,183.368,37906.0
2021-07-20 15:00:00,189.99,190.36,189.89,190.07,53399.0,183.3005,183.6575,183.204,183.3777,53399.0
2021-07-20 15:30:00,190.05,190.09,188.6,188.71,171672.0,183.3584,183.397,181.9594,182.0656,171672.0
2021-07-21 09:30:00,189.68,190.99,188.6,190.83,54327.0,183.0014,184.2653,181.9594,184.1109,54327.0
2021-07-21 10:00:00,190.77,191.8,190.55,190.92,47554.0,184.053,185.0468,183.8408,184.1978,47554.0
2021-07-21 10:30:00,190.83,190.91,190.02,190.4,24140.0,184.1109,184.1881,183.3295,183.6961,24140.0
2021-07-21 11:00:00,190.42,190.57,190.28,190.33,37065.0,183.7154,183.8601,183.5803,183.6285,37065.0
2021-07-21 11:30:00,190.29,191.29,190.29,191.16,17637.0,183.5899,184.5547,183.5899,184.4293,17637.0
2021-07-21 12:00:00,191.23,191.3,190.59,190.73,22031.0,184.4968,184.5644,183.8794,184.0145,22031.0
2021-07-21 12:30:00,190.67,190.85,190.65,190.7,30310.0,183.9566,184.1302,183.9373,183.9855,30310.0
2021-07-21 13:00:00,190.69,191.1,190.65,190.94,33759.0,183.9759,184.3714,183.9373,184.2171,33759.0
2021-07-21 13:30:00,190.93,191.67,190.87,191.4,46624.0,184.2074,184.9214,184.1495,184.6609,46624.0
2021-07-21 14:00:00,191.4,191.5,191.12,191.46,37971.0,184.6609,184.7573,184.3907,184.7187,37971.0
2021-07-21 14:30:00,191.45,191.64,191.39,191.57,35575.0,184.7091,184.8924,184.6512,184.8249,35575.0
2021-07-21 15:00:00,191.56,191.76,191.17,191.36,83658.0,184.8152,185.0082,184.439,184.6223,83658.0
2021-07-21 15:30:00,191.32,191.99,191.18,191.77,209499.0,184.5837,185.2301,184.4486,185.0178,209499.0
2021-07-22 09:30:00,192.13,192.93,191.66,191.71,54946.0,185.3652,186.137,184.9117,184.9599,54946.0
2021-07-22 10:00:00,191.76,192.17,191.44,191.53,82261.0,185.0082,185.4038,184.6995,184.7863,82261.0
2021-07-22 10:30:00,191.53,192.02,191.44,191.46,75708.0,184.7863,185.259,184.6995,184.7187,75708.0
2021-07-22 11:00:00,191.29,191.47,191.17,191.47,57851.0,184.5547,184.7284,184.439,184.7284,57851.0
2021-07-22 11:30:00,191.45,191.59,190.79,191.09,52050.0,184.7091,184.8442,184.0723,184.3618,52050.0
2021-07-22 12:00:00,191.09,191.09,189.85,190.32,38741.0,184.3618,184.3618,183.1654,183.6189,38741.0
2021-07-22 12:30:00,190.3,190.6,190.3,190.42,21632.0,183.5996,183.889,183.5996,183.7154,21632.0
2021-07-22 13:00:00,190.4,190.48,190.22,190.41,19375.0,183.6961,183.7733,183.5224,183.7057,19375.0
2021-07-22 13:30:00,190.4,190.61,190.38,190.53,22693.0,183.6961,183.8987,183.6768,183.8215,22693.0
2021-07-22 14:00:00,190.52,191.05,190.48,191.04,64604.0,183.8118,184.3232,183.7733,184.3135,64604.0
2021-07-22 14:30:00,190.97,191.11,190.82,190.98,46231.0,184.246,184.3811,184.1013,184.2557,46231.0
2021-07-22 15:00:00,190.98,190.98,190.69,190.81,69029.0,184.2557,184.2557,183.9759,184.0916,69029.0
2021-07-22 15:30:00,190.8,191.16,190.65,191.13,114016.0,184.082,184.4293,183.9373,184.4004,114016.0
2021-07-23 09:30:00,192.66,193.4,192.13,193.26,112048.0,185.8765,186.5904,185.3652,186.4554,112048.0
2021-07-23 10:00:00,193.26,193.48,192.43,193.15,38782.0,186.4554,186.6676,185.6546,186.3492,38782.0
2021-07-23 10:30:00,193.2,193.31,193.0,193.17,38866.0,186.3975,186.5036,186.2045,186.3685,38866.0
2021-07-23 11:00:00,193.17,194.29,193.14,194.29,56980.0,186.3685,187.4491,186.3396,187.4491,56980.0
2021-07-23 11:30:00,194.3,194.3,193.55,193.59,57297.0,187.4588,187.4588,186.7352,186.7738,57297.0
2021-07-23 12:00:00,193.64,193.69,193.39,193.5,20010.0,186.822,186.8702,186.5808,186.6869,20010.0
2021-07-23 12:30:00,193.58,193.74,193.43,193.74,12555.0,186.7641,186.9185,186.6194,186.9185,12555.0
2021-07-23 13:00:00,193.79,193.91,193.65,193.67,16627.0,186.9667,187.0825,186.8316,186.8509,16627.0
2021-07-23 13:30:00,193.65,193.69,193.46,193.69,28956.0,186.8316,186.8702,186.6483,186.8702,28956.0
2021-07-23 14:00:00,193.67,193.68,193.38,193.58,21310.0,186.8509,186.8606,186.5711,186.7641,21310.0
2021-07-23 14:30:00,193.58,193.63,193.24,193.3,23696.0,186.7641,186.8123,186.4361,186.494,23696.0
2021-07-23 15:00:00,193.31,193.34,192.83,193.12,33520.0,186.5036,186.5326,186.0405,186.3203,33520.0
2021-07-23 15:30:00,193.17,193.61,192.84,193.02,174583.0,186.3685,186.793,186.0502,186.2238,174583.0
2021-07-26 09:30:00,192.33,192.96,191.1,192.63,63751.0,185.5581,186.1659,184.3714,185.8476,63751.0
2021-07-26 10:00:00,192.57,192.63,191.16,191.28,27624.0,185.7897,185.8476,184.4293,184.5451,27624.0
2021-07-26 10:30:00,191.17,191.81,191.0,191.5,35210.0,184.439,185.0564,184.2749,184.7573,35210.0
2021-07-26 11:00:00,191.48,191.94,191.01,191.73,38284.0,184.738,185.1818,184.2846,184.9792,38284.0
2021-07-26 11:30:00,191.7,191.93,191.63,191.83,28750.0,184.9503,185.1722,184.8828,185.0757,28750.0
2021-07-26 12:00:00,191.92,192.0,191.13,191.46,81782.0,185.1626,185.2397,184.4004,184.7187,81782.0
2021-07-26 12:30:00,191.46,191.51,191.04,191.31,63193.0,184.7187,184.767,184.3135,184.574,63193.0
2021-07-26 13:00:00,191.35,191.62,190.57,190.83,69688.0,184.6126,184.8731,183.8601,184.1109,69688.0
2021-07-26 13:30:00,190.81,191.16,190.39,190.74,53627.0,184.0916,184.4293,183.6864,184.0241,53627.0
2021-07-26 14:00:00,190.74,191.0,190.5,190.65,29696.0,184.0241,184.2749,183.7926,183.9373,29696.0
2021-07-26 14:30:00,190.71,190.88,190.5,190.66,43548.0,183.9952,184.1592,183.7926,183.9469,43548.0
2021-07-26 15:00:00,190.69,191.21,190.5,191.2,50774.0,183.9759,184.4776,183.7926,184.4679,50774.0
2021-07-26 15:30:00,191.21,191.37,190.94,191.09,153183.0,184.4776,184.6319,184.2171,184.3618,153183.0
2021-07-27 09:30:00,190.18,194.0,190.18,193.8,137182.0,183.4838,187.1693,183.4838,186.9764,137182.0
2021-07-27 10:00:00,193.83,195.33,193.81,195.28,223663.0,187.0053,188.4525,186.986,188.4042,223663.0
2021-07-27 10:30:00,195.36,195.36,193.74,193.81,119903.0,188.4814,188.4814,186.9185,186.986,119903.0
2021-07-27 11:00:00,193.97,194.64,193.27,193.44,216989.0,187.1404,187.7868,186.465,186.629,216989.0
2021-07-27 11:30:00,193.5,193.59,192.77,193.35,58863.0,186.6869,186.7738,185.9826,186.5422,58863.0
2021-07-27 12:00:00,193.32,193.32,191.92,192.38,55908.0,186.5133,186.5133,185.1626,185.6064,55908.0
2021-07-27 12:30:00,192.5,192.78,192.21,192.53,16043.0,185.7221,185.9923,185.4423,185.7511,16043.0
2021-07-27 13:00:00,192.5,192.56,191.35,191.48,18312.0,185.7221,185.78,184.6126,184.738,18312.0
2021-07-27 13:30:00,191.4,192.01,191.4,191.5,35084.0,184.6609,185.2494,184.6609,184.7573,35084.0
2021-07-27 14:00:00,191.5,192.13,191.43,191.94,50523.0,184.7573,185.3652,184.6898,185.1818,50523.0
2021-07-27 14:30:00,191.93,192.23,191.73,192.06,39441.0,185.1722,185.4616,184.9792,185.2976,39441.0
2021-07-27 15:00:00,192.1,192.21,191.84,192.05,68821.0,185.3362,185.4423,185.0854,185.288,68821.0
2021-07-27 15:30:00,192.08,192.87,191.94,192.68,193851.0,185.3169,186.0791,185.1818,185.8958,193851.0
2021-07-28 09:30:00,193.0,194.17,191.92,192.07,76669.0,186.2045,187.3333,185.1626,185.3073,76669.0
2021-07-28 10:00:00,192.07,192.08,190.9,191.33,94541.0,185.3073,185.3169,184.1785,184.5933,94541.0
2021-07-28 10:30:00,191.37,192.64,191.18,192.63,141828.0,184.6319,185.8572,184.4486,185.8476,141828.0
2021-07-28 11:00:00,192.74,193.13,192.27,192.52,33453.0,185.9537,186.3299,185.5002,185.7414,33453.0
2021-07-28 11:30:00,192.54,192.72,192.14,192.42,24058.0,185.7607,185.9344,185.3748,185.6449,24058.0
2021-07-28 12:00:00,192.53,192.66,192.09,192.34,42883.0,185.7511,185.8765,185.3266,185.5678,42883.0
2021-07-28 12:30:00,192.34,192.36,191.56,191.78,33038.0,185.5678,185.5871,184.8152,185.0275,33038.0
2021-07-28 13:00:00,191.83,191.97,191.54,191.83,19814.0,185.0757,185.2108,184.7959,185.0757,19814.0
2021-07-28 13:30:00,191.78,192.15,191.75,191.89,32608.0,185.0275,185.3845,184.9985,185.1336,32608.0
2021-07-28 14:00:00,191.83,192.7,191.65,192.5,76724.0,185.0757,185.9151,184.9021,185.7221,76724.0
2021-07-28 14:30:00,192.55,193.13,191.94,192.95,77869.0,185.7704,186.3299,185.1818,186.1563,77869.0
2021-07-28 15:00:00,193.0,193.07,192.08,192.34,48498.0,186.2045,186.2721,185.3169,185.5678,48498.0
2021-07-28 15:30:00,192.34,192.67,191.52,191.64,251968.0,185.5678,185.8861,184.7766,184.8924,251968.0
2021-07-29 09:30:00,193.06,194.0,192.91,193.97,168649.0,186.2624,187.1693,186.1177,187.1404,168649.0
2021-07-29 10:00:00,193.92,194.35,193.64,193.92,139872.0,187.0921,187.507,186.822,187.0921,139872.0
2021-07-29 10:30:00,193.96,194.89,193.84,194.84,99511.0,187.1307,188.028,187.015,187.9797,99511.0
2021-07-29 11:00:00,194.81,195.09,193.79,193.87,83541.0,187.9508,188.2209,186.9667,187.0439,83541.0
2021-07-29 11:30:00,193.87,194.55,193.87,194.45,42714.0,187.0439,187.7,187.0439,187.6035,42714.0
2021-07-29 12:00:00,194.47,195.1,194.32,194.99,90373.0,187.6228,188.2306,187.4781,188.1245,90373.0
2021-07-29 12:30:00,195.01,195.21,194.57,194.71,35461.0,188.1438,188.3367,187.7192,187.8543,35461.0
2021-07-29 13:00:00,194.68,194.8,194.4,194.46,33832.0,187.8254,187.9411,187.5552,187.6131,33832.0
2021-07-29 13:30:00,194.43,194.59,193.91,194.47,38337.0,187.5842,187.7385,187.0825,187.6228,38337.0
2021-07-29 14:00:00,194.49,194.78,194.34,194.43,34574.0,187.6421,187.9219,187.4973,187.5842,34574.0
2021-07-29 14:30:00,194.4,194.54,193.93,194.24,64282.0,187.5552,187.6903,187.1018,187.4009,64282.0
2021-07-29 15:00:00,194.25,194.32,193.91,193.91,44176.0,187.4105,187.4781,187.0825,187.0825,44176.0
2021-07-29 15:30:00,193.96,194.1,193.23,193.25,113403.0,187.1307,187.2658,186.4264,186.4457,113403.0
2021-07-30 09:30:00,192.28,193.05,191.66,192.54,97798.0,185.5099,186.2528,184.9117,185.7607,97798.0
2021-07-30 10:00:00,192.47,193.33,192.15,192.19,121963.0,185.6932,186.5229,185.3845,185.423,121963.0
2021-07-30 10:30:00,192.2,192.86,191.96,192.08,56282.0,185.4327,186.0695,185.2011,185.3169,56282.0
2021-07-30 11:00:00,192.1,193.26,192.1,193.01,61974.0,185.3362,186.4554,185.3362,186.2142,61974.0
2021-07-30 11:30:00,193.04,193.2,192.73,193.03,52964.0,186.2431,186.3975,185.944,186.2335,52964.0
2021-07-30 12:00:00,192.99,193.17,192.76,192.76,49527.0,186.1949,186.3685,185.973,185.973,49527.0
2021-07-30 12:30:00,192.8,193.93,192.78,193.86,127023.0,186.0116,187.1018,185.9923,187.0342,127023.0
2021-07-30 13:00:00,193.82,194.35,193.47,193.97,87044.0,186.9957,187.507,186.658,187.1404,87044.0
2021-07-30 13:30:00,194.01,194.88,193.91,194.87,123546.0,187.179,188.0183,187.0825,188.0087,123546.0
2021-07-30 14:00:00,194.83,194.9,194.2,194.22,79314.0,187.9701,188.0376,187.3623,187.3816,79314.0
2021-07-30 14:30:00,194.2,194.56,193.92,194.26,99405.0,187.3623,187.7096,187.0921,187.4202,99405.0
2021-07-30 15:00:00,194.27,194.46,193.21,193.4,103351.0,187.4298,187.6131,186.4071,186.5904,103351.0
2021-07-30 15:30:00,193.42,193.97,193.27,193.43,272766.0,186.6097,187.1404,186.465,186.6194,272766.0
2021-08-02 09:30:00,194.06,195.38,184.71,185.13,511827.0,187.2272,188.5007,178.2064,178.6116,511827.0
2021-08-02 10:00:00,185.44,187.62,184.13,185.6,388166.0,178.9107,181.014,177.6468,179.0651,388166.0
2021-08-02 10:30:00,185.6,185.77,182.6,183.35,537392.0,179.0651,179.2291,176.1707,176.8943,537392.0
2021-08-02 11:00:00,183.24,183.34,181.07,182.0,399300.0,176.7882,176.8847,174.6946,175.5918,399300.0
2021-08-02 11:30:00,181.91,182.19,176.82,177.47,535357.0,175.505,175.7751,170.5942,171.2213,535357.0
2021-08-02 12:00:00,177.54,178.03,176.25,176.3,593428.0,171.2889,171.7616,170.0443,170.0925,593428.0
2021-08-02 12:30:00,176.25,177.06,175.02,175.07,343568.0,170.0443,170.8258,168.8576,168.9058,343568.0
2021-08-02 13:00:00,175.05,175.67,172.9,173.45,391451.0,168.8865,169.4847,166.8122,167.3429,391451.0
2021-08-02 13:30:00,173.46,175.39,172.55,173.17,589670.0,167.3525,169.2146,166.4746,167.0727,589670.0
2021-08-02 14:00:00,173.3,173.98,172.25,172.89,294431.0,167.1982,167.8542,166.1851,166.8026,294431.0
2021-08-02 14:30:00,172.94,175.16,172.43,174.47,428342.0,166.8508,168.9927,166.3588,168.327,428342.0
2021-08-02 15:00:00,174.47,174.48,172.9,173.66,394975.0,168.327,168.3366,166.8122,167.5455,394975.0
2021-08-02 15:30:00,173.63,173.65,170.62,171.79,1416897.0,167.5165,167.5358,164.6125,165.7413,1416897.0
2021-08-03 09:30:00,174.48,176.48,171.27,171.4,981735.0,168.3366,170.2662,165.2396,165.3651,981735.0
2021-08-03 10:00:00,171.48,171.87,167.22,167.55,500334.0,165.4422,165.8185,161.3322,161.6506,500334.0
2021-08-03 10:30:00,167.56,168.19,166.37,167.19,604054.0,161.6603,162.2681,160.5122,161.3033,604054.0
2021-08-03 11:00:00,167.19,167.37,164.79,165.23,499156.0,161.3033,161.477,158.9878,159.4123,499156.0
2021-08-03 11:30:00,165.28,167.0,165.08,166.4,488226.0,159.4605,161.12,159.2676,160.5411,488226.0
2021-08-03 12:00:00,166.38,169.34,165.44,169.01,351443.0,160.5218,163.3776,159.6149,163.0592,351443.0
2021-08-03 12:30:00,169.09,169.1,167.96,168.98,215572.0,163.1364,163.146,162.0462,163.0303,215572.0
2021-08-03 13:00:00,169.06,170.54,168.79,168.91,301491.0,163.1074,164.5353,162.847,162.9627,301491.0
2021-08-03 13:30:00,168.97,170.6,168.81,170.21,308285.0,163.0206,164.5932,162.8662,164.217,308285.0
2021-08-03 14:00:00,170.28,171.01,169.62,169.89,237477.0,164.2845,164.9888,163.6477,163.9082,237477.0
2021-08-03 14:30:00,169.85,170.34,168.3,168.54,228064.0,163.8696,164.3424,162.3742,162.6058,228064.0
2021-08-03 15:00:00,168.56,170.08,168.56,169.57,253299.0,162.6251,164.0915,162.6251,163.5995,253299.0
2021-08-03 15:30:00,169.56,170.62,168.98,169.46,670348.0,163.5898,164.6125,163.0303,163.4934,670348.0
2021-08-04 09:30:00,168.12,169.31,166.84,168.25,232510.0,162.2005,163.3486,160.9656,162.326,232510.0
2021-08-04 10:00:00,168.25,169.87,168.12,169.06,257203.0,162.326,163.8889,162.2005,163.1074,257203.0
2021-08-04 10:30:00,169.06,169.07,166.7,166.82,165802.0,163.1074,163.1171,160.8305,160.9463,165802.0
2021-08-04 11:00:00,166.83,167.36,166.17,166.3,217663.0,160.956,161.4673,160.3192,160.4446,217663.0
2021-08-04 11:30:00,166.44,166.45,164.69,165.01,304888.0,160.5797,160.5893,158.8913,159.2,304888.0
2021-08-04 12:00:00,165.05,166.25,164.23,164.47,230422.0,159.2386,160.3964,158.4475,158.6791,230422.0
2021-08-04 12:30:00,164.53,164.8,164.04,164.27,176217.0,158.7369,158.9974,158.2642,158.4861,176217.0
2021-08-04 13:00:00,164.28,165.75,164.26,165.5,183961.0,158.4957,159.914,158.4765,159.6728,183961.0
2021-08-04 13:30:00,165.55,167.35,165.55,167.33,219928.0,159.721,161.4577,159.721,161.4384,219928.0
2021-08-04 14:00:00,167.46,168.04,166.71,166.84,201316.0,161.5638,162.1234,160.8402,160.9656,201316.0
2021-08-04 14:30:00,166.83,167.02,165.71,165.93,163862.0,160.956,161.1393,159.8754,160.0877,163862.0
2021-08-04 15:00:00,165.85,166.3,165.17,165.97,235548.0,160.0105,160.4446,159.3544,160.1262,235548.0
2021-08-04 15:30:00,165.91,166.06,165.31,165.35,435101.0,160.0684,160.2131,159.4895,159.5281,435101.0
2021-08-05 09:30:00,166.04,169.18,165.95,168.43,190313.0,160.1938,163.2232,160.1069,162.4996,190313.0
2021-08-05 10:00:00,168.56,169.55,168.49,169.11,185206.0,162.6251,163.5802,162.5575,163.1557,185206.0
2021-08-05 10:30:00,169.08,170.56,168.91,169.78,174546.0,163.1267,164.5546,162.9627,163.8021,174546.0
2021-08-05 11:00:00,169.78,170.53,169.54,169.7,131759.0,163.8021,164.5257,163.5705,163.7249,131759.0
2021-08-05 11:30:00,169.67,169.67,168.89,169.06,76705.0,163.696,163.696,162.9434,163.1074,76705.0
2021-08-05 12:00:00,169.06,170.22,169.01,169.55,144338.0,163.1074,164.2266,163.0592,163.5802,144338.0
2021-08-05 12:30:00,169.6,170.38,169.57,170.03,97798.0,163.6284,164.381,163.5995,164.0433,97798.0
2021-08-05 13:00:00,170.04,170.1,169.65,169.9,62835.0,164.0529,164.1108,163.6767,163.9179,62835.0
2021-08-05 13:30:00,169.9,169.9,169.3,169.49,60399.0,163.9179,163.9179,163.339,163.5223,60399.0
2021-08-05 14:00:00,169.49,169.9,169.35,169.43,91308.0,163.5223,163.9179,163.3872,163.4644,91308.0
2021-08-05 14:30:00,169.47,169.55,168.71,168.9,81337.0,163.503,163.5802,162.7698,162.9531,81337.0
2021-08-05 15:00:00,168.79,169.03,168.68,168.94,114935.0,162.847,163.0785,162.7408,162.9917,114935.0
2021-08-05 15:30:00,168.9,170.32,168.84,170.3,413816.0,162.9531,164.3231,162.8952,164.3038,413816.0
2021-08-06 09:30:00,172.0,174.25,170.88,173.48,226995.0,165.9439,168.1147,164.8634,167.3718,226995.0
2021-08-06 10:00:00,173.45,174.57,173.4,174.06,161584.0,167.3429,168.4234,167.2946,167.9314,161584.0
2021-08-06 10:30:00,174.07,174.4,173.35,174.4,121664.0,167.941,168.2594,167.2464,168.2594,121664.0
2021-08-06 11:00:00,174.4,175.7,174.4,175.6,152770.0,168.2594,169.5137,168.2594,169.4172,152770.0
2021-08-06 11:30:00,175.57,178.08,175.35,177.9,388608.0,169.3882,171.8099,169.176,171.6362,388608.0
2021-08-06 12:00:00,177.84,179.27,177.18,178.85,464046.0,171.5783,172.958,170.9415,172.5527,464046.0
2021-08-06 12:30:00,178.85,179.04,177.54,177.54,248650.0,172.5527,172.7361,171.2889,171.2889,248650.0
2021-08-06 13:00:00,177.52,177.94,176.71,177.85,113652.0,171.2696,171.6748,170.4881,171.588,113652.0
2021-08-06 13:30:00,177.8,177.94,177.01,177.56,100064.0,171.5397,171.6748,170.7775,171.3082,100064.0
2021-08-06 14:00:00,177.59,177.7,176.79,177.07,105848.0,171.3371,171.4432,170.5653,170.8354,105848.0
2021-08-06 14:30:00,177.05,177.54,176.62,176.62,85551.0,170.8161,171.2889,170.4013,170.4013,85551.0
2021-08-06 15:00:00,176.67,177.03,176.2,176.88,111297.0,170.4495,170.7968,169.9961,170.6521,111297.0
2021-08-06 15:30:00,176.84,177.07,176.04,176.24,249037.0,170.6135,170.8354,169.8417,170.0346,249037.0
2021-08-09 09:30:00,176.28,177.35,175.29,175.72,203825.0,170.0732,171.1056,169.1181,169.533,203825.0
2021-08-09 10:00:00,175.74,175.77,174.29,174.3,342705.0,169.5522,169.5812,168.1533,168.1629,342705.0
2021-08-09 10:30:00,174.36,174.59,173.53,173.74,184466.0,168.2208,168.4427,167.4201,167.6227,184466.0
2021-08-09 11:00:00,173.89,174.58,173.64,173.77,261176.0,167.7674,168.4331,167.5262,167.6516,261176.0
2021-08-09 11:30:00,173.86,174.08,173.1,173.22,101867.0,167.7384,167.9507,167.0052,167.121,101867.0
2021-08-09 12:00:00,173.3,173.67,173.01,173.56,117639.0,167.1982,167.5551,166.9184,167.449,117639.0
2021-08-09 12:30:00,173.56,173.75,172.75,172.92,67275.0,167.449,167.6323,166.6675,166.8315,67275.0
2021-08-09 13:00:00,172.91,173.47,172.82,173.3,56765.0,166.8219,167.3622,166.7351,167.1982,56765.0
2021-08-09 13:30:00,173.3,173.92,173.03,173.11,260364.0,167.1982,167.7963,166.9377,167.0148,260364.0
2021-08-09 14:00:00,173.08,173.39,172.98,173.2,143695.0,166.9859,167.285,166.8894,167.1017,143695.0
2021-08-09 14:30:00,173.19,173.19,172.9,173.01,213203.0,167.092,167.092,166.8122,166.9184,213203.0
2021-08-09 15:00:00,173.03,173.31,172.93,173.07,288164.0,166.9377,167.2078,166.8412,166.9763,288164.0
2021-08-09 15:30:00,173.06,174.36,173.06,173.86,314377.0,166.9666,168.2208,166.9666,167.7384,314377.0
2021-08-10 09:30:00,173.67,174.67,172.61,172.78,226203.0,167.5551,168.5199,166.5325,166.6965,226203.0
2021-08-10 10:00:00,172.77,172.85,170.15,170.7,387769.0,166.6868,166.764,164.1591,164.6897,387769.0
2021-08-10 10:30:00,170.61,171.3,170.2,171.03,348616.0,164.6029,165.2686,164.2073,165.0081,348616.0
2021-08-10 11:00:00,171.04,171.15,169.48,169.7,233277.0,165.0177,165.1239,163.5127,163.7249,233277.0
2021-08-10 11:30:00,169.67,170.21,169.57,170.0,310430.0,163.696,164.217,163.5995,164.0144,310430.0
2021-08-10 12:00:00,170.06,170.5,169.47,169.5,145316.0,164.0722,164.4967,163.503,163.532,145316.0
2021-08-10 12:30:00,169.5,170.07,169.45,169.58,117118.0,163.532,164.0819,163.4837,163.6091,117118.0
2021-08-10 13:00:00,169.59,170.01,169.26,169.83,212218.0,163.6188,164.024,163.3004,163.8503,212218.0
2021-08-10 13:30:00,169.84,170.94,169.74,170.5,307533.0,163.86,164.9213,163.7635,164.4967,307533.0
2021-08-10 14:00:00,170.5,170.81,169.85,170.67,291052.0,164.4967,164.7958,163.8696,164.6608,291052.0
2021-08-10 14:30:00,170.67,170.78,170.14,170.56,365893.0,164.6608,164.7669,164.1494,164.5546,365893.0
2021-08-10 15:00:00,170.57,170.59,169.84,170.09,116098.0,164.5643,164.5836,163.86,164.1012,116098.0
2021-08-10 15:30:00,170.1,170.39,169.49,169.72,454733.0,164.1108,164.3906,163.5223,163.7442,454733.0
2021-08-11 09:30:00,170.87,171.54,169.75,169.87,347629.0,164.8537,165.5001,163.7732,163.8889,347629.0
2021-08-11 10:00:00,169.92,170.73,169.91,170.06,440513.0,163.9372,164.7186,163.9275,164.0722,440513.0
2021-08-11 10:30:00,170.06,170.38,169.63,169.97,199819.0,164.0722,164.381,163.6574,163.9854,199819.0
2021-08-11 11:00:00,169.94,169.94,168.85,168.97,224406.0,163.9565,163.9565,162.9048,163.0206,224406.0
2021-08-11 11:30:00,168.94,169.32,168.44,168.54,234284.0,162.9917,163.3583,162.5093,162.6058,234284.0
2021-08-11 12:00:00,168.53,169.19,168.53,169.11,129520.0,162.5961,163.2329,162.5961,163.1557,129520.0
2021-08-11 12:30:00,169.11,169.76,168.68,168.75,129249.0,163.1557,163.7828,162.7408,162.8084,129249.0
2021-08-11 13:00:00,168.78,168.92,168.66,168.8,388174.0,162.8373,162.9724,162.7215,162.8566,388174.0
2021-08-11 13:30:00,168.8,169.13,168.33,169.13,217537.0,162.8566,163.175,162.4032,163.175,217537.0
2021-08-11 14:00:00,169.16,169.28,168.86,169.02,89800.0,163.2039,163.3197,162.9145,163.0689,89800.0
2021-08-11 14:30:00,169.03,169.03,168.77,168.94,237585.0,163.0785,163.0785,162.8277,162.9917,237585.0
2021-08-11 15:00:00,168.94,169.68,168.87,169.05,465222.0,162.9917,163.7056,162.9241,163.0978,465222.0
2021-08-11 15:30:00,169.05,169.64,168.95,169.56,406734.0,163.0978,163.667,163.0013,163.5898,406734.0
2021-08-12 09:30:00,170.0,170.17,168.23,168.37,190962.0,164.0144,164.1784,162.3067,162.4417,190962.0
2021-08-12 10:00:00,168.47,169.19,168.16,168.5,322779.0,162.5382,163.2329,162.2391,162.5672,322779.0
2021-08-12 10:30:00,168.5,168.66,167.62,168.08,161494.0,162.5672,162.7215,161.7181,162.162,161494.0
2021-08-12 11:00:00,168.08,168.1,167.35,167.35,114131.0,162.162,162.1812,161.4577,161.4577,114131.0
2021-08-12 11:30:00,167.36,167.4,166.79,167.03,83941.0,161.4673,161.5059,160.9174,161.1489,83941.0
2021-08-12 12:00:00,167.04,168.14,167.04,168.04,119942.0,161.1586,162.2198,161.1586,162.1234,119942.0
2021-08-12 12:30:00,168.03,168.04,167.12,167.24,79869.0,162.1137,162.1234,161.2358,161.3515,79869.0
2021-08-12 13:00:00,167.25,167.54,166.89,166.94,188491.0,161.3612,161.641,161.0139,161.0621,188491.0
2021-08-12 13:30:00,166.95,167.1,166.7,166.77,144818.0,161.0717,161.2165,160.8305,160.8981,144818.0
2021-08-12 14:00:00,166.8,167.04,166.44,166.56,149485.0,160.927,161.1586,160.5797,160.6955,149485.0
2021-08-12 14:30:00,166.53,166.83,166.44,166.74,123208.0,160.6665,160.956,160.5797,160.8691,123208.0
2021-08-12 15:00:00,166.75,167.68,166.49,167.37,486092.0,160.8788,161.776,160.6279,161.477,486092.0
2021-08-12 15:30:00,167.39,168.08,167.34,167.85,360251.0,161.4962,162.162,161.448,161.9401,360251.0
2021-08-13 09:30:00,167.96,167.96,166.16,166.28,129329.0,162.0462,162.0462,160.3096,160.4253,129329.0
2021-08-13 10:00:00,166.21,166.69,166.16,166.31,143357.0,160.3578,160.8209,160.3096,160.4543,143357.0
2021-08-13 10:30:00,166.37,168.17,166.24,167.82,425029.0,160.5122,162.2488,160.3867,161.9111,425029.0
2021-08-13 11:00:00,167.85,169.06,167.84,168.99,226015.0,161.9401,163.1074,161.9304,163.0399,226015.0
2021-08-13 11:30:00,169.04,169.99,168.61,169.54,226887.0,163.0882,164.0047,162.6733,163.5705,226887.0
2021-08-13 12:00:00,169.54,170.3,169.46,170.07,94983.0,163.5705,164.3038,163.4934,164.0819,94983.0
2021-08-13 12:30:00,170.02,170.77,169.92,170.71,68070.0,164.0336,164.7572,163.9372,164.6994,68070.0
2021-08-13 13:00:00,170.66,171.11,170.49,170.52,129166.0,164.6511,165.0853,164.4871,164.516,129166.0
2021-08-13 13:30:00,170.53,170.94,170.26,170.78,95067.0,164.5257,164.9213,164.2652,164.7669,95067.0
2021-08-13 14:00:00,170.78,171.08,170.46,171.08,95415.0,164.7669,165.0563,164.4582,165.0563,95415.0
2021-08-13 14:30:00,171.08,171.73,170.92,171.65,150257.0,165.0563,165.6834,164.902,165.6063,150257.0
2021-08-13 15:00:00,171.67,171.68,171.23,171.52,128337.0,165.6256,165.6352,165.201,165.4808,128337.0
2021-08-13 15:30:00,171.5,172.0,171.26,171.4,363575.0,165.4615,165.9439,165.23,165.3651,363575.0
2021-08-16 09:30:00,170.43,170.78,167.85,168.77,231407.0,164.4292,164.7669,161.9401,162.8277,231407.0
2021-08-16 10:00:00,168.76,168.86,167.76,168.09,165189.0,162.818,162.9145,161.8532,162.1716,165189.0
2021-08-16 10:30:00,168.08,168.41,167.66,168.18,74507.0,162.162,162.4803,161.7567,162.2584,74507.0
2021-08-16 11:00:00,168.2,168.98,168.2,168.81,69621.0,162.2777,163.0303,162.2777,162.8662,69621.0
2021-08-16 11:30:00,168.78,169.0,168.34,168.4,39250.0,162.8373,163.0496,162.4128,162.4707,39250.0
2021-08-16 12:00:00,168.45,168.72,168.23,168.71,52852.0,162.5189,162.7794,162.3067,162.7698,52852.0
2021-08-16 12:30:00,168.65,168.65,168.24,168.42,24989.0,162.7119,162.7119,162.3163,162.49,24989.0
2021-08-16 13:00:00,168.41,168.88,168.39,168.8,86626.0,162.4803,162.9338,162.461,162.8566,86626.0
2021-08-16 13:30:00,168.81,169.16,168.15,168.15,41207.0,162.8662,163.2039,162.2295,162.2295,41207.0
2021-08-16 14:00:00,168.14,168.27,167.98,168.08,71118.0,162.2198,162.3453,162.0655,162.162,71118.0
2021-08-16 14:30:00,168.12,168.49,168.0,168.32,34144.0,162.2005,162.5575,162.0848,162.3935,34144.0
2021-08-16 15:00:00,168.3,168.55,168.17,168.25,122373.0,162.3742,162.6154,162.2488,162.326,122373.0
2021-08-16 15:30:00,168.26,168.26,167.41,168.14,398658.0,162.3356,162.3356,161.5155,162.2198,398658.0
2021-08-17 09:30:00,166.84,168.3,166.76,167.15,174613.0,160.9656,162.3742,160.8884,161.2647,174613.0
2021-08-17 10:00:00,167.0,168.67,167.0,168.27,349405.0,161.12,162.7312,161.12,162.3453,349405.0
2021-08-17 10:30:00,168.27,168.36,167.19,167.26,77458.0,162.3453,162.4321,161.3033,161.3708,77458.0
2021-08-17 11:00:00,167.22,168.05,166.98,167.71,314634.0,161.3322,162.133,161.1007,161.805,314634.0
2021-08-17 11:30:00,167.6,167.73,166.97,167.47,61162.0,161.6989,161.8243,161.091,161.5734,61162.0
2021-08-17 12:00:00,167.41,168.19,167.4,168.04,80747.0,161.5155,162.2681,161.5059,162.1234,80747.0
2021-08-17 12:30:00,168.02,168.02,166.78,166.9,56011.0,162.1041,162.1041,160.9077,161.0235,56011.0
2021-08-17 13:00:00,166.9,167.59,166.67,167.47,214315.0,161.0235,161.6892,160.8016,161.5734,214315.0
2021-08-17 13:30:00,167.47,167.48,166.85,167.24,224697.0,161.5734,161.5831,160.9753,161.3515,224697.0
2021-08-17 14:00:00,167.22,167.51,167.05,167.14,107713.0,161.3322,161.612,161.1682,161.255,107713.0
2021-08-17 14:30:00,167.15,167.52,167.02,167.07,168569.0,161.2647,161.6217,161.1393,161.1875,168569.0
2021-08-17 15:00:00,167.08,167.14,166.82,166.95,205303.0,161.1972,161.255,160.9463,161.0717,205303.0
2021-08-17 15:30:00,167.0,167.35,166.85,167.24,316830.0,161.12,161.4577,160.9753,161.3515,316830.0
2021-08-18 09:30:00,166.81,167.11,165.82,167.1,118390.0,160.9367,161.2261,159.9815,161.2165,118390.0
2021-08-18 10:00:00,167.15,167.15,166.38,166.62,71462.0,161.2647,161.2647,160.5218,160.7534,71462.0
2021-08-18 10:30:00,166.57,167.58,166.57,167.22,182473.0,160.7051,161.6796,160.7051,161.3322,182473.0
2021-08-18 11:00:00,167.2,167.27,166.62,166.88,50732.0,161.3129,161.3805,160.7534,161.0042,50732.0
2021-08-18 11:30:00,166.92,167.12,166.49,166.99,59231.0,161.0428,161.2358,160.6279,161.1103,59231.0
2021-08-18 12:00:00,166.99,167.31,166.64,166.64,74742.0,161.1103,161.4191,160.7727,160.7727,74742.0
2021-08-18 12:30:00,166.68,166.98,166.6,166.8,143069.0,160.8112,161.1007,160.7341,160.927,143069.0
2021-08-18 13:00:00,166.83,168.86,166.82,168.38,227550.0,160.956,162.9145,160.9463,162.4514,227550.0
2021-08-18 13:30:00,168.44,168.47,167.82,167.9,54736.0,162.5093,162.5382,161.9111,161.9883,54736.0
2021-08-18 14:00:00,167.92,168.17,167.06,167.6,209278.0,162.0076,162.2488,161.1779,161.6989,209278.0
2021-08-18 14:30:00,167.7,168.03,167.52,167.67,157256.0,161.7953,162.1137,161.6217,161.7664,157256.0
2021-08-18 15:00:00,167.67,167.67,167.19,167.4,110605.0,161.7664,161.7664,161.3033,161.5059,110605.0
2021-08-18 15:30:00,167.33,167.58,166.2,166.37,301620.0,161.4384,161.6796,160.3481,160.5122,301620.0
2021-08-19 09:30:00,165.0,166.11,164.62,165.53,175352.0,159.1904,160.2613,158.8238,159.7017,175352.0
2021-08-19 10:00:00,165.66,166.19,164.5,164.57,155736.0,159.8272,160.3385,158.708,158.7755,155736.0
2021-08-19 10:30:00,164.5,164.6,162.91,163.77,259838.0,158.708,158.8045,157.174,158.0037,259838.0
2021-08-19 11:00:00,163.8,163.8,162.9,162.95,70462.0,158.0327,158.0327,157.1643,157.2126,70462.0
2021-08-19 11:30:00,163.0,164.46,162.99,163.52,172355.0,157.2608,158.6694,157.2512,157.7625,172355.0
2021-08-19 12:00:00,163.56,163.64,163.1,163.35,85807.0,157.8011,157.8783,157.3573,157.5985,85807.0
2021-08-19 12:30:00,163.4,163.9,163.32,163.81,90403.0,157.6467,158.1291,157.5696,158.0423,90403.0
2021-08-19 13:00:00,163.85,163.91,163.16,163.31,106563.0,158.0809,158.1388,157.4152,157.5599,106563.0
2021-08-19 13:30:00,163.36,165.07,163.33,163.55,179718.0,157.6081,159.2579,157.5792,157.7915,179718.0
2021-08-19 14:00:00,163.55,164.01,163.16,163.16,135166.0,157.7915,158.2353,157.4152,157.4152,135166.0
2021-08-19 14:30:00,163.2,163.46,162.7,162.93,96853.0,157.4538,157.7046,156.9714,157.1933,96853.0
2021-08-19 15:00:00,162.97,163.4,162.59,163.4,147999.0,157.2319,157.6467,156.8653,157.6467,147999.0
2021-08-19 15:30:00,163.4,163.59,162.5,163.0,335460.0,157.6467,157.83,156.7784,157.2608,335460.0
2021-08-20 09:30:00,162.75,164.07,162.21,163.04,263984.0,157.0196,158.2931,156.4986,157.2994,263984.0
2021-08-20 10:00:00,163.09,164.1,162.74,163.39,319750.0,157.3476,158.3221,157.01,157.6371,319750.0
2021-08-20 10:30:00,163.43,163.55,162.79,163.27,95522.0,157.6757,157.7915,157.0582,157.5213,95522.0
2021-08-20 11:00:00,163.29,163.59,163.18,163.29,67073.0,157.5406,157.83,157.4345,157.5406,67073.0
2021-08-20 11:30:00,163.24,163.5,162.99,163.45,290167.0,157.4924,157.7432,157.2512,157.695,290167.0
2021-08-20 12:00:00,163.52,163.76,163.12,163.22,384447.0,157.7625,157.9941,157.3766,157.4731,384447.0
2021-08-20 12:30:00,163.23,163.61,162.97,163.11,410987.0,157.4827,157.8493,157.2319,157.3669,410987.0
2021-08-20 13:00:00,163.14,163.3,162.65,162.71,160127.0,157.3959,157.5503,156.9231,156.981,160127.0
2021-08-20 13:30:00,162.73,162.78,162.35,162.74,88947.0,157.0003,157.0486,156.6337,157.01,88947.0
2021-08-20 14:00:00,162.77,163.27,162.57,163.18,186466.0,157.0389,157.5213,156.846,157.4345,186466.0
2021-08-20 14:30:00,163.15,163.23,162.74,163.05,68921.0,157.4055,157.4827,157.01,157.3091,68921.0
2021-08-20 15:00:00,163.05,163.23,163.01,163.12,240165.0,157.3091,157.4827,157.2705,157.3766,240165.0
2021-08-20 15:30:00,163.12,163.59,162.85,163.0,368036.0,157.3766,157.83,157.1161,157.2608,368036.0
2021-08-23 09:30:00,164.67,166.22,164.56,165.68,96465.0,158.872,160.3674,158.7659,159.8465,96465.0
2021-08-23 10:00:00,165.62,165.75,164.84,165.64,203259.0,159.7886,159.914,159.036,159.8079,203259.0
2021-08-23 10:30:00,165.61,165.84,164.7,165.03,41970.0,159.7789,160.0008,158.901,159.2193,41970.0
2021-08-23 11:00:00,165.04,165.58,164.87,165.55,162830.0,159.229,159.75,159.065,159.721,162830.0
2021-08-23 11:30:00,165.53,165.87,165.45,165.72,38205.0,159.7017,160.0298,159.6246,159.885,38205.0
2021-08-23 12:00:00,165.74,166.16,165.74,165.87,43995.0,159.9043,160.3096,159.9043,160.0298,43995.0
2021-08-23 12:30:00,165.88,166.01,165.61,165.84,40626.0,160.0394,160.1648,159.7789,160.0008,40626.0
2021-08-23 13:00:00,165.83,166.07,165.76,166.03,40445.0,159.9912,160.2227,159.9236,160.1841,40445.0
2021-08-23 13:30:00,166.04,166.62,165.83,166.39,181988.0,160.1938,160.7534,159.9912,160.5315,181988.0
2021-08-23 14:00:00,166.42,166.43,165.82,166.02,205806.0,160.5604,160.57,159.9815,160.1745,205806.0
2021-08-23 14:30:00,166.03,166.4,165.99,166.07,153608.0,160.1841,160.5411,160.1455,160.2227,153608.0
2021-08-23 15:00:00,166.1,166.11,165.73,165.84,64115.0,160.2517,160.2613,159.8947,160.0008,64115.0
2021-08-23 15:30:00,165.86,166.03,165.71,165.91,327166.0,160.0201,160.1841,159.8754,160.0684,327166.0
2021-08-24 09:30:00,166.2,167.17,166.2,166.89,121908.0,160.3481,161.284,160.3481,161.0139,121908.0
2021-08-24 10:00:00,166.88,166.96,166.41,166.79,201773.0,161.0042,161.0814,160.5508,160.9174,201773.0
2021-08-24 10:30:00,166.8,166.88,166.52,166.72,72614.0,160.927,161.0042,160.6569,160.8498,72614.0
2021-08-24 11:00:00,166.71,167.86,166.63,167.52,236488.0,160.8402,161.9497,160.763,161.6217,236488.0
2021-08-24 11:30:00,167.59,168.13,167.33,167.48,192317.0,161.6892,162.2102,161.4384,161.5831,192317.0
2021-08-24 12:00:00,167.49,167.58,167.32,167.56,39858.0,161.5927,161.6796,161.4287,161.6603,39858.0
2021-08-24 12:30:00,167.54,167.59,167.33,167.52,27356.0,161.641,161.6892,161.4384,161.6217,27356.0
2021-08-24 13:00:00,167.53,167.55,167.38,167.42,30578.0,161.6313,161.6506,161.4866,161.5252,30578.0
2021-08-24 13:30:00,167.43,167.69,167.33,167.53,428886.0,161.5348,161.7857,161.4384,161.6313,428886.0
2021-08-24 14:00:00,167.5,167.54,167.2,167.41,38406.0,161.6024,161.641,161.3129,161.5155,38406.0
2021-08-24 14:30:00,167.39,167.54,167.36,167.5,32112.0,161.4962,161.641,161.4673,161.6024,32112.0
2021-08-24 15:00:00,167.52,167.53,167.28,167.33,45467.0,161.6217,161.6313,161.3901,161.4384,45467.0
2021-08-24 15:30:00,167.32,167.36,167.05,167.31,135739.0,161.4287,161.4673,161.1682,161.4191,135739.0
2021-08-25 09:30:00,168.0,168.0,166.3,166.47,69145.0,162.0848,162.0848,160.4446,160.6086,69145.0
2021-08-25 10:00:00,166.46,166.58,165.33,165.74,160001.0,160.599,160.7148,159.5088,159.9043,160001.0
2021-08-25 10:30:00,165.69,166.39,165.65,166.39,123240.0,159.8561,160.5315,159.8175,160.5315,123240.0
2021-08-25 11:00:00,166.34,166.47,166.07,166.28,129006.0,160.4832,160.6086,160.2227,160.4253,129006.0
2021-08-25 11:30:00,166.24,166.26,165.89,166.11,127928.0,160.3867,160.406,160.0491,160.2613,127928.0
2021-08-25 12:00:00,166.11,166.13,165.84,166.0,34685.0,160.2613,160.2806,160.0008,160.1552,34685.0
2021-08-25 12:30:00,166.0,166.57,165.99,166.18,23380.0,160.1552,160.7051,160.1455,160.3289,23380.0
2021-08-25 13:00:00,166.19,166.27,165.82,165.98,57752.0,160.3385,160.4157,159.9815,160.1359,57752.0
2021-08-25 13:30:00,165.92,166.04,165.56,165.56,58486.0,160.078,160.1938,159.7307,159.7307,58486.0
2021-08-25 14:00:00,165.56,165.68,165.48,165.57,43649.0,159.7307,159.8465,159.6535,159.7403,43649.0
2021-08-25 14:30:00,165.59,165.7,165.24,165.37,71717.0,159.7596,159.8658,159.4219,159.5474,71717.0
2021-08-25 15:00:00,165.38,165.63,165.22,165.56,72259.0,159.557,159.7982,159.4027,159.7307,72259.0
2021-08-25 15:30:00,165.58,165.64,165.18,165.24,182331.0,159.75,159.8079,159.3641,159.4219,182331.0
2021-08-26 09:30:00,163.98,164.32,163.08,163.17,166926.0,158.2063,158.5343,157.338,157.4248,166926.0
2021-08-26 10:00:00,163.14,163.73,162.9,163.32,40434.0,157.3959,157.9651,157.1643,157.5696,40434.0
2021-08-26 10:30:00,163.31,163.54,162.44,162.61,78238.0,157.5599,157.7818,156.7205,156.8845,78238.0
2021-08-26 11:00:00,162.57,163.22,162.33,162.93,63899.0,156.846,157.4731,156.6144,157.1933,63899.0
2021-08-26 11:30:00,162.9,163.05,161.9,162.09,64275.0,157.1643,157.3091,156.1995,156.3829,64275.0
2021-08-26 12:00:00,162.09,162.24,161.86,161.9,69092.0,156.3829,156.5276,156.161,156.1995,69092.0
2021-08-26 12:30:00,161.92,161.99,161.61,161.85,49131.0,156.2188,156.2864,155.9198,156.1513,49131.0
2021-08-26 13:00:00,161.85,162.26,161.82,162.16,66760.0,156.1513,156.5469,156.1224,156.4504,66760.0
2021-08-26 13:30:00,162.15,162.4,162.11,162.34,71853.0,156.4407,156.6819,156.4022,156.6241,71853.0
2021-08-26 14:00:00,162.36,162.54,162.0,162.42,79057.0,156.6434,156.817,156.296,156.7012,79057.0
2021-08-26 14:30:00,162.39,162.5,162.05,162.35,74792.0,156.6723,156.7784,156.3443,156.6337,74792.0
2021-08-26 15:00:00,162.33,162.33,161.93,162.07,186333.0,156.6144,156.6144,156.2285,156.3636,186333.0
2021-08-26 15:30:00,162.09,162.28,161.65,161.7,309975.0,156.3829,156.5662,155.9584,156.0066,309975.0
2021-08-27 09:30:00,161.35,162.35,160.62,162.21,296513.0,155.6689,156.6337,154.9646,156.4986,296513.0
2021-08-27 10:00:00,162.1,162.87,161.6,162.71,205423.0,156.3925,157.1354,155.9101,156.981,205423.0
2021-08-27 10:30:00,162.81,163.31,162.81,163.07,196354.0,157.0775,157.5599,157.0775,157.3284,196354.0
2021-08-27 11:00:00,163.09,163.52,162.88,163.45,109405.0,157.3476,157.7625,157.145,157.695,109405.0
2021-08-27 11:30:00,163.49,164.01,163.27,163.59,72253.0,157.7336,158.2353,157.5213,157.83,72253.0
2021-08-27 12:00:00,163.62,163.63,163.14,163.47,51733.0,157.859,157.8686,157.3959,157.7143,51733.0
2021-08-27 12:30:00,163.45,163.6,163.19,163.32,35891.0,157.695,157.8397,157.4441,157.5696,35891.0
2021-08-27 13:00:00,163.28,163.74,163.25,163.74,39917.0,157.531,157.9748,157.502,157.9748,39917.0
2021-08-27 13:30:00,163.69,163.74,163.48,163.62,25041.0,157.9265,157.9748,157.7239,157.859,25041.0
2021-08-27 14:00:00,163.58,163.75,163.36,163.69,37670.0,157.8204,157.9844,157.6081,157.9265,37670.0
2021-08-27 14:30:00,163.7,164.06,163.63,163.7,72422.0,157.9362,158.2835,157.8686,157.9362,72422.0
2021-08-27 15:00:00,163.66,164.43,163.65,164.32,227703.0,157.8976,158.6405,157.8879,158.5343,227703.0
2021-08-27 15:30:00,164.32,164.35,163.9,164.13,199026.0,158.5343,158.5633,158.1291,158.351,199026.0
2021-08-30 09:30:00,164.78,166.09,163.11,163.11,198923.0,158.9781,160.242,157.3669,157.3669,198923.0
2021-08-30 10:00:00,163.15,163.28,162.05,162.4,306025.0,157.4055,157.531,156.3443,156.6819,306025.0
2021-08-30 10:30:00,162.47,162.64,161.84,162.26,70972.0,156.7495,156.9135,156.1417,156.5469,70972.0
2021-08-30 11:00:00,162.25,162.57,161.95,162.08,59775.0,156.5372,156.846,156.2478,156.3732,59775.0
2021-08-30 11:30:00,162.1,162.14,161.81,161.94,64207.0,156.3925,156.4311,156.1127,156.2381,64207.0
2021-08-30 12:00:00,161.95,162.11,161.7,161.73,40982.0,156.2478,156.4022,156.0066,156.0355,40982.0
2021-08-30 12:30:00,161.77,161.93,161.69,161.86,70357.0,156.0741,156.2285,155.9969,156.161,70357.0
2021-08-30 13:00:00,161.86,161.86,161.15,161.15,38994.0,156.161,156.161,155.476,155.476,38994.0
2021-08-30 13:30:00,161.2,161.54,161.18,161.35,35120.0,155.5242,155.8522,155.5049,155.6689,35120.0
2021-08-30 14:00:00,161.37,161.44,161.04,161.19,48948.0,155.6882,155.7557,155.3698,155.5145,48948.0
2021-08-30 14:30:00,161.21,161.81,161.17,161.81,48247.0,155.5338,156.1127,155.4953,156.1127,48247.0
2021-08-30 15:00:00,161.83,161.97,161.28,161.44,51064.0,156.132,156.2671,155.6014,155.7557,51064.0
2021-08-30 15:30:00,161.4,161.72,161.17,161.34,169000.0,155.7172,156.0259,155.4953,155.6593,169000.0
2021-08-31 09:30:00,161.92,162.3,161.05,161.85,200021.0,156.2188,156.5855,155.3795,156.1513,200021.0
2021-08-31 10:00:00,161.83,162.45,161.29,162.19,165397.0,156.132,156.7302,155.611,156.4793,165397.0
2021-08-31 10:30:00,162.18,163.13,162.17,162.92,51949.0,156.4697,157.3862,156.46,157.1836,51949.0
2021-08-31 11:00:00,162.84,163.49,162.71,163.35,64247.0,157.1065,157.7336,156.981,157.5985,64247.0
2021-08-31 11:30:00,163.34,163.57,163.28,163.28,28710.0,157.5888,157.8107,157.531,157.531,28710.0
2021-08-31 12:00:00,163.28,163.32,163.0,163.19,32875.0,157.531,157.5696,157.2608,157.4441,32875.0
2021-08-31 12:30:00,163.19,163.23,162.54,162.73,26813.0,157.4441,157.4827,156.817,157.0003,26813.0
2021-08-31 13:00:00,162.58,163.12,162.55,163.05,48353.0,156.8556,157.3766,156.8267,157.3091,48353.0
2021-08-31 13:30:00,163.04,163.63,162.95,163.59,52100.0,157.2994,157.8686,157.2126,157.83,52100.0
2021-08-31 14:00:00,163.63,163.69,162.88,162.93,60681.0,157.8686,157.9265,157.145,157.1933,60681.0
2021-08-31 14:30:00,162.95,163.07,161.95,162.53,72189.0,157.2126,157.3284,156.2478,156.8074,72189.0
2021-08-31 15:00:00,162.53,162.6,162.22,162.28,47962.0,156.8074,156.8749,156.5083,156.5662,47962.0
2021-08-31 15:30:00,162.24,162.7,162.08,162.64,230735.0,156.5276,156.9714,156.3732,156.9135,230735.0
2021-09-01 09:30:00,163.13,164.25,162.52,163.66,248513.0,157.3862,158.4668,156.7977,157.8976,248513.0
2021-09-01 10:00:00,163.69,164.68,163.59,164.43,76874.0,157.9265,158.8817,157.83,158.6405,76874.0
2021-09-01 10:30:00,164.42,164.66,164.21,164.52,54704.0,158.6308,158.8624,158.4282,158.7273,54704.0
2021-09-01 11:00:00,164.53,164.68,164.24,164.39,61522.0,158.7369,158.8817,158.4572,158.6019,61522.0
2021-09-01 11:30:00,164.41,165.38,164.25,164.89,122249.0,158.6212,159.557,158.4668,159.0843,122249.0
2021-09-01 12:00:00,164.87,165.18,164.87,165.18,38054.0,159.065,159.3641,159.065,159.3641,38054.0
2021-09-01 12:30:00,165.18,165.58,164.87,164.91,34090.0,159.3641,159.75,159.065,159.1036,34090.0
2021-09-01 13:00:00,164.9,164.94,163.94,164.05,86083.0,159.0939,159.1325,158.1677,158.2738,86083.0
2021-09-01 13:30:00,164.05,164.3,163.89,164.03,104986.0,158.2738,158.515,158.1195,158.2546,104986.0
2021-09-01 14:00:00,164.08,164.14,163.76,163.98,96288.0,158.3028,158.3607,157.9941,158.2063,96288.0
2021-09-01 14:30:00,164.01,164.02,163.34,163.42,39291.0,158.2353,158.2449,157.5888,157.666,39291.0
2021-09-01 15:00:00,163.42,163.48,162.88,162.98,58081.0,157.666,157.7239,157.145,157.2415,58081.0
2021-09-01 15:30:00,163.0,163.04,162.46,162.51,171170.0,157.2608,157.2994,156.7398,156.7881,171170.0
2021-09-02 09:30:00,162.46,163.14,159.95,160.4,101752.0,156.7398,157.3959,154.3182,154.7524,101752.0
2021-09-02 10:00:00,160.73,160.98,159.6,159.7,203527.0,155.0707,155.3119,153.9805,154.077,203527.0
2021-09-02 10:30:00,159.74,160.03,159.03,159.25,290789.0,154.1156,154.3954,153.4306,153.6429,290789.0
2021-09-02 11:00:00,159.25,159.72,159.07,159.27,87646.0,153.6429,154.0963,153.4692,153.6622,87646.0
2021-09-02 11:30:00,159.31,159.72,159.31,159.66,63814.0,153.7007,154.0963,153.7007,154.0384,63814.0
2021-09-02 12:00:00,159.66,159.78,159.47,159.63,52837.0,154.0384,154.1542,153.8551,154.0095,52837.0
2021-09-02 12:30:00,159.62,159.95,159.58,159.65,39720.0,153.9998,154.3182,153.9612,154.0288,39720.0
2021-09-02 13:00:00,159.59,160.24,159.46,159.95,88074.0,153.9709,154.598,153.8455,154.3182,88074.0
2021-09-02 13:30:00,160.0,160.08,159.19,159.4,41792.0,154.3664,154.4436,153.585,153.7876,41792.0
2021-09-02 14:00:00,159.42,159.43,158.87,159.19,183611.0,153.8069,153.8165,153.2762,153.585,183611.0
2021-09-02 14:30:00,159.2,159.72,159.09,159.45,55265.0,153.5946,154.0963,153.4885,153.8358,55265.0
2021-09-02 15:00:00,159.52,159.62,158.98,159.02,56656.0,153.9033,153.9998,153.3824,153.421,56656.0
2021-09-02 15:30:00,159.0,159.11,158.44,158.59,386609.0,153.4017,153.5078,152.8614,153.0061,386609.0
2021-09-03 09:30:00,158.5,159.61,157.09,158.2,218493.0,152.9193,153.9902,151.5589,152.6298,218493.0
2021-09-03 10:00:00,158.31,158.58,157.36,157.61,145896.0,152.736,152.9964,151.8194,152.0606,145896.0
2021-09-03 10:30:00,157.42,157.95,157.08,157.9,81691.0,151.8773,152.3886,151.5493,152.3404,81691.0
2021-09-03 11:00:00,157.78,157.9,157.09,157.31,70362.0,152.2246,152.3404,151.5589,151.7712,70362.0
2021-09-03 11:30:00,157.33,158.12,157.02,157.8,210405.0,151.7905,152.5526,151.4914,152.2439,210405.0
2021-09-03 12:00:00,157.83,157.96,157.15,157.16,131964.0,152.2729,152.3983,151.6168,151.6264,131964.0
2021-09-03 12:30:00,157.21,157.57,156.98,157.3,144051.0,151.6747,152.022,151.4528,151.7615,144051.0
2021-09-03 13:00:00,157.25,157.94,157.07,157.57,266625.0,151.7133,152.379,151.5396,152.022,266625.0
2021-09-03 13:30:00,157.55,158.0,157.51,157.7,59719.0,152.0027,152.4369,151.9641,152.1474,59719.0
2021-09-03 14:00:00,157.73,157.82,157.59,157.75,38218.0,152.1764,152.2632,152.0413,152.1957,38218.0
2021-09-03 14:30:00,157.7,157.84,157.53,157.58,76171.0,152.1474,152.2825,151.9834,152.0317,76171.0
2021-09-03 15:00:00,157.58,157.72,157.47,157.53,131264.0,152.0317,152.1667,151.9255,151.9834,131264.0
2021-09-03 15:30:00,157.55,158.24,157.49,158.01,206622.0,152.0027,152.6684,151.9448,152.4465,206622.0
2021-09-07 09:30:00,158.55,160.32,157.82,159.25,106465.0,152.9675,154.6752,152.2632,153.6429,106465.0
2021-09-07 10:00:00,159.25,159.58,157.86,157.86,88824.0,153.6429,153.9612,152.3018,152.3018,88824.0
2021-09-07 10:30:00,157.86,158.58,157.52,158.53,185535.0,152.3018,152.9964,151.9738,152.9482,185535.0
2021-09-07 11:00:00,158.57,158.82,157.89,158.29,40176.0,152.9868,153.228,152.3307,152.7167,40176.0
2021-09-07 11:30:00,158.16,158.57,157.95,158.49,42530.0,152.5912,152.9868,152.3886,152.9096,42530.0
2021-09-07 12:00:00,158.52,159.02,158.51,158.89,87966.0,152.9386,153.421,152.9289,153.2955,87966.0
2021-09-07 12:30:00,158.9,159.03,158.83,158.99,47542.0,153.3052,153.4306,153.2376,153.392,47542.0
2021-09-07 13:00:00,158.92,159.02,158.61,158.72,32858.0,153.3245,153.421,153.0254,153.1315,32858.0
2021-09-07 13:30:00,158.7,159.56,158.62,159.53,51667.0,153.1122,153.9419,153.035,153.913,51667.0
2021-09-07 14:00:00,159.53,159.82,159.33,159.35,60701.0,153.913,154.1928,153.72,153.7393,60701.0
2021-09-07 14:30:00,159.32,159.43,158.98,159.35,59843.0,153.7104,153.8165,153.3824,153.7393,59843.0
2021-09-07 15:00:00,159.34,159.4,159.12,159.29,56386.0,153.7297,153.7876,153.5174,153.6814,56386.0
2021-09-07 15:30:00,159.3,159.3,158.47,158.65,132175.0,153.6911,153.6911,152.8903,153.064,132175.0
2021-09-08 09:30:00,160.35,167.46,160.15,166.33,692189.0,154.7041,161.5638,154.5112,160.4736,692189.0
2021-09-08 10:00:00,166.47,167.24,164.01,164.19,411006.0,160.6086,161.3515,158.2353,158.4089,411006.0
2021-09-08 10:30:00,164.11,166.51,164.11,166.28,215641.0,158.3317,160.6472,158.3317,160.4253,215641.0
2021-09-08 11:00:00,166.28,169.42,166.23,168.43,477088.0,160.4253,163.4548,160.3771,162.4996,477088.0
2021-09-08 11:30:00,168.39,168.66,167.2,167.37,288355.0,162.461,162.7215,161.3129,161.477,288355.0
2021-09-08 12:00:00,167.43,168.63,167.11,168.37,178830.0,161.5348,162.6926,161.2261,162.4417,178830.0
2021-09-08 12:30:00,168.35,169.01,168.26,168.35,130091.0,162.4224,163.0592,162.3356,162.4224,130091.0
2021-09-08 13:00:00,168.34,168.34,167.29,167.92,137859.0,162.4128,162.4128,161.3998,162.0076,137859.0
2021-09-08 13:30:00,167.92,168.12,166.53,168.0,211460.0,162.0076,162.2005,160.6665,162.0848,211460.0
2021-09-08 14:00:00,168.04,169.38,167.87,169.1,170503.0,162.1234,163.4162,161.9593,163.146,170503.0
2021-09-08 14:30:00,169.1,170.14,168.6,169.71,237973.0,163.146,164.1494,162.6636,163.7346,237973.0
2021-09-08 15:00:00,169.71,170.11,168.98,169.29,328621.0,163.7346,164.1205,163.0303,163.3293,328621.0
2021-09-08 15:30:00,169.3,170.11,168.66,170.02,951235.0,163.339,164.1205,162.7215,164.0336,951235.0
2021-09-09 09:30:00,170.2,175.5,169.97,175.49,694211.0,164.4459,169.5667,164.2236,169.557,694211.0
2021-09-09 10:00:00,175.37,175.73,173.77,174.98,812871.0,169.4411,169.7889,167.8952,169.0643,812871.0
2021-09-09 10:30:00,174.98,175.21,172.34,172.35,490696.0,169.0643,169.2865,166.5135,166.5232,490696.0
2021-09-09 11:00:00,172.31,173.86,172.22,172.97,241104.0,166.4845,167.9821,166.3976,167.1222,241104.0
2021-09-09 11:30:00,172.95,173.62,172.37,173.27,192370.0,167.1029,167.7502,166.5425,167.4121,192370.0
2021-09-09 12:00:00,173.22,174.13,172.79,174.13,171624.0,167.3638,168.243,166.9483,168.243,171624.0
2021-09-09 12:30:00,174.04,174.18,173.08,173.15,224014.0,168.156,168.2913,167.2285,167.2961,224014.0
2021-09-09 13:00:00,173.16,173.49,172.52,172.93,203617.0,167.3058,167.6246,166.6874,167.0836,203617.0
2021-09-09 13:30:00,172.9,173.31,172.58,173.28,138376.0,167.0546,167.4507,166.7454,167.4217,138376.0
2021-09-09 14:00:00,173.23,173.48,172.9,173.39,163605.0,167.3734,167.615,167.0546,167.528,163605.0
2021-09-09 14:30:00,173.43,173.43,172.69,172.83,158531.0,167.5667,167.5667,166.8517,166.987,158531.0
2021-09-09 15:00:00,172.83,173.16,172.37,173.03,145859.0,166.987,167.3058,166.5425,167.1802,145859.0
2021-09-09 15:30:00,173.05,173.24,171.89,172.08,668315.0,167.1995,167.3831,166.0787,166.2623,668315.0
2021-09-10 09:30:00,173.06,173.89,166.5,166.91,348040.0,167.2092,168.0111,160.871,161.2671,348040.0
2021-09-10 10:00:00,166.81,166.91,164.66,166.38,269615.0,161.1705,161.2671,159.0932,160.755,269615.0
2021-09-10 10:30:00,166.34,166.83,165.21,166.83,279935.0,160.7164,161.1898,159.6246,161.1898,279935.0
2021-09-10 11:00:00,166.83,167.39,166.55,166.78,185753.0,161.1898,161.7309,160.9193,161.1415,185753.0
2021-09-10 11:30:00,166.83,167.34,166.71,166.93,201897.0,161.1898,161.6826,161.0739,161.2864,201897.0
2021-09-10 12:00:00,166.92,167.33,166.7,166.88,98936.0,161.2768,161.6729,161.0642,161.2381,98936.0
2021-09-10 12:30:00,166.9,168.21,166.75,168.18,142157.0,161.2574,162.5231,161.1125,162.4942,142157.0
2021-09-10 13:00:00,168.18,168.45,167.31,167.49,153439.0,162.4942,162.755,161.6536,161.8275,153439.0
2021-09-10 13:30:00,167.5,167.5,166.38,166.92,125047.0,161.8372,161.8372,160.755,161.2768,125047.0
2021-09-10 14:00:00,167.01,167.26,166.19,166.28,157995.0,161.3637,161.6053,160.5714,160.6584,157995.0
2021-09-10 14:30:00,166.32,166.99,166.19,166.58,111249.0,160.697,161.3444,160.5714,160.9483,111249.0
2021-09-10 15:00:00,166.67,166.75,166.26,166.6,120157.0,161.0352,161.1125,160.6391,160.9676,120157.0
2021-09-10 15:30:00,166.57,166.89,166.21,166.36,602023.0,160.9386,161.2478,160.5908,160.7357,602023.0
2021-09-13 09:30:00,167.26,168.0,166.53,166.62,96579.0,161.6053,162.3202,160.8999,160.9869,96579.0
2021-09-13 10:00:00,166.63,166.82,164.76,166.06,133595.0,160.9966,161.1801,159.1898,160.4458,133595.0
2021-09-13 10:30:00,166.08,166.51,165.64,166.3,72065.0,160.4652,160.8806,160.04,160.6777,72065.0
2021-09-13 11:00:00,166.37,166.5,165.61,166.27,135722.0,160.7454,160.871,160.011,160.6487,135722.0
2021-09-13 11:30:00,166.25,166.93,166.25,166.9,37477.0,160.6294,161.2864,160.6294,161.2574,37477.0
2021-09-13 12:00:00,166.9,166.9,165.04,165.34,86180.0,161.2574,161.2574,159.4603,159.7502,86180.0
2021-09-13 12:30:00,165.32,165.6,165.17,165.49,72528.0,159.7309,160.0014,159.5859,159.8951,72528.0
2021-09-13 13:00:00,165.49,165.78,164.33,164.38,94696.0,159.8951,160.1753,158.7743,158.8226,94696.0
2021-09-13 13:30:00,164.41,164.48,164.02,164.45,91723.0,158.8516,158.9193,158.4748,158.8903,91723.0
2021-09-13 14:00:00,164.43,164.77,164.37,164.65,111664.0,158.8709,159.1994,158.813,159.0835,111664.0
2021-09-13 14:30:00,164.72,164.8,164.26,164.33,66156.0,159.1511,159.2284,158.7067,158.7743,66156.0
2021-09-13 15:00:00,164.33,164.39,163.83,164.33,78468.0,158.7743,158.8323,158.2912,158.7743,78468.0
2021-09-13 15:30:00,164.3,164.87,164.26,164.74,301414.0,158.7453,159.2961,158.7067,159.1705,301414.0
2021-09-14 09:30:00,165.22,165.22,163.26,163.51,154656.0,159.6342,159.6342,157.7405,157.982,154656.0
2021-09-14 10:00:00,163.46,164.35,162.76,164.18,89221.0,157.9337,158.7936,157.2574,158.6294,89221.0
2021-09-14 10:30:00,164.29,164.46,163.34,163.84,104366.0,158.7357,158.8999,157.8178,158.3009,104366.0
2021-09-14 11:00:00,163.93,164.61,163.93,164.44,43040.0,158.3878,159.0449,158.3878,158.8806,43040.0
2021-09-14 11:30:00,164.5,164.65,163.76,164.5,216048.0,158.9386,159.0835,158.2236,158.9386,216048.0
2021-09-14 12:00:00,164.5,164.77,163.99,164.08,23774.0,158.9386,159.1994,158.4458,158.5328,23774.0
2021-09-14 12:30:00,164.08,164.42,163.92,164.07,87007.0,158.5328,158.8613,158.3782,158.5231,87007.0
2021-09-14 13:00:00,164.05,164.07,163.7,163.84,51289.0,158.5038,158.5231,158.1656,158.3009,51289.0
2021-09-14 13:30:00,163.87,164.06,163.62,163.78,51148.0,158.3299,158.5135,158.0883,158.2429,51148.0
2021-09-14 14:00:00,163.84,164.1,163.49,163.55,38981.0,158.3009,158.5521,157.9627,158.0207,38981.0
2021-09-14 14:30:00,163.53,163.63,162.53,163.02,141662.0,158.0014,158.098,157.0352,157.5086,141662.0
2021-09-14 15:00:00,163.01,163.24,162.1,162.11,73452.0,157.499,157.7212,156.6197,156.6294,73452.0
2021-09-14 15:30:00,162.16,162.37,161.87,162.16,474698.0,156.6777,156.8806,156.3975,156.6777,474698.0
2021-09-15 09:30:00,162.2,163.23,160.78,163.16,79518.0,156.7163,157.7115,155.3443,157.6439,79518.0
2021-09-15 10:00:00,163.28,165.17,163.21,165.17,105868.0,157.7598,159.5859,157.6922,159.5859,105868.0
2021-09-15 10:30:00,165.18,165.45,164.22,164.72,145865.0,159.5956,159.8565,158.668,159.1511,145865.0
2021-09-15 11:00:00,164.66,165.21,164.28,164.89,87493.0,159.0932,159.6246,158.726,159.3154,87493.0
2021-09-15 11:30:00,164.89,165.26,164.22,164.77,82461.0,159.3154,159.6729,158.668,159.1994,82461.0
2021-09-15 12:00:00,164.81,164.82,163.9,163.91,60416.0,159.2381,159.2478,158.3589,158.3685,60416.0
2021-09-15 12:30:00,163.93,164.39,163.76,163.81,82138.0,158.3878,158.8323,158.2236,158.2719,82138.0
2021-09-15 13:00:00,163.84,164.04,163.62,163.78,34986.0,158.3009,158.4941,158.0883,158.2429,34986.0
2021-09-15 13:30:00,163.82,164.36,163.79,164.3,66944.0,158.2816,158.8033,158.2526,158.7453,66944.0
2021-09-15 14:00:00,164.27,164.37,163.99,164.14,46737.0,158.7164,158.813,158.4458,158.5907,46737.0
2021-09-15 14:30:00,164.11,165.17,164.11,164.64,73673.0,158.5618,159.5859,158.5618,159.0738,73673.0
2021-09-15 15:00:00,164.67,165.32,164.65,165.22,81364.0,159.1028,159.7309,159.0835,159.6342,81364.0
2021-09-15 15:30:00,165.17,165.82,165.0,165.48,285064.0,159.5859,160.2139,159.4217,159.8854,285064.0
2021-09-16 09:30:00,164.79,166.3,164.79,165.44,49928.0,159.2188,160.6777,159.2188,159.8468,49928.0
2021-09-16 10:00:00,165.34,165.42,163.89,164.41,112188.0,159.7502,159.8275,158.3492,158.8516,112188.0
2021-09-16 10:30:00,164.39,164.7,163.68,163.91,36731.0,158.8323,159.1318,158.1463,158.3685,36731.0
2021-09-16 11:00:00,163.9,164.28,163.71,164.2,27194.0,158.3589,158.726,158.1753,158.6487,27194.0
2021-09-16 11:30:00,164.18,164.2,163.45,163.58,25255.0,158.6294,158.6487,157.9241,158.0497,25255.0
2021-09-16 12:00:00,163.57,164.11,163.34,164.04,31870.0,158.04,158.5618,157.8178,158.4941,31870.0
2021-09-16 12:30:00,164.07,164.8,164.07,164.71,30863.0,158.5231,159.2284,158.5231,159.1415,30863.0
2021-09-16 13:00:00,164.73,164.86,164.45,164.54,25967.0,159.1608,159.2864,158.8903,158.9772,25967.0
2021-09-16 13:30:00,164.59,164.74,164.33,164.5,69251.0,159.0255,159.1705,158.7743,158.9386,69251.0
2021-09-16 14:00:00,164.51,164.63,164.31,164.49,35298.0,158.9482,159.0642,158.755,158.9289,35298.0
2021-09-16 14:30:00,164.49,164.69,164.16,164.61,112689.0,158.9289,159.1222,158.6101,159.0449,112689.0
2021-09-16 15:00:00,164.64,164.81,164.48,164.48,67007.0,159.0738,159.2381,158.9193,158.9193,67007.0
2021-09-16 15:30:00,164.49,164.64,163.91,163.97,239110.0,158.9289,159.0738,158.3685,158.4265,239110.0
2021-09-17 09:30:00,163.49,163.88,162.27,162.7,198280.0,157.9627,158.3395,156.784,157.1994,198280.0
2021-09-17 10:00:00,162.63,162.63,161.68,161.68,37053.0,157.1318,157.1318,156.2139,156.2139,37053.0
2021-09-17 10:30:00,161.67,162.05,161.03,161.45,31064.0,156.2043,156.5714,155.5859,155.9917,31064.0
2021-09-17 11:00:00,161.4,162.45,161.29,162.33,52493.0,155.9434,156.9579,155.8371,156.8419,52493.0
2021-09-17 11:30:00,162.35,162.35,161.4,162.0,60844.0,156.8613,156.8613,155.9434,156.5231,60844.0
2021-09-17 12:00:00,162.03,162.76,161.98,162.53,38437.0,156.5521,157.2574,156.5038,157.0352,38437.0
2021-09-17 12:30:00,162.54,162.81,162.47,162.6,26435.0,157.0448,157.3057,156.9772,157.1028,26435.0
2021-09-17 13:00:00,162.49,163.08,162.37,162.94,40535.0,156.9965,157.5666,156.8806,157.4313,40535.0
2021-09-17 13:30:00,162.89,163.08,161.92,162.24,48063.0,157.383,157.5666,156.4458,156.755,48063.0
2021-09-17 14:00:00,162.23,162.5,162.08,162.33,25714.0,156.7453,157.0062,156.6004,156.8419,25714.0
2021-09-17 14:30:00,162.34,162.54,162.08,162.21,35866.0,156.8516,157.0448,156.6004,156.726,35866.0
2021-09-17 15:00:00,162.2,162.38,161.58,161.85,74230.0,156.7163,156.8902,156.1173,156.3782,74230.0
2021-09-17 15:30:00,161.84,162.62,161.67,162.06,219158.0,156.3685,157.1221,156.2043,156.5811,219158.0
2021-09-20 09:30:00,159.2,160.19,157.81,160.1,75209.0,153.8178,154.7743,152.4748,154.6873,75209.0
2021-09-20 10:00:00,159.86,159.98,158.38,159.01,46420.0,154.4554,154.5714,153.0255,153.6342,46420.0
2021-09-20 10:30:00,158.97,159.54,158.71,158.88,40409.0,153.5955,154.1463,153.3443,153.5086,40409.0
2021-09-20 11:00:00,158.94,159.22,158.46,158.56,53790.0,153.5665,153.8371,153.1028,153.1994,53790.0
2021-09-20 11:30:00,158.7,158.7,158.06,158.13,32872.0,153.3347,153.3347,152.7163,152.7839,32872.0
2021-09-20 12:00:00,158.13,158.41,157.73,158.12,67025.0,152.7839,153.0545,152.3975,152.7743,67025.0
2021-09-20 12:30:00,158.08,158.16,157.75,157.84,28810.0,152.7356,152.8129,152.4168,152.5037,28810.0
2021-09-20 13:00:00,157.88,158.13,157.32,158.01,65235.0,152.5424,152.7839,152.0013,152.668,65235.0
2021-09-20 13:30:00,157.97,158.31,157.93,158.02,60659.0,152.6293,152.9578,152.5907,152.6777,60659.0
2021-09-20 14:00:00,158.08,158.13,157.38,157.54,143936.0,152.7356,152.7839,152.0593,152.2139,143936.0
2021-09-20 14:30:00,157.54,158.39,157.36,158.16,53245.0,152.2139,153.0351,152.04,152.8129,53245.0
2021-09-20 15:00:00,158.25,158.95,157.87,158.95,65963.0,152.8999,153.5762,152.5327,153.5762,65963.0
2021-09-20 15:30:00,158.93,160.46,158.9,160.11,302322.0,153.5569,155.0352,153.5279,154.697,302322.0
2021-09-21 09:30:00,160.81,160.85,159.47,159.68,48819.0,155.3733,155.412,154.0786,154.2815,48819.0
2021-09-21 10:00:00,159.75,159.75,157.83,158.45,74039.0,154.3492,154.3492,152.4941,153.0931,74039.0
2021-09-21 10:30:00,158.59,159.11,157.97,158.29,64925.0,153.2284,153.7308,152.6293,152.9385,64925.0
2021-09-21 11:00:00,158.29,158.44,157.85,157.91,42175.0,152.9385,153.0835,152.5134,152.5714,42175.0
2021-09-21 11:30:00,157.98,158.93,157.98,158.51,38630.0,152.639,153.5569,152.639,153.1511,38630.0
2021-09-21 12:00:00,158.54,158.91,158.35,158.35,43410.0,153.1801,153.5376,152.9965,152.9965,43410.0
2021-09-21 12:30:00,158.28,158.37,157.75,157.84,31986.0,152.9289,153.0158,152.4168,152.5037,31986.0
2021-09-21 13:00:00,157.85,158.21,157.81,157.83,45854.0,152.5134,152.8612,152.4748,152.4941,45854.0
2021-09-21 13:30:00,157.89,158.38,157.72,158.32,72642.0,152.552,153.0255,152.3878,152.9675,72642.0
2021-09-21 14:00:00,158.34,158.56,157.4,157.5,42888.0,152.9868,153.1994,152.0786,152.1752,42888.0
2021-09-21 14:30:00,157.66,158.21,157.57,157.77,40789.0,152.3298,152.8612,152.2429,152.4361,40789.0
2021-09-21 15:00:00,157.83,158.09,157.53,157.69,75692.0,152.4941,152.7453,152.2042,152.3588,75692.0
2021-09-21 15:30:00,157.68,157.82,156.5,156.53,274649.0,152.3491,152.4844,151.209,151.238,274649.0
2021-09-22 09:30:00,158.51,159.02,157.19,158.52,84845.0,153.1511,153.6438,151.8757,153.1607,84845.0
2021-09-22 10:00:00,158.61,158.88,158.17,158.69,51891.0,153.2477,153.5086,152.8226,153.325,51891.0
2021-09-22 10:30:00,158.79,159.51,158.79,159.15,74154.0,153.4216,154.1173,153.4216,153.7694,74154.0
2021-09-22 11:00:00,159.19,159.94,158.85,159.68,74975.0,153.8081,154.5327,153.4796,154.2815,74975.0
2021-09-22 11:30:00,159.65,161.18,159.62,160.9,73459.0,154.2525,155.7308,154.2236,155.4603,73459.0
2021-09-22 12:00:00,160.91,161.17,160.59,160.8,44668.0,155.4699,155.7212,155.1608,155.3637,44668.0
2021-09-22 12:30:00,160.86,161.3,160.71,161.28,65840.0,155.4216,155.8468,155.2767,155.8274,65840.0
2021-09-22 13:00:00,161.29,161.33,160.85,161.16,58944.0,155.8371,155.8757,155.412,155.7115,58944.0
2021-09-22 13:30:00,161.16,161.29,160.8,161.29,51572.0,155.7115,155.8371,155.3637,155.8371,51572.0
2021-09-22 14:00:00,161.15,162.01,160.89,161.71,60740.0,155.7018,156.5328,155.4506,156.2429,60740.0
2021-09-22 14:30:00,161.76,161.87,160.56,161.01,75582.0,156.2912,156.3975,155.1318,155.5666,75582.0
2021-09-22 15:00:00,160.9,161.85,160.7,161.14,59892.0,155.4603,156.3782,155.267,155.6922,59892.0
2021-09-22 15:30:00,161.18,161.61,160.73,161.13,234278.0,155.7308,156.1463,155.296,155.6825,234278.0
2021-09-23 09:30:00,161.32,163.95,161.16,163.46,71099.0,155.8661,158.4072,155.7115,157.9337,71099.0
2021-09-23 10:00:00,163.46,163.67,162.93,163.03,45958.0,157.9337,158.1366,157.4217,157.5183,45958.0
2021-09-23 10:30:00,163.04,163.58,162.94,163.58,55398.0,157.5279,158.0497,157.4313,158.0497,55398.0
2021-09-23 11:00:00,163.51,163.68,163.0,163.12,80430.0,157.982,158.1463,157.4893,157.6052,80430.0
2021-09-23 11:30:00,163.15,163.61,163.09,163.49,34611.0,157.6342,158.0787,157.5762,157.9627,34611.0
2021-09-23 12:00:00,163.45,163.9,163.45,163.82,42192.0,157.9241,158.3589,157.9241,158.2816,42192.0
2021-09-23 12:30:00,163.81,164.2,163.55,163.64,34750.0,158.2719,158.6487,158.0207,158.1077,34750.0
2021-09-23 13:00:00,163.59,163.73,162.97,163.05,42010.0,158.0593,158.1946,157.4603,157.5376,42010.0
2021-09-23 13:30:00,162.98,163.86,162.98,163.36,51895.0,157.47,158.3202,157.47,157.8371,51895.0
2021-09-23 14:00:00,163.28,163.72,163.28,163.6,39950.0,157.7598,158.1849,157.7598,158.069,39950.0
2021-09-23 14:30:00,163.64,163.8,163.58,163.72,40075.0,158.1077,158.2622,158.0497,158.1849,40075.0
2021-09-23 15:00:00,163.78,163.89,163.29,163.5,65882.0,158.2429,158.3492,157.7695,157.9724,65882.0
2021-09-23 15:30:00,163.53,164.08,163.49,163.98,304346.0,158.0014,158.5328,157.9627,158.4362,304346.0
2021-09-24 09:30:00,164.12,165.17,163.48,164.68,99906.0,158.5714,159.5859,157.9531,159.1125,99906.0
2021-09-24 10:00:00,164.68,164.79,163.93,163.98,33014.0,159.1125,159.2188,158.3878,158.4362,33014.0
2021-09-24 10:30:00,163.91,163.98,163.1,163.14,25999.0,158.3685,158.4362,157.5859,157.6246,25999.0
2021-09-24 11:00:00,163.19,163.48,162.3,162.56,36902.0,157.6729,157.9531,156.813,157.0642,36902.0
2021-09-24 11:30:00,162.56,163.07,162.54,162.88,29753.0,157.0642,157.5569,157.0448,157.3733,29753.0
2021-09-24 12:00:00,162.94,162.94,162.25,162.4,43465.0,157.4313,157.4313,156.7646,156.9096,43465.0
2021-09-24 12:30:00,162.37,162.51,162.02,162.09,74581.0,156.8806,157.0159,156.5424,156.6101,74581.0
2021-09-24 13:00:00,162.11,162.14,161.57,161.96,53118.0,156.6294,156.6584,156.1076,156.4844,53118.0
2021-09-24 13:30:00,161.96,162.01,161.31,161.38,74732.0,156.4844,156.5328,155.8564,155.9241,74732.0
2021-09-24 14:00:00,161.33,161.82,161.05,161.25,72744.0,155.8757,156.3492,155.6052,155.7985,72744.0
2021-09-24 14:30:00,161.28,161.55,161.1,161.51,62466.0,155.8274,156.0883,155.6535,156.0497,62466.0
2021-09-24 15:00:00,161.5,161.78,161.17,161.5,73940.0,156.04,156.3105,155.7212,156.04,73940.0
2021-09-24 15:30:00,161.46,161.82,161.35,161.54,207232.0,156.0014,156.3492,155.8951,156.0786,207232.0
2021-09-27 09:30:00,161.57,164.22,160.84,164.06,180523.0,156.1076,158.668,155.4023,158.5135,180523.0
2021-09-27 10:00:00,163.99,164.25,163.17,164.2,137403.0,158.4458,158.697,157.6535,158.6487,137403.0
2021-09-27 10:30:00,164.22,164.8,162.43,162.58,62274.0,158.668,159.2284,156.9386,157.0835,62274.0
2021-09-27 11:00:00,162.56,162.57,161.7,162.17,116409.0,157.0642,157.0738,156.2332,156.6873,116409.0
2021-09-27 11:30:00,162.25,162.73,161.82,162.27,73441.0,156.7646,157.2284,156.3492,156.784,73441.0
2021-09-27 12:00:00,162.23,163.22,162.15,163.08,43412.0,156.7453,157.7019,156.668,157.5666,43412.0
2021-09-27 12:30:00,163.02,163.3,162.71,163.29,45155.0,157.5086,157.7791,157.2091,157.7695,45155.0
2021-09-27 13:00:00,163.26,163.26,162.75,163.21,79306.0,157.7405,157.7405,157.2477,157.6922,79306.0
2021-09-27 13:30:00,163.24,163.58,162.91,163.58,74670.0,157.7212,158.0497,157.4023,158.0497,74670.0
2021-09-27 14:00:00,163.58,164.17,163.43,164.1,84623.0,158.0497,158.6197,157.9048,158.5521,84623.0
2021-09-27 14:30:00,164.12,164.24,163.71,163.89,45204.0,158.5714,158.6874,158.1753,158.3492,45204.0
2021-09-27 15:00:00,163.93,164.27,163.6,164.02,72373.0,158.3878,158.7164,158.069,158.4748,72373.0
2021-09-27 15:30:00,164.02,164.11,163.34,163.6,203374.0,158.4748,158.5618,157.8178,158.069,203374.0
2021-09-28 09:30:00,162.57,163.15,161.66,162.42,131304.0,157.0738,157.6342,156.1946,156.9289,131304.0
2021-09-28 10:00:00,162.3,162.38,161.55,162.13,105763.0,156.813,156.8902,156.0883,156.6487,105763.0
2021-09-28 10:30:00,162.08,162.65,161.78,162.32,30462.0,156.6004,157.1511,156.3105,156.8323,30462.0
2021-09-28 11:00:00,162.49,162.57,161.85,162.26,101224.0,156.9965,157.0738,156.3782,156.7743,101224.0
2021-09-28 11:30:00,162.33,162.76,162.0,162.67,89374.0,156.8419,157.2574,156.5231,157.1704,89374.0
2021-09-28 12:00:00,162.71,163.85,162.56,162.71,91895.0,157.2091,158.3106,157.0642,157.2091,91895.0
2021-09-28 12:30:00,162.76,162.76,161.89,162.13,63873.0,157.2574,157.2574,156.4168,156.6487,63873.0
2021-09-28 13:00:00,162.11,162.64,161.76,162.48,32307.0,156.6294,157.1415,156.2912,156.9869,32307.0
2021-09-28 13:30:00,162.47,162.56,161.68,161.79,38463.0,156.9772,157.0642,156.2139,156.3202,38463.0
2021-09-28 14:00:00,161.77,162.5,161.13,162.5,48663.0,156.3009,157.0062,155.6825,157.0062,48663.0
2021-09-28 14:30:00,162.46,162.94,162.0,162.69,33038.0,156.9675,157.4313,156.5231,157.1898,33038.0
2021-09-28 15:00:00,162.64,162.99,162.43,162.54,70084.0,157.1415,157.4796,156.9386,157.0448,70084.0
2021-09-28 15:30:00,162.55,162.78,162.05,162.09,301234.0,157.0545,157.2767,156.5714,156.6101,301234.0
2021-09-29 09:30:00,162.53,162.91,161.75,162.59,113482.0,157.0352,157.4023,156.2815,157.0931,113482.0
2021-09-29 10:00:00,162.63,163.5,162.36,163.34,50570.0,157.1318,157.9724,156.8709,157.8178,50570.0
2021-09-29 10:30:00,163.24,163.63,162.83,162.87,65371.0,157.7212,158.098,157.325,157.3637,65371.0
2021-09-29 11:00:00,162.95,163.39,162.65,163.14,23178.0,157.441,157.8661,157.1511,157.6246,23178.0
2021-09-29 11:30:00,163.21,163.3,162.7,163.3,42025.0,157.6922,157.7791,157.1994,157.7791,42025.0
2021-09-29 12:00:00,163.25,163.27,162.73,162.97,26946.0,157.7308,157.7502,157.2284,157.4603,26946.0
2021-09-29 12:30:00,163.02,163.07,162.71,162.89,33795.0,157.5086,157.5569,157.2091,157.383,33795.0
2021-09-29 13:00:00,162.96,163.15,162.8,162.94,39366.0,157.4506,157.6342,157.2961,157.4313,39366.0
2021-09-29 13:30:00,162.94,163.08,162.48,162.6,63699.0,157.4313,157.5666,156.9869,157.1028,63699.0
2021-09-29 14:00:00,162.66,162.77,162.25,162.26,19360.0,157.1608,157.2671,156.7646,156.7743,19360.0
2021-09-29 14:30:00,162.3,162.71,162.3,162.7,33109.0,156.813,157.2091,156.813,157.1994,33109.0
2021-09-29 15:00:00,162.73,162.89,161.92,161.94,38906.0,157.2284,157.383,156.4458,156.4651,38906.0
2021-09-29 15:30:00,161.92,161.96,160.64,160.71,203506.0,156.4458,156.4844,155.2091,155.2767,203506.0
2021-09-30 09:30:00,161.65,162.15,160.08,160.23,100253.0,156.1849,156.668,154.668,154.8129,100253.0
2021-09-30 10:00:00,160.11,161.0,159.82,160.0,147409.0,154.697,155.5569,154.4168,154.5907,147409.0
2021-09-30 10:30:00,160.01,160.55,159.37,159.58,88339.0,154.6004,155.1221,153.982,154.1849,88339.0
2021-09-30 11:00:00,159.58,159.81,159.37,159.6,43074.0,154.1849,154.4071,153.982,154.2042,43074.0
2021-09-30 11:30:00,159.54,159.55,158.42,158.99,88906.0,154.1463,154.1559,153.0641,153.6149,88906.0
2021-09-30 12:00:00,158.89,158.97,157.84,158.22,53533.0,153.5182,153.5955,152.5037,152.8709,53533.0
2021-09-30 12:30:00,158.14,158.57,157.83,158.07,82724.0,152.7936,153.2091,152.4941,152.726,82724.0
2021-09-30 13:00:00,158.07,158.76,158.04,158.25,56108.0,152.726,153.3926,152.697,152.8999,56108.0
2021-09-30 13:30:00,158.29,158.7,158.04,158.59,51745.0,152.9385,153.3347,152.697,153.2284,51745.0
2021-09-30 14:00:00,158.64,159.29,158.63,158.97,46649.0,153.2767,153.9047,153.267,153.5955,46649.0
2021-09-30 14:30:00,158.97,159.33,158.8,158.8,41328.0,153.5955,153.9434,153.4313,153.4313,41328.0
2021-09-30 15:00:00,158.8,158.95,158.4,158.82,77897.0,153.4313,153.5762,153.0448,153.4506,77897.0
2021-09-30 15:30:00,158.81,159.07,157.53,157.56,270298.0,153.4409,153.6922,152.2042,152.2332,270298.0
2021-10-01 09:30:00,157.78,158.32,155.62,156.29,182949.0,152.4458,152.9675,150.3588,151.0061,182949.0
2021-10-01 10:00:00,156.27,156.69,155.16,155.5,107168.0,150.9868,151.3926,149.9143,150.2428,107168.0
2021-10-01 10:30:00,155.43,156.59,155.43,156.55,58741.0,150.1752,151.296,150.1752,151.2574,58741.0
2021-10-01 11:00:00,156.39,156.88,156.27,156.64,58335.0,151.1028,151.5762,150.9868,151.3443,58335.0
2021-10-01 11:30:00,156.77,157.73,156.72,157.69,29564.0,151.4699,152.3975,151.4216,152.3588,29564.0
2021-10-01 12:00:00,157.71,158.17,157.11,158.17,42558.0,152.3781,152.8226,151.7984,152.8226,42558.0
2021-10-01 12:30:00,158.15,159.26,158.14,158.99,64804.0,152.8033,153.8757,152.7936,153.6149,64804.0
2021-10-01 13:00:00,158.84,159.38,158.62,159.11,58881.0,153.4699,153.9917,153.2574,153.7308,58881.0
2021-10-01 13:30:00,159.13,159.72,159.13,159.52,39513.0,153.7501,154.3202,153.7501,154.1269,39513.0
2021-10-01 14:00:00,159.47,160.03,159.46,160.01,51213.0,154.0786,154.6197,154.069,154.6004,51213.0
2021-10-01 14:30:00,160.03,160.5,159.77,160.14,61488.0,154.6197,155.0738,154.3685,154.726,61488.0
2021-10-01 15:00:00,160.16,160.93,160.12,160.44,68782.0,154.7453,155.4893,154.7067,155.0158,68782.0
2021-10-01 15:30:00,160.48,160.62,159.61,159.85,243169.0,155.0545,155.1898,154.2139,154.4458,243169.0
2021-10-04 09:30:00,159.62,160.06,158.08,158.52,72116.0,154.2236,154.6487,152.7356,153.1607,72116.0
2021-10-04 10:00:00,158.5,158.65,155.28,155.52,107643.0,153.1414,153.2864,150.0303,150.2622,107643.0
2021-10-04 10:30:00,155.43,155.54,154.04,154.79,66658.0,150.1752,150.2815,148.8322,149.5569,66658.0
2021-10-04 11:00:00,154.78,155.28,154.12,155.11,76821.0,149.5472,150.0303,148.9095,149.866,76821.0
2021-10-04 11:30:00,155.09,156.1,154.66,155.87,74533.0,149.8467,150.8226,149.4312,150.6003,74533.0
2021-10-04 12:00:00,155.8,155.9,155.09,155.21,31908.0,150.5327,150.6293,149.8467,149.9627,31908.0
2021-10-04 12:30:00,155.15,155.52,154.45,154.82,28151.0,149.9047,150.2622,149.2283,149.5858,28151.0
2021-10-04 13:00:00,154.64,155.52,154.42,154.86,31693.0,149.4119,150.2622,149.1994,149.6245,31693.0
2021-10-04 13:30:00,154.88,155.5,154.88,155.22,72783.0,149.6438,150.2428,149.6438,149.9723,72783.0
2021-10-04 14:00:00,155.25,155.97,155.21,155.61,75969.0,150.0013,150.697,149.9627,150.3491,75969.0
2021-10-04 14:30:00,155.6,156.0,155.34,155.87,43309.0,150.3395,150.7259,150.0883,150.6003,43309.0
2021-10-04 15:00:00,155.83,156.47,155.63,155.8,55063.0,150.5617,151.1801,150.3685,150.5327,55063.0
2021-10-04 15:30:00,155.86,156.42,155.56,156.27,185428.0,150.5907,151.1317,150.3008,150.9868,185428.0
2021-10-05 09:30:00,156.79,157.82,155.6,157.41,73867.0,151.4892,152.4844,150.3395,152.0883,73867.0
2021-10-05 10:00:00,157.26,158.12,157.22,157.92,65820.0,151.9433,152.7743,151.9047,152.581,65820.0
2021-10-05 10:30:00,157.92,158.86,157.76,158.81,71265.0,152.581,153.4893,152.4264,153.4409,71265.0
2021-10-05 11:00:00,158.88,159.15,158.19,158.44,56378.0,153.5086,153.7694,152.8419,153.0835,56378.0
2021-10-05 11:30:00,158.42,158.84,157.92,158.31,44322.0,153.0641,153.4699,152.581,152.9578,44322.0
2021-10-05 12:00:00,158.29,158.36,157.5,157.5,21175.0,152.9385,153.0062,152.1752,152.1752,21175.0
2021-10-05 12:30:00,157.47,157.98,157.27,157.97,139593.0,152.1462,152.639,151.953,152.6293,139593.0
2021-10-05 13:00:00,157.87,157.9,157.39,157.76,119892.0,152.5327,152.5617,152.069,152.4264,119892.0
2021-10-05 13:30:00,157.82,158.01,157.67,157.71,31485.0,152.4844,152.668,152.3395,152.3781,31485.0
2021-10-05 14:00:00,157.69,158.11,157.69,158.0,57695.0,152.3588,152.7646,152.3588,152.6583,57695.0
2021-10-05 14:30:00,157.95,158.13,157.78,157.9,48009.0,152.61,152.7839,152.4458,152.5617,48009.0
2021-10-05 15:00:00,157.85,158.03,157.57,157.81,112035.0,152.5134,152.6873,152.2429,152.4748,112035.0
2021-10-05 15:30:00,157.8,158.08,157.4,157.63,197148.0,152.4651,152.7356,152.0786,152.3008,197148.0
2021-10-06 09:30:00,155.77,156.86,155.08,155.13,80648.0,150.5037,151.5569,149.837,149.8854,80648.0
2021-10-06 10:00:00,155.1,156.68,154.51,156.6,54849.0,149.8564,151.383,149.2863,151.3057,54849.0
2021-10-06 10:30:00,156.68,157.43,156.63,156.92,56088.0,151.383,152.1076,151.3346,151.6148,56088.0
2021-10-06 11:00:00,156.91,157.31,156.74,156.82,38580.0,151.6052,151.9917,151.4409,151.5182,38580.0
2021-10-06 11:30:00,156.91,157.2,156.17,157.07,24060.0,151.6052,151.8854,150.8902,151.7598,24060.0
2021-10-06 12:00:00,157.13,157.16,156.55,156.85,40434.0,151.8177,151.8467,151.2574,151.5472,40434.0
2021-10-06 12:30:00,156.77,157.15,156.61,157.0,35889.0,151.4699,151.8371,151.3153,151.6921,35889.0
2021-10-06 13:00:00,157.06,157.48,156.67,157.44,36496.0,151.7501,152.1559,151.3733,152.1173,36496.0
2021-10-06 13:30:00,157.45,158.07,157.45,157.85,46136.0,152.1269,152.726,152.1269,152.5134,46136.0
2021-10-06 14:00:00,157.91,158.41,157.69,158.01,55611.0,152.5714,153.0545,152.3588,152.668,55611.0
2021-10-06 14:30:00,158.01,158.58,157.82,158.16,76830.0,152.668,153.2187,152.4844,152.8129,76830.0
2021-10-06 15:00:00,158.21,158.55,157.47,157.88,91155.0,152.8612,153.1897,152.1462,152.5424,91155.0
2021-10-06 15:30:00,157.79,158.57,157.53,158.53,168542.0,152.4554,153.2091,152.2042,153.1704,168542.0
2021-10-07 09:30:00,159.73,161.01,159.2,160.24,52463.0,154.3298,155.5666,153.8178,154.8226,52463.0
2021-10-07 10:00:00,160.32,161.1,160.3,160.68,53098.0,154.8999,155.6535,154.8806,155.2477,53098.0
2021-10-07 10:30:00,160.8,161.45,160.46,161.37,50400.0,155.3637,155.9917,155.0352,155.9144,50400.0
2021-10-07 11:00:00,161.34,161.63,160.87,160.96,36537.0,155.8854,156.1656,155.4313,155.5183,36537.0
2021-10-07 11:30:00,160.96,161.36,160.84,161.31,24945.0,155.5183,155.9047,155.4023,155.8564,24945.0
2021-10-07 12:00:00,161.35,161.73,160.87,161.73,230416.0,155.8951,156.2622,155.4313,156.2622,230416.0
2021-10-07 12:30:00,161.73,161.79,161.2,161.36,24158.0,156.2622,156.3202,155.7501,155.9047,24158.0
2021-10-07 13:00:00,161.32,161.37,160.98,161.35,84350.0,155.8661,155.9144,155.5376,155.8951,84350.0
2021-10-07 13:30:00,161.4,161.45,160.95,161.01,36053.0,155.9434,155.9917,155.5086,155.5666,36053.0
2021-10-07 14:00:00,161.01,161.12,160.68,160.99,145637.0,155.5666,155.6728,155.2477,155.5472,145637.0
2021-10-07 14:30:00,161.0,161.03,160.01,160.01,79659.0,155.5569,155.5859,154.6004,154.6004,79659.0
2021-10-07 15:00:00,159.96,160.44,159.83,160.13,58708.0,154.5521,155.0158,154.4265,154.7163,58708.0
2021-10-07 15:30:00,160.09,160.24,159.39,159.87,244449.0,154.6777,154.8226,154.0013,154.4651,244449.0
2021-10-08 09:30:00,160.24,162.13,159.85,161.54,70756.0,154.8226,156.6487,154.4458,156.0786,70756.0
2021-10-08 10:00:00,161.55,162.04,161.04,161.49,76211.0,156.0883,156.5617,155.5956,156.0303,76211.0
2021-10-08 10:30:00,161.51,162.43,161.51,162.31,74619.0,156.0497,156.9386,156.0497,156.8226,74619.0
2021-10-08 11:00:00,162.26,162.3,161.44,161.59,116077.0,156.7743,156.813,155.982,156.127,116077.0
2021-10-08 11:30:00,161.61,161.91,161.29,161.31,41387.0,156.1463,156.4361,155.8371,155.8564,41387.0
2021-10-08 12:00:00,161.28,161.31,160.4,160.4,60042.0,155.8274,155.8564,154.9772,154.9772,60042.0
2021-10-08 12:30:00,160.45,161.04,160.4,160.95,54289.0,155.0255,155.5956,154.9772,155.5086,54289.0
2021-10-08 13:00:00,160.93,161.04,160.54,160.8,80702.0,155.4893,155.5956,155.1125,155.3637,80702.0
2021-10-08 13:30:00,160.76,160.82,160.48,160.7,44201.0,155.325,155.383,155.0545,155.267,44201.0
2021-10-08 14:00:00,160.7,160.86,160.34,160.84,36446.0,155.267,155.4216,154.9192,155.4023,36446.0
2021-10-08 14:30:00,160.82,160.86,160.16,160.33,32490.0,155.383,155.4216,154.7453,154.9096,32490.0
2021-10-08 15:00:00,160.33,160.47,159.76,159.76,39283.0,154.9096,155.0448,154.3588,154.3588,39283.0
2021-10-08 15:30:00,159.79,159.96,159.1,159.35,185803.0,154.3878,154.5521,153.7211,153.9627,185803.0
2021-10-11 09:30:00,159.41,159.49,157.79,158.25,80444.0,154.0207,154.098,152.4554,152.8999,80444.0
2021-10-11 10:00:00,158.27,158.78,158.1,158.71,45848.0,152.9192,153.412,152.7549,153.3443,45848.0
2021-10-11 10:30:00,158.71,158.9,157.9,157.9,68713.0,153.3443,153.5279,152.5617,152.5617,68713.0
2021-10-11 11:00:00,158.01,158.19,157.25,157.47,51177.0,152.668,152.8419,151.9337,152.1462,51177.0
2021-10-11 11:30:00,157.47,158.02,157.16,157.42,44893.0,152.1462,152.6777,151.8467,152.0979,44893.0
2021-10-11 12:00:00,157.35,157.36,155.87,156.5,85893.0,152.0303,152.04,150.6003,151.209,85893.0
2021-10-11 12:30:00,156.46,156.5,155.88,155.93,48584.0,151.1704,151.209,150.61,150.6583,48584.0
2021-10-11 13:00:00,155.88,156.0,154.3,154.3,77340.0,150.61,150.7259,149.0834,149.0834,77340.0
2021-10-11 13:30:00,154.28,154.42,153.5,153.75,97514.0,149.0641,149.1994,148.3105,148.552,97514.0
2021-10-11 14:00:00,153.71,154.08,153.25,153.45,77995.0,148.5134,148.8709,148.0689,148.2622,77995.0
2021-10-11 14:30:00,153.44,153.68,153.12,153.34,73533.0,148.2525,148.4844,147.9433,148.1559,73533.0
2021-10-11 15:00:00,153.28,153.28,152.69,152.88,87696.0,148.0979,148.0979,147.5278,147.7114,87696.0
2021-10-11 15:30:00,152.86,152.86,151.36,151.45,412474.0,147.6921,147.6921,146.2428,146.3298,412474.0
2021-10-12 09:30:00,151.52,151.93,149.33,150.08,88842.0,146.3974,146.7935,144.2814,145.0061,88842.0
2021-10-12 10:00:00,150.12,150.6,149.38,150.31,99685.0,145.0447,145.5085,144.3298,145.2283,99685.0
2021-10-12 10:30:00,150.32,152.21,150.1,151.67,108004.0,145.238,147.0641,145.0254,146.5423,108004.0
2021-10-12 11:00:00,151.7,152.65,151.56,151.78,87647.0,146.5713,147.4892,146.4361,146.6486,87647.0
2021-10-12 11:30:00,151.84,152.07,151.54,151.95,45335.0,146.7066,146.9288,146.4167,146.8129,45335.0
2021-10-12 12:00:00,151.96,152.69,151.95,152.23,51614.0,146.8225,147.5278,146.8129,147.0834,51614.0
2021-10-12 12:30:00,152.29,152.45,151.99,152.24,77386.0,147.1414,147.296,146.8515,147.0931,77386.0
2021-10-12 13:00:00,152.25,152.33,151.98,152.11,59495.0,147.1027,147.18,146.8419,146.9675,59495.0
2021-10-12 13:30:00,152.05,152.41,151.66,151.68,53848.0,146.9095,147.2573,146.5327,146.552,53848.0
2021-10-12 14:00:00,151.64,152.26,151.51,151.98,55097.0,146.5133,147.1124,146.3877,146.8419,55097.0
2021-10-12 14:30:00,151.98,152.1,151.54,151.59,52729.0,146.8419,146.9578,146.4167,146.465,52729.0
2021-10-12 15:00:00,151.62,151.67,151.1,151.25,60727.0,146.494,146.5423,145.9916,146.1365,60727.0
2021-10-12 15:30:00,151.23,151.42,150.66,151.0,250552.0,146.1172,146.3008,145.5665,145.895,250552.0
2021-10-13 09:30:00,150.56,151.41,149.57,149.98,204032.0,145.4699,146.2911,144.5133,144.9095,204032.0
2021-10-13 10:00:00,149.85,150.32,148.75,148.92,88155.0,144.7839,145.238,143.7211,143.8853,88155.0
2021-10-13 10:30:00,148.93,149.83,148.81,149.24,120604.0,143.895,144.7645,143.779,144.1945,120604.0
2021-10-13 11:00:00,149.28,149.62,148.69,149.1,97239.0,144.2331,144.5616,143.6631,144.0592,97239.0
2021-10-13 11:30:00,149.14,150.47,149.11,150.17,116420.0,144.0979,145.3829,144.0689,145.093,116420.0
2021-10-13 12:00:00,150.17,150.34,149.7,150.34,57811.0,145.093,145.2573,144.6389,145.2573,57811.0
2021-10-13 12:30:00,150.31,150.68,150.02,150.67,40430.0,145.2283,145.5858,144.9481,145.5761,40430.0
2021-10-13 13:00:00,150.65,151.79,150.65,151.74,51509.0,145.5568,146.6583,145.5568,146.61,51509.0
2021-10-13 13:30:00,151.75,152.4,151.75,152.24,57489.0,146.6196,147.2477,146.6196,147.0931,57489.0
2021-10-13 14:00:00,152.26,152.78,151.79,152.09,68110.0,147.1124,147.6148,146.6583,146.9481,68110.0
2021-10-13 14:30:00,152.05,152.33,151.82,152.08,48854.0,146.9095,147.18,146.6873,146.9385,48854.0
2021-10-13 15:00:00,152.03,152.2,151.71,151.8,71439.0,146.8902,147.0544,146.581,146.6679,71439.0
2021-10-13 15:30:00,151.87,152.59,151.86,152.5,289027.0,146.7356,147.4312,146.7259,147.3443,289027.0
2021-10-14 09:30:00,154.21,155.05,153.63,155.05,71924.0,148.9965,149.8081,148.4361,149.8081,71924.0
2021-10-14 10:00:00,155.14,155.38,154.33,154.45,58242.0,149.895,150.1269,149.1124,149.2283,58242.0
2021-10-14 10:30:00,154.38,154.44,153.73,154.19,34833.0,149.1607,149.2187,148.5327,148.9771,34833.0
2021-10-14 11:00:00,154.21,154.4,153.0,154.28,118736.0,148.9965,149.18,147.8274,149.0641,118736.0
2021-10-14 11:30:00,154.35,155.42,154.35,155.38,34829.0,149.1317,150.1656,149.1317,150.1269,34829.0
2021-10-14 12:00:00,155.35,155.47,154.59,154.82,28601.0,150.0979,150.2139,149.3636,149.5858,28601.0
2021-10-14 12:30:00,154.82,154.95,154.4,154.71,23083.0,149.5858,149.7114,149.18,149.4796,23083.0
2021-10-14 13:00:00,154.72,154.84,154.32,154.48,32174.0,149.4892,149.6052,149.1027,149.2573,32174.0
2021-10-14 13:30:00,154.5,155.47,154.49,155.34,36491.0,149.2767,150.2139,149.267,150.0883,36491.0
2021-10-14 14:00:00,155.33,155.4,155.08,155.37,35201.0,150.0786,150.1462,149.837,150.1172,35201.0
2021-10-14 14:30:00,155.37,155.41,155.01,155.23,36577.0,150.1172,150.1559,149.7694,149.982,36577.0
2021-10-14 15:00:00,155.22,155.28,154.83,155.24,62075.0,149.9723,150.0303,149.5955,149.9916,62075.0
2021-10-14 15:30:00,155.24,155.25,154.57,154.88,237997.0,149.9916,150.0013,149.3443,149.6438,237997.0
2021-10-15 09:30:00,156.32,158.96,156.01,158.48,103034.0,151.0351,153.5859,150.7356,153.1221,103034.0
2021-10-15 10:00:00,158.53,159.08,158.0,158.03,64426.0,153.1704,153.7018,152.6583,152.6873,64426.0
2021-10-15 10:30:00,157.95,158.61,157.75,157.75,42586.0,152.61,153.2477,152.4168,152.4168,42586.0
2021-10-15 11:00:00,157.84,158.64,157.8,158.52,56420.0,152.5037,153.2767,152.4651,153.1607,56420.0
2021-10-15 11:30:00,158.48,159.21,158.32,159.13,45477.0,153.1221,153.8274,152.9675,153.7501,45477.0
2021-10-15 12:00:00,159.09,159.53,159.07,159.08,37834.0,153.7115,154.1366,153.6922,153.7018,37834.0
2021-10-15 12:30:00,159.11,159.44,159.0,159.33,35204.0,153.7308,154.0496,153.6245,153.9434,35204.0
2021-10-15 13:00:00,159.36,159.38,159.0,159.38,106485.0,153.9723,153.9917,153.6245,153.9917,106485.0
2021-10-15 13:30:00,159.39,159.81,159.25,159.66,51839.0,154.0013,154.4071,153.8661,154.2622,51839.0
2021-10-15 14:00:00,159.64,160.26,159.64,160.14,74658.0,154.2429,154.8419,154.2429,154.726,74658.0
2021-10-15 14:30:00,160.13,160.35,159.77,160.07,57462.0,154.7163,154.9289,154.3685,154.6583,57462.0
2021-10-15 15:00:00,160.06,160.38,159.74,160.35,79241.0,154.6487,154.9579,154.3395,154.9289,79241.0
2021-10-15 15:30:00,160.32,160.64,160.22,160.59,246508.0,154.8999,155.2091,154.8033,155.1608,246508.0
2021-10-18 09:30:00,159.27,159.89,158.03,159.39,65552.0,153.8854,154.4844,152.6873,154.0013,65552.0
2021-10-18 10:00:00,159.48,159.89,159.02,159.02,42738.0,154.0883,154.4844,153.6438,153.6438,42738.0
2021-10-18 10:30:00,159.1,159.47,158.88,159.0,33328.0,153.7211,154.0786,153.5086,153.6245,33328.0
2021-10-18 11:00:00,159.0,159.99,158.63,159.46,47460.0,153.6245,154.5811,153.267,154.069,47460.0
2021-10-18 11:30:00,159.47,160.59,159.27,160.49,88450.0,154.0786,155.1608,153.8854,155.0641,88450.0
2021-10-18 12:00:00,160.45,161.32,160.25,160.95,96183.0,155.0255,155.8661,154.8323,155.5086,96183.0
2021-10-18 12:30:00,160.96,161.13,160.39,161.02,59210.0,155.5183,155.6825,154.9675,155.5762,59210.0
2021-10-18 13:00:00,161.07,161.65,160.84,161.25,51454.0,155.6245,156.1849,155.4023,155.7985,51454.0
2021-10-18 13:30:00,161.22,161.51,161.15,161.24,42286.0,155.7695,156.0497,155.7018,155.7888,42286.0
2021-10-18 14:00:00,161.21,161.37,161.0,161.13,56353.0,155.7598,155.9144,155.5569,155.6825,56353.0
2021-10-18 14:30:00,161.09,161.16,160.27,160.27,34895.0,155.6439,155.7115,154.8516,154.8516,34895.0
2021-10-18 15:00:00,160.14,160.47,159.44,159.49,67415.0,154.726,155.0448,154.0496,154.098,67415.0
2021-10-18 15:30:00,159.47,159.86,159.14,159.37,188401.0,154.0786,154.4554,153.7598,153.982,188401.0
2021-10-19 09:30:00,160.26,160.84,159.5,160.42,46794.0,154.8419,155.4023,154.1076,154.9965,46794.0
2021-10-19 10:00:00,160.49,161.62,160.18,161.34,45117.0,155.0641,156.1559,154.7646,155.8854,45117.0
2021-10-19 10:30:00,161.26,161.29,160.12,160.67,24790.0,155.8081,155.8371,154.7067,155.2381,24790.0
2021-10-19 11:00:00,160.67,161.18,160.65,161.04,14701.0,155.2381,155.7308,155.2187,155.5956,14701.0
2021-10-19 11:30:00,161.03,161.09,160.65,160.72,14615.0,155.5859,155.6439,155.2187,155.2864,14615.0
2021-10-19 12:00:00,160.66,160.73,160.55,160.63,20222.0,155.2284,155.296,155.1221,155.1994,20222.0
2021-10-19 12:30:00,160.67,160.93,160.56,160.86,10917.0,155.2381,155.4893,155.1318,155.4216,10917.0
2021-10-19 13:00:00,160.9,160.91,160.64,160.71,26107.0,155.4603,155.4699,155.2091,155.2767,26107.0
2021-10-19 13:30:00,160.72,160.84,160.64,160.84,33961.0,155.2864,155.4023,155.2091,155.4023,33961.0
2021-10-19 14:00:00,160.84,161.08,160.68,160.72,42093.0,155.4023,155.6342,155.2477,155.2864,42093.0
2021-10-19 14:30:00,160.77,161.05,160.5,161.04,30000.0,155.3347,155.6052,155.0738,155.5956,30000.0
2021-10-19 15:00:00,161.0,162.14,161.0,161.51,73084.0,155.5569,156.6584,155.5569,156.0497,73084.0
2021-10-19 15:30:00,161.44,161.63,160.97,161.0,159899.0,155.982,156.1656,155.5279,155.5569,159899.0
2021-10-20 09:30:00,160.15,160.57,159.74,160.26,40861.0,154.7356,155.1414,154.3395,154.8419,40861.0
2021-10-20 10:00:00,160.23,161.11,159.9,161.02,19780.0,154.8129,155.6632,154.4941,155.5762,19780.0
2021-10-20 10:30:00,161.0,161.06,160.7,160.75,13525.0,155.5569,155.6149,155.267,155.3154,13525.0
2021-10-20 11:00:00,160.72,161.99,160.72,161.27,41231.0,155.2864,156.5134,155.2864,155.8178,41231.0
2021-10-20 11:30:00,161.33,162.42,161.11,162.26,34117.0,155.8757,156.9289,155.6632,156.7743,34117.0
2021-10-20 12:00:00,162.31,162.37,161.98,162.34,23865.0,156.8226,156.8806,156.5038,156.8516,23865.0
2021-10-20 12:30:00,162.37,163.03,162.37,162.96,64903.0,156.8806,157.5183,156.8806,157.4506,64903.0
2021-10-20 13:00:00,162.96,162.99,161.92,162.52,46549.0,157.4506,157.4796,156.4458,157.0255,46549.0
2021-10-20 13:30:00,162.48,162.76,162.01,162.19,43579.0,156.9869,157.2574,156.5328,156.7067,43579.0
2021-10-20 14:00:00,162.17,162.17,161.48,161.52,25461.0,156.6873,156.6873,156.0207,156.0593,25461.0
2021-10-20 14:30:00,161.51,162.07,161.48,161.88,35906.0,156.0497,156.5907,156.0207,156.4072,35906.0
2021-10-20 15:00:00,161.91,162.01,161.13,161.39,143583.0,156.4361,156.5328,155.6825,155.9337,143583.0
2021-10-20 15:30:00,161.35,161.47,161.12,161.35,197542.0,155.8951,156.011,155.6728,155.8951,197542.0
2021-10-21 09:30:00,160.17,160.17,158.55,159.32,52610.0,154.755,154.755,153.1897,153.9337,52610.0
2021-10-21 10:00:00,159.3,159.78,159.09,159.76,32288.0,153.9144,154.3782,153.7115,154.3588,32288.0
2021-10-21 10:30:00,159.77,159.93,159.41,159.41,15753.0,154.3685,154.5231,154.0207,154.0207,15753.0
2021-10-21 11:00:00,159.41,159.54,158.87,158.9,27353.0,154.0207,154.1463,153.4989,153.5279,27353.0
2021-10-21 11:30:00,158.93,159.16,158.86,159.13,17329.0,153.5569,153.7791,153.4893,153.7501,17329.0
2021-10-21 12:00:00,159.12,159.79,159.11,159.49,13404.0,153.7405,154.3878,153.7308,154.098,13404.0
2021-10-21 12:30:00,159.48,159.59,159.28,159.47,10509.0,154.0883,154.1946,153.8951,154.0786,10509.0
2021-10-21 13:00:00,159.42,159.62,159.4,159.56,14345.0,154.0303,154.2236,154.011,154.1656,14345.0
2021-10-21 13:30:00,159.6,159.68,159.32,159.36,15741.0,154.2042,154.2815,153.9337,153.9723,15741.0
2021-10-21 14:00:00,159.24,159.63,159.24,159.39,21300.0,153.8564,154.2332,153.8564,154.0013,21300.0
2021-10-21 14:30:00,159.39,159.56,159.25,159.56,19851.0,154.0013,154.1656,153.8661,154.1656,19851.0
2021-10-21 15:00:00,159.61,159.76,159.54,159.61,19714.0,154.2139,154.3588,154.1463,154.2139,19714.0
2021-10-21 15:30:00,159.63,160.02,159.39,160.0,89809.0,154.2332,154.61,154.0013,154.5907,89809.0
2021-10-22 09:30:00,160.1,160.56,159.28,160.5,74054.0,154.6873,155.1318,153.8951,155.0738,74054.0
2021-10-22 10:00:00,160.44,161.06,159.9,160.12,33556.0,155.0158,155.6149,154.4941,154.7067,33556.0
2021-10-22 10:30:00,160.12,160.12,158.58,158.71,55203.0,154.7067,154.7067,153.2187,153.3443,55203.0
2021-10-22 11:00:00,158.69,158.79,157.13,157.16,79456.0,153.325,153.4216,151.8177,151.8467,79456.0
2021-10-22 11:30:00,157.01,157.65,156.45,157.03,54159.0,151.7018,152.3202,151.1607,151.7211,54159.0
2021-10-22 12:00:00,156.96,158.16,156.87,157.67,45243.0,151.6535,152.8129,151.5665,152.3395,45243.0
2021-10-22 12:30:00,157.72,158.24,157.6,157.84,27454.0,152.3878,152.8902,152.2719,152.5037,27454.0
2021-10-22 13:00:00,157.85,158.82,157.85,158.73,24609.0,152.5134,153.4506,152.5134,153.3636,24609.0
2021-10-22 13:30:00,158.69,158.82,158.41,158.44,23687.0,153.325,153.4506,153.0545,153.0835,23687.0
2021-10-22 14:00:00,158.37,158.57,158.21,158.56,23393.0,153.0158,153.2091,152.8612,153.1994,23393.0
2021-10-22 14:30:00,158.65,158.8,158.07,158.19,67595.0,153.2864,153.4313,152.726,152.8419,67595.0
2021-10-22 15:00:00,158.24,158.24,157.83,158.03,23957.0,152.8902,152.8902,152.4941,152.6873,23957.0
2021-10-22 15:30:00,158.03,158.16,157.9,158.0,171256.0,152.6873,152.8129,152.5617,152.6583,171256.0
2021-10-25 09:30:00,158.23,159.28,158.03,158.44,58889.0,152.8806,153.8951,152.6873,153.0835,58889.0
2021-10-25 10:00:00,158.43,159.02,158.28,158.42,50645.0,153.0738,153.6438,152.9289,153.0641,50645.0
2021-10-25 10:30:00,158.41,158.62,157.75,157.77,37713.0,153.0545,153.2574,152.4168,152.4361,37713.0
2021-10-25 11:00:00,157.68,158.66,157.66,158.05,37654.0,152.3491,153.296,152.3298,152.7066,37654.0
2021-10-25 11:30:00,157.94,158.27,157.53,158.06,26811.0,152.6004,152.9192,152.2042,152.7163,26811.0
2021-10-25 12:00:00,158.03,158.18,157.88,157.89,25607.0,152.6873,152.8322,152.5424,152.552,25607.0
2021-10-25 12:30:00,157.8,157.93,157.65,157.73,25340.0,152.4651,152.5907,152.3202,152.3975,25340.0
2021-10-25 13:00:00,157.72,157.91,157.56,157.83,38173.0,152.3878,152.5714,152.2332,152.4941,38173.0
2021-10-25 13:30:00,157.87,159.41,157.82,158.95,140404.0,152.5327,154.0207,152.4844,153.5762,140404.0
2021-10-25 14:00:00,158.97,159.05,158.32,158.56,59714.0,153.5955,153.6728,152.9675,153.1994,59714.0
2021-10-25 14:30:00,158.58,158.67,158.15,158.6,70411.0,153.2187,153.3057,152.8033,153.238,70411.0
2021-10-25 15:00:00,158.59,158.82,158.04,158.33,74230.0,153.2284,153.4506,152.697,152.9772,74230.0
2021-10-25 15:30:00,158.27,158.28,157.39,157.8,215621.0,152.9192,152.9289,152.069,152.4651,215621.0
2021-10-26 09:30:00,158.97,159.18,158.24,158.52,49550.0,153.5955,153.7984,152.8902,153.1607,49550.0
2021-10-26 10:00:00,158.51,158.6,157.36,158.05,88922.0,153.1511,153.238,152.04,152.7066,88922.0
2021-10-26 10:30:00,158.05,158.42,157.49,158.31,38603.0,152.7066,153.0641,152.1656,152.9578,38603.0
2021-10-26 11:00:00,158.26,158.57,157.61,158.09,47115.0,152.9095,153.2091,152.2815,152.7453,47115.0
2021-10-26 11:30:00,158.19,158.19,157.26,157.34,41833.0,152.8419,152.8419,151.9433,152.0206,41833.0
2021-10-26 12:00:00,157.26,157.32,156.68,156.76,30506.0,151.9433,152.0013,151.383,151.4603,30506.0
2021-10-26 12:30:00,156.66,156.87,155.79,156.1,40314.0,151.3636,151.5665,150.523,150.8226,40314.0
2021-10-26 13:00:00,156.06,156.4,155.86,156.21,32296.0,150.7839,151.1124,150.5907,150.9288,32296.0
2021-10-26 13:30:00,156.12,156.66,155.88,156.0,37442.0,150.8419,151.3636,150.61,150.7259,37442.0
2021-10-26 14:00:00,156.0,156.42,155.81,155.86,47694.0,150.7259,151.1317,150.5424,150.5907,47694.0
2021-10-26 14:30:00,155.91,156.25,155.7,156.15,62438.0,150.639,150.9675,150.4361,150.8709,62438.0
2021-10-26 15:00:00,156.19,156.46,155.85,155.92,126118.0,150.9095,151.1704,150.581,150.6486,126118.0
2021-10-26 15:30:00,155.91,156.2,155.61,155.97,306865.0,150.639,150.9192,150.3491,150.697,306865.0
2021-10-27 09:30:00,155.0,155.22,148.62,148.85,327576.0,149.7598,149.9723,143.5954,143.8177,327576.0
2021-10-27 10:00:00,148.85,149.09,146.46,147.3,227675.0,143.8177,144.0496,141.5085,142.3201,227675.0
2021-10-27 10:30:00,147.31,148.1,145.66,146.02,288836.0,142.3297,143.093,140.7355,141.0833,288836.0
2021-10-27 11:00:00,146.02,146.25,143.18,143.75,488943.0,141.0833,141.3056,138.3394,138.8901,488943.0
2021-10-27 11:30:00,143.74,144.14,143.57,144.08,134455.0,138.8804,139.2669,138.7162,139.2089,134455.0
2021-10-27 12:00:00,144.11,144.71,142.85,143.11,320050.0,139.2379,139.8176,138.0205,138.2717,320050.0
2021-10-27 12:30:00,143.06,144.04,142.32,143.82,369084.0,138.2234,139.1703,137.5084,138.9577,369084.0
2021-10-27 13:00:00,143.86,143.94,142.9,143.05,93016.0,138.9964,139.0737,138.0688,138.2138,93016.0
2021-10-27 13:30:00,143.05,143.42,142.78,143.3,127349.0,138.2138,138.5713,137.9529,138.4553,127349.0
2021-10-27 14:00:00,143.28,143.98,143.17,143.42,234120.0,138.436,139.1123,138.3297,138.5713,234120.0
2021-10-27 14:30:00,143.43,144.29,143.34,143.78,121734.0,138.5809,139.4118,138.494,138.9191,121734.0
2021-10-27 15:00:00,143.79,143.98,143.15,143.98,105600.0,138.9287,139.1123,138.3104,139.1123,105600.0
2021-10-27 15:30:00,143.9,144.2,143.68,144.14,352316.0,139.035,139.3249,138.8225,139.2669,352316.0
2021-10-28 09:30:00,145.58,145.85,143.87,145.35,316761.0,140.6582,140.9191,139.006,140.436,316761.0
2021-10-28 10:00:00,145.17,145.7,143.64,144.03,238457.0,140.2621,140.7742,138.7838,139.1606,238457.0
2021-10-28 10:30:00,144.06,144.56,143.57,144.28,112684.0,139.1896,139.6727,138.7162,139.4022,112684.0
2021-10-28 11:00:00,144.22,144.26,143.54,143.72,152047.0,139.3442,139.3829,138.6872,138.8611,152047.0
2021-10-28 11:30:00,143.68,143.7,141.74,143.16,340019.0,138.8225,138.8418,136.948,138.32,340019.0
2021-10-28 12:00:00,143.16,144.12,143.08,143.3,77393.0,138.32,139.2476,138.2427,138.4553,77393.0
2021-10-28 12:30:00,143.29,143.74,142.87,143.03,52716.0,138.4456,138.8804,138.0398,138.1944,52716.0
2021-10-28 13:00:00,142.99,143.35,142.57,142.88,67066.0,138.1558,138.5036,137.75,138.0495,67066.0
2021-10-28 13:30:00,142.84,143.78,142.82,143.61,59617.0,138.0109,138.9191,137.9915,138.7548,59617.0
2021-10-28 14:00:00,143.61,144.38,143.55,143.84,75297.0,138.7548,139.4988,138.6969,138.9771,75297.0
2021-10-28 14:30:00,143.78,143.87,142.62,142.82,70462.0,138.9191,139.006,137.7983,137.9915,70462.0
2021-10-28 15:00:00,142.82,143.11,142.58,142.68,85006.0,137.9915,138.2717,137.7596,137.8563,85006.0
2021-10-28 15:30:00,142.7,142.96,142.31,142.84,424214.0,137.8756,138.1268,137.4988,138.0109,424214.0
2021-10-29 09:30:00,142.39,143.93,142.27,142.79,203991.0,137.5761,139.064,137.4601,137.9625,203991.0
2021-10-29 10:00:00,142.94,144.1,142.86,143.48,148664.0,138.1075,139.2283,138.0302,138.6292,148664.0
2021-10-29 10:30:00,143.53,143.62,142.79,142.91,32970.0,138.6775,138.7645,137.9625,138.0785,32970.0
2021-10-29 11:00:00,142.92,143.81,142.77,143.21,66816.0,138.0882,138.9481,137.9432,138.3683,66816.0
2021-10-29 11:30:00,143.18,143.62,142.99,143.38,51498.0,138.3394,138.7645,138.1558,138.5326,51498.0
2021-10-29 12:00:00,143.32,143.73,143.03,143.63,86608.0,138.4746,138.8708,138.1944,138.7742,86608.0
2021-10-29 12:30:00,143.59,144.25,143.2,143.22,34137.0,138.7355,139.3732,138.3587,138.378,34137.0
2021-10-29 13:00:00,143.25,144.08,143.25,143.81,43349.0,138.407,139.2089,138.407,138.9481,43349.0
2021-10-29 13:30:00,143.79,143.92,143.53,143.84,52354.0,138.9287,139.0543,138.6775,138.9771,52354.0
2021-10-29 14:00:00,143.85,144.2,143.78,144.14,76833.0,138.9867,139.3249,138.9191,139.2669,76833.0
2021-10-29 14:30:00,144.14,144.18,143.88,143.99,171927.0,139.2669,139.3056,139.0157,139.122,171927.0
2021-10-29 15:00:00,143.99,144.27,143.11,143.24,76824.0,139.122,139.3925,138.2717,138.3973,76824.0
2021-10-29 15:30:00,143.26,143.76,142.96,143.13,317033.0,138.4167,138.8998,138.1268,138.2911,317033.0
2021-11-01 09:30:00,143.48,145.45,142.53,144.65,323213.0,138.6292,140.5326,137.7113,139.7597,323213.0
2021-11-01 10:00:00,144.65,145.95,144.54,145.59,151469.0,139.7597,141.0157,139.6534,140.6679,151469.0
2021-11-01 10:30:00,145.6,145.85,144.34,145.04,367558.0,140.6775,140.9191,139.4601,140.1365,367558.0
2021-11-01 11:00:00,145.04,145.85,144.78,144.94,272168.0,140.1365,140.9191,139.8853,140.0399,272168.0
2021-11-01 11:30:00,145.0,145.2,144.46,144.72,136192.0,140.0978,140.2911,139.5761,139.8273,136192.0
2021-11-01 12:00:00,144.72,145.26,144.5,144.5,168453.0,139.8273,140.349,139.6147,139.6147,168453.0
2021-11-01 12:30:00,144.48,145.84,144.35,145.42,273508.0,139.5954,140.9094,139.4698,140.5036,273508.0
2021-11-01 13:00:00,145.42,145.8,144.02,144.66,247414.0,140.5036,140.8708,139.151,139.7693,247414.0
2021-11-01 13:30:00,144.64,145.06,144.53,144.62,93284.0,139.75,140.1558,139.6437,139.7307,93284.0
2021-11-01 14:00:00,144.67,145.55,144.67,145.53,122420.0,139.779,140.6292,139.779,140.6099,122420.0
2021-11-01 14:30:00,145.62,145.81,145.44,145.6,85989.0,140.6969,140.8804,140.523,140.6775,85989.0
2021-11-01 15:00:00,145.61,145.83,145.52,145.71,129973.0,140.6872,140.8998,140.6003,140.7838,129973.0
2021-11-01 15:30:00,145.7,145.92,145.41,145.9,427001.0,140.7742,140.9867,140.494,140.9674,427001.0
2021-11-02 09:30:00,138.03,140.34,134.18,134.31,746430.0,133.3635,135.5954,129.6436,129.7692,746430.0
2021-11-02 10:00:00,134.31,134.37,131.33,131.46,721988.0,129.7692,129.8272,126.89,127.0156,721988.0
2021-11-02 10:30:00,131.37,131.65,129.22,129.7,612411.0,126.9286,127.1992,124.8513,125.3151,612411.0
2021-11-02 11:00:00,129.73,130.15,128.61,129.4,447284.0,125.3441,125.7499,124.2619,125.0252,447284.0
2021-11-02 11:30:00,129.41,134.91,129.15,133.89,498989.0,125.0349,130.349,124.7837,129.3634,498989.0
2021-11-02 12:00:00,133.98,135.06,133.23,133.43,272257.0,129.4504,130.4939,128.7258,128.919,272257.0
2021-11-02 12:30:00,133.5,134.5,132.6,133.42,182246.0,128.9866,129.9528,128.1171,128.9093,182246.0
2021-11-02 13:00:00,133.42,133.52,130.95,131.14,228511.0,128.9093,129.0059,126.5228,126.7064,228511.0
2021-11-02 13:30:00,131.14,131.93,130.67,131.25,154832.0,126.7064,127.4697,126.2523,126.8127,154832.0
2021-11-02 14:00:00,131.23,131.25,129.81,130.02,274305.0,126.7934,126.8127,125.4214,125.6243,274305.0
2021-11-02 14:30:00,130.08,132.49,129.66,131.78,422474.0,125.6822,128.0108,125.2764,127.3248,422474.0
2021-11-02 15:00:00,131.78,132.08,131.62,131.98,545182.0,127.3248,127.6146,127.1702,127.518,545182.0
2021-11-02 15:30:00,132.0,132.4,131.35,132.35,1098513.0,127.5373,127.9238,126.9093,127.8755,1098513.0
2021-11-03 09:30:00,132.6,137.29,132.28,136.02,845589.0,128.1171,132.6485,127.8079,131.4214,845589.0
2021-11-03 10:00:00,136.0,136.31,134.84,135.24,431876.0,131.4021,131.7016,130.2813,130.6678,431876.0
2021-11-03 10:30:00,135.36,135.46,134.33,135.0,503659.0,130.7837,130.8804,129.7886,130.4359,503659.0
2021-11-03 11:00:00,135.02,135.66,134.71,135.19,198805.0,130.4552,131.0736,130.1557,130.6195,198805.0
2021-11-03 11:30:00,135.22,135.4,134.66,134.93,315078.0,130.6485,130.8224,130.1074,130.3683,315078.0
2021-11-03 12:00:00,134.93,135.09,134.61,134.98,115377.0,130.3683,130.5229,130.0591,130.4166,115377.0
2021-11-03 12:30:00,135.0,135.25,134.67,134.99,166151.0,130.4359,130.6775,130.1171,130.4263,166151.0
2021-11-03 13:00:00,134.9,135.07,134.6,134.74,152084.0,130.3393,130.5035,130.0494,130.1847,152084.0
2021-11-03 13:30:00,134.7,135.0,134.52,134.88,88920.0,130.1461,130.4359,129.9721,130.32,88920.0
2021-11-03 14:00:00,134.92,135.09,134.79,134.84,168642.0,130.3586,130.5229,130.233,130.2813,168642.0
2021-11-03 14:30:00,134.87,135.24,134.74,134.98,444712.0,130.3103,130.6678,130.1847,130.4166,444712.0
2021-11-03 15:00:00,135.0,135.52,134.82,134.92,462426.0,130.4359,130.9383,130.262,130.3586,462426.0
2021-11-03 15:30:00,134.92,135.05,134.5,134.87,593427.0,130.3586,130.4842,129.9528,130.3103,593427.0
2021-11-04 09:30:00,135.0,139.15,134.72,138.39,649145.0,130.4359,134.4456,130.1654,133.7113,649145.0
2021-11-04 10:00:00,138.31,139.1,136.9,137.36,358490.0,133.634,134.3973,132.2717,132.7161,358490.0
2021-11-04 10:30:00,137.34,138.6,136.43,136.68,266235.0,132.6968,133.9142,131.8176,132.0591,266235.0
2021-11-04 11:00:00,136.69,137.06,135.86,135.87,349478.0,132.0688,132.4263,131.2668,131.2765,349478.0
2021-11-04 11:30:00,135.72,136.55,135.53,135.85,230656.0,131.1316,131.9335,130.948,131.2572,230656.0
2021-11-04 12:00:00,135.84,136.59,135.45,136.05,193477.0,131.2475,131.9722,130.8707,131.4504,193477.0
2021-11-04 12:30:00,136.01,136.16,135.4,135.57,85037.0,131.4118,131.5567,130.8224,130.9866,85037.0
2021-11-04 13:00:00,135.57,135.69,134.57,134.58,167957.0,130.9866,131.1026,130.0205,130.0301,167957.0
2021-11-04 13:30:00,134.58,135.12,134.29,135.01,176181.0,130.0301,130.5519,129.7499,130.4456,176181.0
2021-11-04 14:00:00,135.03,136.0,134.77,135.86,290888.0,130.4649,131.4021,130.2137,131.2668,290888.0
2021-11-04 14:30:00,135.79,136.61,135.72,135.97,166328.0,131.1992,131.9915,131.1316,131.3731,166328.0
2021-11-04 15:00:00,136.0,136.08,135.67,135.82,181513.0,131.4021,131.4794,131.0833,131.2282,181513.0
2021-11-04 15:30:00,135.87,135.92,135.5,135.63,279032.0,131.2765,131.3248,130.919,131.0446,279032.0
2021-11-05 09:30:00,137.93,138.4,136.36,137.0,400798.0,133.2669,133.721,131.7499,132.3683,400798.0
2021-11-05 10:00:00,136.97,137.38,135.57,136.43,355264.0,132.3393,132.7355,130.9866,131.8176,355264.0
2021-11-05 10:30:00,136.42,137.11,135.75,137.09,114020.0,131.8079,132.4746,131.1606,132.4553,114020.0
2021-11-05 11:00:00,137.09,138.49,137.05,137.96,278379.0,132.4553,133.8079,132.4166,133.2958,278379.0
2021-11-05 11:30:00,137.96,139.41,137.9,138.8,162593.0,133.2958,134.6968,133.2379,134.1074,162593.0
2021-11-05 12:00:00,138.75,139.92,137.91,139.52,208047.0,134.0591,135.1896,133.2475,134.8031,208047.0
2021-11-05 12:30:00,139.51,139.7,138.37,138.37,78045.0,134.7934,134.977,133.692,133.692,78045.0
2021-11-05 13:00:00,138.38,138.88,137.58,137.77,86793.0,133.7016,134.1847,132.9287,133.1123,86793.0
2021-11-05 13:30:00,137.77,138.09,137.07,137.44,58657.0,133.1123,133.4214,132.4359,132.7934,58657.0
2021-11-05 14:00:00,137.44,138.0,137.39,137.81,47257.0,132.7934,133.3345,132.7451,133.1509,47257.0
2021-11-05 14:30:00,137.8,137.9,137.5,137.5,56081.0,133.1413,133.2379,132.8514,132.8514,56081.0
2021-11-05 15:00:00,137.52,137.57,136.98,137.06,163208.0,132.8707,132.919,132.349,132.4263,163208.0
2021-11-05 15:30:00,137.06,137.2,136.56,136.74,343088.0,132.4263,132.5615,131.9432,132.1171,343088.0
2021-11-08 09:30:00,136.83,137.37,135.4,136.32,132500.0,132.204,132.7258,130.8224,131.7113,132500.0
2021-11-08 10:00:00,136.47,137.12,136.15,136.18,104170.0,131.8562,132.4842,131.547,131.576,104170.0
2021-11-08 10:30:00,136.3,136.45,135.04,135.3,127213.0,131.692,131.8369,130.4746,130.7258,127213.0
2021-11-08 11:00:00,135.35,135.61,134.79,134.94,110047.0,130.7741,131.0253,130.233,130.3779,110047.0
2021-11-08 11:30:00,134.92,135.2,134.31,134.39,112389.0,130.3586,130.6292,129.7692,129.8465,112389.0
2021-11-08 12:00:00,134.31,134.97,134.1,134.56,94797.0,129.7692,130.4069,129.5663,130.0108,94797.0
2021-11-08 12:30:00,134.52,135.5,134.35,135.39,167493.0,129.9721,130.919,129.8079,130.8127,167493.0
2021-11-08 13:00:00,135.39,135.66,134.85,134.96,249505.0,130.8127,131.0736,130.291,130.3973,249505.0
2021-11-08 13:30:00,134.94,135.38,134.78,135.19,126357.0,130.3779,130.8031,130.2234,130.6195,126357.0
2021-11-08 14:00:00,135.2,135.29,134.76,134.77,156593.0,130.6292,130.7161,130.204,130.2137,156593.0
2021-11-08 14:30:00,134.83,134.94,134.39,134.87,126286.0,130.2717,130.3779,129.8465,130.3103,126286.0
2021-11-08 15:00:00,134.9,135.02,134.71,134.97,153773.0,130.3393,130.4552,130.1557,130.4069,153773.0
2021-11-08 15:30:00,134.99,134.99,134.48,134.59,346495.0,130.4263,130.4263,129.9335,130.0398,346495.0
2021-11-09 09:30:00,135.3,135.64,134.32,134.45,404074.0,130.7258,131.0543,129.7789,129.9045,404074.0
2021-11-09 10:00:00,134.56,135.18,133.7,134.5,152488.0,130.0108,130.6098,129.1799,129.9528,152488.0
2021-11-09 10:30:00,134.45,134.65,133.6,133.62,186482.0,129.9045,130.0977,129.0832,129.1026,186482.0
2021-11-09 11:00:00,133.63,134.15,133.59,134.01,204486.0,129.1122,129.6147,129.0736,129.4794,204486.0
2021-11-09 11:30:00,134.02,134.51,133.62,134.01,227130.0,129.489,129.9625,129.1026,129.4794,227130.0
2021-11-09 12:00:00,134.01,134.12,133.4,133.59,118095.0,129.4794,129.5857,128.89,129.0736,118095.0
2021-11-09 12:30:00,133.59,133.73,133.16,133.58,66871.0,129.0736,129.2089,128.6581,129.0639,66871.0
2021-11-09 13:00:00,133.65,133.91,133.57,133.7,55413.0,129.1316,129.3828,129.0543,129.1799,55413.0
2021-11-09 13:30:00,133.72,133.73,133.0,133.38,211025.0,129.1992,129.2089,128.5035,128.8707,211025.0
2021-11-09 14:00:00,133.35,133.49,132.91,133.24,134511.0,128.8417,128.977,128.4166,128.7354,134511.0
2021-11-09 14:30:00,133.26,133.28,132.55,133.03,146496.0,128.7547,128.7741,128.0687,128.5325,146496.0
2021-11-09 15:00:00,133.02,133.05,132.53,132.79,110485.0,128.5229,128.5518,128.0494,128.3006,110485.0
2021-11-09 15:30:00,132.78,132.9,132.55,132.86,421946.0,128.291,128.4069,128.0687,128.3683,421946.0
2021-11-10 09:30:00,132.76,133.25,131.6,132.47,637505.0,128.2716,128.7451,127.1509,127.9914,637505.0
2021-11-10 10:00:00,132.47,133.19,131.62,132.89,296752.0,127.9914,128.6871,127.1702,128.3972,296752.0
2021-11-10 10:30:00,132.95,133.89,132.68,133.34,167021.0,128.4552,129.3634,128.1943,128.832,167021.0
2021-11-10 11:00:00,133.32,133.41,132.71,132.76,136757.0,128.8127,128.8997,128.2233,128.2716,136757.0
2021-11-10 11:30:00,132.81,134.16,132.71,133.96,176603.0,128.32,129.6243,128.2233,129.4311,176603.0
2021-11-10 12:00:00,133.97,135.07,133.91,134.59,141646.0,129.4407,130.5035,129.3828,130.0398,141646.0
2021-11-10 12:30:00,134.58,134.61,133.92,134.13,114793.0,130.0301,130.0591,129.3924,129.5953,114793.0
2021-11-10 13:00:00,134.15,134.19,133.08,133.1,113781.0,129.6147,129.6533,128.5808,128.6001,113781.0
2021-11-10 13:30:00,133.13,133.35,132.74,132.74,129055.0,128.6291,128.8417,128.2523,128.2523,129055.0
2021-11-10 14:00:00,132.74,132.87,132.19,132.33,90280.0,128.2523,128.3779,127.7209,127.8562,90280.0
2021-11-10 14:30:00,132.34,132.35,131.76,131.83,119499.0,127.8658,127.8755,127.3055,127.3731,119499.0
2021-11-10 15:00:00,131.86,132.71,131.82,132.27,266052.0,127.4021,128.2233,127.3634,127.7982,266052.0
2021-11-10 15:30:00,132.26,132.67,132.16,132.48,425383.0,127.7885,128.1847,127.6919,128.0011,425383.0
2021-11-11 09:30:00,132.53,133.06,129.41,129.91,345606.0,128.0494,128.5615,125.0349,125.518,345606.0
2021-11-11 10:00:00,129.91,129.98,128.24,128.73,231429.0,125.518,125.5856,123.9045,124.3779,231429.0
2021-11-11 10:30:00,128.69,129.09,128.02,128.87,197953.0,124.3392,124.7257,123.6919,124.5132,197953.0
2021-11-11 11:00:00,128.85,128.97,127.91,128.53,177644.0,124.4938,124.6098,123.5856,124.1847,177644.0
2021-11-11 11:30:00,128.59,129.14,128.58,129.0,212132.0,124.2426,124.774,124.233,124.6388,212132.0
2021-11-11 12:00:00,129.0,129.03,128.74,128.97,118067.0,124.6388,124.6677,124.3876,124.6098,118067.0
2021-11-11 12:30:00,128.94,129.03,128.78,128.93,113591.0,124.5808,124.6677,124.4262,124.5711,113591.0
2021-11-11 13:00:00,128.94,129.05,128.79,128.87,213376.0,124.5808,124.6871,124.4359,124.5132,213376.0
2021-11-11 13:30:00,128.88,129.02,128.39,128.55,127559.0,124.5228,124.6581,124.0494,124.204,127559.0
2021-11-11 14:00:00,128.57,129.0,128.26,128.92,107916.0,124.2233,124.6388,123.9238,124.5615,107916.0
2021-11-11 14:30:00,128.94,129.0,128.2,128.32,123402.0,124.5808,124.6388,123.8658,123.9818,123402.0
2021-11-11 15:00:00,128.34,129.06,128.29,128.97,169496.0,124.0011,124.6967,123.9528,124.6098,169496.0
2021-11-11 15:30:00,128.97,129.01,128.43,128.66,543058.0,124.6098,124.6484,124.088,124.3103,543058.0
2021-11-12 09:30:00,129.0,131.74,129.0,129.89,831092.0,124.6388,127.2861,124.6388,125.4987,831092.0
2021-11-12 10:00:00,129.78,131.27,129.77,130.22,387661.0,125.3924,126.832,125.3827,125.8175,387661.0
2021-11-12 10:30:00,130.24,131.11,129.98,130.78,167327.0,125.8368,126.6774,125.5856,126.3586,167327.0
2021-11-12 11:00:00,130.83,130.84,129.61,129.64,142134.0,126.4069,126.4166,125.2281,125.2571,142134.0
2021-11-12 11:30:00,129.71,130.6,129.56,130.41,90258.0,125.3248,126.1847,125.1798,126.0011,90258.0
2021-11-12 12:00:00,130.43,130.7,130.21,130.44,142919.0,126.0204,126.2813,125.8079,126.0301,142919.0
2021-11-12 12:30:00,130.43,130.55,130.23,130.48,101785.0,126.0204,126.1364,125.8272,126.0687,101785.0
2021-11-12 13:00:00,130.47,130.55,130.25,130.4,165445.0,126.0591,126.1364,125.8465,125.9914,165445.0
2021-11-12 13:30:00,130.43,130.66,130.3,130.55,215718.0,126.0204,126.2426,125.8948,126.1364,215718.0
2021-11-12 14:00:00,130.51,131.91,130.5,131.53,235003.0,126.0977,127.4504,126.0881,127.0832,235003.0
2021-11-12 14:30:00,131.49,131.85,131.38,131.44,287609.0,127.0446,127.3924,126.9383,126.9963,287609.0
2021-11-12 15:00:00,131.43,131.58,131.38,131.47,177683.0,126.9866,127.1315,126.9383,127.0253,177683.0
2021-11-12 15:30:00,131.51,131.82,131.45,131.61,532891.0,127.0639,127.3634,127.0059,127.1605,532891.0
2021-11-15 09:30:00,132.95,133.4,132.3,132.89,427481.0,128.4552,128.89,127.8272,128.3972,427481.0
2021-11-15 10:00:00,132.87,133.11,132.28,132.83,183811.0,128.3779,128.6098,127.8079,128.3393,183811.0
2021-11-15 10:30:00,132.82,132.92,132.3,132.3,166639.0,128.3296,128.4262,127.8272,127.8272,166639.0
2021-11-15 11:00:00,132.3,132.85,132.25,132.66,80987.0,127.8272,128.3586,127.7789,128.175,80987.0
2021-11-15 11:30:00,132.63,132.92,132.52,132.54,99795.0,128.146,128.4262,128.0398,128.0591,99795.0
2021-11-15 12:00:00,132.57,132.69,131.8,132.19,56984.0,128.0881,128.204,127.3441,127.7209,56984.0
2021-11-15 12:30:00,132.2,132.69,132.19,132.51,72516.0,127.7306,128.204,127.7209,128.0301,72516.0
2021-11-15 13:00:00,132.51,132.78,132.41,132.7,122324.0,128.0301,128.291,127.9335,128.2137,122324.0
2021-11-15 13:30:00,132.71,132.71,132.05,132.34,99986.0,128.2233,128.2233,127.5856,127.8658,99986.0
2021-11-15 14:00:00,132.33,132.48,132.14,132.15,52600.0,127.8562,128.0011,127.6726,127.6823,52600.0
2021-11-15 14:30:00,132.15,132.33,131.77,131.8,73657.0,127.6823,127.8562,127.3151,127.3441,73657.0
2021-11-15 15:00:00,131.8,131.9,131.69,131.84,69431.0,127.3441,127.4407,127.2378,127.3827,69431.0
2021-11-15 15:30:00,131.83,132.04,131.62,131.71,209100.0,127.3731,127.576,127.1702,127.2571,209100.0
2021-11-16 09:30:00,131.52,132.98,131.5,131.68,154413.0,127.0736,128.4842,127.0542,127.2282,154413.0
2021-11-16 10:00:00,131.68,131.75,130.2,130.2,86884.0,127.2282,127.2958,125.7982,125.7982,86884.0
2021-11-16 10:30:00,130.19,130.2,128.89,129.31,113663.0,125.7885,125.7982,124.5325,124.9383,113663.0
2021-11-16 11:00:00,129.34,130.21,129.25,130.14,82049.0,124.9673,125.8079,124.8803,125.7402,82049.0
2021-11-16 11:30:00,130.14,130.94,130.07,130.52,114148.0,125.7402,126.5132,125.6726,126.1074,114148.0
2021-11-16 12:00:00,130.58,131.13,130.43,130.45,146420.0,126.1653,126.6968,126.0204,126.0397,146420.0
2021-11-16 12:30:00,130.43,130.59,130.08,130.23,103967.0,126.0204,126.175,125.6822,125.8272,103967.0
2021-11-16 13:00:00,130.2,130.53,130.12,130.2,85690.0,125.7982,126.117,125.7209,125.7982,85690.0
2021-11-16 13:30:00,130.27,130.45,130.03,130.34,79786.0,125.8658,126.0397,125.6339,125.9335,79786.0
2021-11-16 14:00:00,130.29,130.29,129.8,129.91,70664.0,125.8851,125.8851,125.4117,125.518,70664.0
2021-11-16 14:30:00,129.86,130.17,129.36,129.4,94190.0,125.4697,125.7692,124.9866,125.0252,94190.0
2021-11-16 15:00:00,129.44,129.55,129.15,129.29,81846.0,125.0639,125.1702,124.7837,124.919,81846.0
2021-11-16 15:30:00,129.27,129.42,129.16,129.34,246055.0,124.8996,125.0446,124.7934,124.9673,246055.0
2021-11-17 09:30:00,129.01,129.01,127.0,127.62,170376.0,124.6484,124.6484,122.7064,123.3054,170376.0
2021-11-17 10:00:00,127.62,127.75,125.85,126.13,216293.0,123.3054,123.431,121.5953,121.8658,216293.0
2021-11-17 10:30:00,126.23,126.41,125.73,125.83,200869.0,121.9624,122.1363,121.4793,121.5759,200869.0
2021-11-17 11:00:00,125.81,126.1,124.87,125.0,271763.0,121.5566,121.8368,120.6484,120.774,271763.0
2021-11-17 11:30:00,125.02,125.42,123.87,124.04,182803.0,120.7933,121.1798,119.6822,119.8465,182803.0
2021-11-17 12:00:00,124.04,124.11,122.55,123.16,290709.0,119.8465,119.9141,118.4068,118.9962,290709.0
2021-11-17 12:30:00,123.16,124.08,122.65,123.2,212903.0,118.9962,119.8851,118.5034,119.0348,212903.0
2021-11-17 13:00:00,123.22,124.0,123.1,123.81,129198.0,119.0542,119.8078,118.9382,119.6242,129198.0
2021-11-17 13:30:00,123.82,124.14,123.64,123.85,218145.0,119.6339,119.9431,119.46,119.6629,218145.0
2021-11-17 14:00:00,123.81,125.14,123.77,124.19,293583.0,119.6242,120.9093,119.5856,119.9914,293583.0
2021-11-17 14:30:00,124.13,125.49,124.12,124.99,422787.0,119.9334,121.2474,119.9237,120.7643,422787.0
2021-11-17 15:00:00,125.01,125.73,124.79,125.45,345984.0,120.7837,121.4793,120.5711,121.2088,345984.0
2021-11-17 15:30:00,125.43,125.59,125.04,125.5,862668.0,121.1895,121.344,120.8126,121.2571,862668.0
2021-11-18 09:30:00,128.18,128.19,126.11,126.83,512588.0,123.8465,123.8561,121.8465,122.5421,512588.0
2021-11-18 10:00:00,126.76,126.85,125.55,126.45,310337.0,122.4745,122.5614,121.3054,122.175,310337.0
2021-11-18 10:30:00,126.47,126.86,125.77,126.31,262960.0,122.1943,122.5711,121.518,122.0397,262960.0
2021-11-18 11:00:00,126.22,126.65,126.17,126.54,244279.0,121.9527,122.3682,121.9044,122.2619,244279.0
2021-11-18 11:30:00,126.51,127.65,126.4,127.36,743993.0,122.2329,123.3344,122.1267,123.0542,743993.0
2021-11-18 12:00:00,127.39,127.6,126.98,126.99,72415.0,123.0832,123.2861,122.6871,122.6967,72415.0
2021-11-18 12:30:00,126.98,127.1,126.32,126.61,91420.0,122.6871,122.803,122.0494,122.3296,91420.0
2021-11-18 13:00:00,126.63,127.09,126.46,126.9,211296.0,122.3489,122.7933,122.1846,122.6098,211296.0
2021-11-18 13:30:00,126.9,127.11,126.47,127.06,152652.0,122.6098,122.8127,122.1943,122.7643,152652.0
2021-11-18 14:00:00,127.04,127.45,126.75,127.02,291980.0,122.745,123.1412,122.4648,122.7257,291980.0
2021-11-18 14:30:00,127.02,127.49,126.88,127.37,302373.0,122.7257,123.1798,122.5904,123.0639,302373.0
2021-11-18 15:00:00,127.36,127.86,127.21,127.62,251156.0,123.0542,123.5373,122.9093,123.3054,251156.0
2021-11-18 15:30:00,127.62,127.63,126.81,126.87,537429.0,123.3054,123.3151,122.5228,122.5808,537429.0
2021-11-19 09:30:00,126.62,129.16,126.01,127.5,322420.0,122.3392,124.7934,121.7498,123.1895,322420.0
2021-11-19 10:00:00,127.5,128.48,126.22,128.2,187370.0,123.1895,124.1363,121.9527,123.8658,187370.0
2021-11-19 10:30:00,128.27,128.33,127.11,127.72,154495.0,123.9334,123.9914,122.8127,123.402,154495.0
2021-11-19 11:00:00,127.66,128.05,127.55,128.0,159671.0,123.3441,123.7209,123.2378,123.6726,159671.0
2021-11-19 11:30:00,128.04,128.55,127.9,128.06,187481.0,123.7112,124.204,123.576,123.7305,187481.0
2021-11-19 12:00:00,128.08,128.64,127.93,128.12,215192.0,123.7499,124.2909,123.6049,123.7885,215192.0
2021-11-19 12:30:00,128.09,128.18,127.64,127.9,75784.0,123.7595,123.8465,123.3247,123.576,75784.0
2021-11-19 13:00:00,127.86,128.07,127.29,127.5,268736.0,123.5373,123.7402,122.9866,123.1895,268736.0
2021-11-19 13:30:00,127.43,127.68,127.37,127.49,82161.0,123.1218,123.3634,123.0639,123.1798,82161.0
2021-11-19 14:00:00,127.51,127.59,127.09,127.53,110220.0,123.1991,123.2764,122.7933,123.2185,110220.0
2021-11-19 14:30:00,127.56,127.56,127.14,127.14,88152.0,123.2474,123.2474,122.8416,122.8416,88152.0
2021-11-19 15:00:00,127.14,127.22,126.49,126.49,163773.0,122.8416,122.9189,122.2136,122.2136,163773.0
2021-11-19 15:30:00,126.52,126.65,125.82,125.91,316034.0,122.2426,122.3682,121.5663,121.6532,316034.0
2021-11-22 09:30:00,126.04,127.43,124.95,126.24,225317.0,121.7788,123.1218,120.7257,121.9721,225317.0
2021-11-22 10:00:00,126.3,126.75,124.79,124.94,77984.0,122.03,122.4648,120.5711,120.716,77984.0
2021-11-22 10:30:00,125.01,125.2,121.96,122.49,164725.0,120.7837,120.9672,117.8368,118.3489,164725.0
2021-11-22 11:00:00,122.53,122.73,122.05,122.5,258530.0,118.3875,118.5807,117.9237,118.3585,258530.0
2021-11-22 11:30:00,122.46,122.57,121.75,122.05,120874.0,118.3199,118.4261,117.6339,117.9237,120874.0
2021-11-22 12:00:00,122.02,123.09,121.67,123.09,225231.0,117.8947,118.9286,117.5566,118.9286,225231.0
2021-11-22 12:30:00,123.09,123.97,122.83,123.63,108394.0,118.9286,119.7788,118.6774,119.4503,108394.0
2021-11-22 13:00:00,123.55,123.79,123.1,123.79,58725.0,119.373,119.6049,118.9382,119.6049,58725.0
2021-11-22 13:30:00,123.84,123.97,123.04,123.42,88241.0,119.6532,119.7788,118.8803,119.2474,88241.0
2021-11-22 14:00:00,123.41,124.14,123.26,124.01,97517.0,119.2377,119.9431,119.0928,119.8175,97517.0
2021-11-22 14:30:00,124.01,124.56,123.91,124.29,101704.0,119.8175,120.3489,119.7208,120.088,101704.0
2021-11-22 15:00:00,124.25,124.44,123.84,123.98,155051.0,120.0494,120.2329,119.6532,119.7885,155051.0
2021-11-22 15:30:00,123.97,124.09,123.53,123.53,377704.0,119.7788,119.8948,119.3537,119.3537,377704.0
2021-11-23 09:30:00,124.0,124.82,123.0,124.43,276394.0,119.8078,120.6001,118.8416,120.2233,276394.0
2021-11-23 10:00:00,124.45,124.98,123.73,124.29,75217.0,120.2426,120.7547,119.5469,120.088,75217.0
2021-11-23 10:30:00,124.29,125.09,123.93,124.56,109172.0,120.088,120.861,119.7402,120.3489,109172.0
2021-11-23 11:00:00,124.61,125.16,124.29,124.96,253908.0,120.3972,120.9286,120.088,120.7353,253908.0
2021-11-23 11:30:00,124.93,125.11,124.44,124.61,78749.0,120.7064,120.8803,120.2329,120.3972,78749.0
2021-11-23 12:00:00,124.72,124.89,124.41,124.74,150886.0,120.5035,120.6677,120.2039,120.5228,150886.0
2021-11-23 12:30:00,124.74,125.42,124.7,125.18,166298.0,120.5228,121.1798,120.4841,120.9479,166298.0
2021-11-23 13:00:00,125.17,125.39,124.91,125.3,165081.0,120.9382,121.1508,120.687,121.0639,165081.0
2021-11-23 13:30:00,125.25,126.03,125.18,125.38,105905.0,121.0155,121.7692,120.9479,121.1411,105905.0
2021-11-23 14:00:00,125.43,125.43,124.57,124.74,48256.0,121.1895,121.1895,120.3585,120.5228,48256.0
2021-11-23 14:30:00,124.74,125.39,124.63,125.23,150679.0,120.5228,121.1508,120.4165,120.9962,150679.0
2021-11-23 15:00:00,125.2,125.23,124.72,124.9,122521.0,120.9672,120.9962,120.5035,120.6774,122521.0
2021-11-23 15:30:00,124.91,125.13,124.83,125.04,305031.0,120.687,120.8996,120.6097,120.8126,305031.0
2021-11-24 09:30:00,124.8,126.19,124.11,126.18,263184.0,120.5808,121.9238,119.9141,121.9141,263184.0
2021-11-24 10:00:00,126.08,126.89,125.39,125.92,176911.0,121.8175,122.6001,121.1508,121.6629,176911.0
2021-11-24 10:30:00,125.94,126.16,125.45,125.45,307837.0,121.6822,121.8948,121.2088,121.2088,307837.0
2021-11-24 11:00:00,125.42,125.64,124.6,125.19,68524.0,121.1798,121.3924,120.3875,120.9576,68524.0
2021-11-24 11:30:00,125.14,125.8,124.68,125.3,159829.0,120.9093,121.5469,120.4648,121.0639,159829.0
2021-11-24 12:00:00,125.29,125.88,125.29,125.48,63771.0,121.0542,121.6242,121.0542,121.2378,63771.0
2021-11-24 12:30:00,125.5,125.72,125.34,125.58,41974.0,121.2571,121.4697,121.1025,121.3344,41974.0
2021-11-24 13:00:00,125.56,126.06,125.2,125.22,55484.0,121.3151,121.7982,120.9672,120.9866,55484.0
2021-11-24 13:30:00,125.23,125.41,124.88,125.26,146833.0,120.9962,121.1701,120.6581,121.0252,146833.0
2021-11-24 14:00:00,125.33,125.62,124.99,125.04,78725.0,121.0928,121.373,120.7643,120.8126,78725.0
2021-11-24 14:30:00,125.09,125.31,124.97,125.04,280474.0,120.861,121.0735,120.745,120.8126,280474.0
2021-11-24 15:00:00,125.04,125.27,124.79,125.03,268398.0,120.8126,121.0349,120.5711,120.803,268398.0
2021-11-24 15:30:00,125.04,125.05,124.26,124.62,271008.0,120.8126,120.8223,120.059,120.4068,271008.0
2021-11-26 09:30:00,121.1,122.78,120.23,122.06,269511.0,117.0058,118.629,116.1653,117.9334,269511.0
2021-11-26 10:00:00,122.09,122.09,120.84,121.33,222338.0,117.9624,117.9624,116.7546,117.2281,222338.0
2021-11-26 10:30:00,121.4,122.75,121.13,122.52,233752.0,117.2957,118.6001,117.0348,118.3778,233752.0
2021-11-26 11:00:00,122.5,122.68,121.9,122.32,165504.0,118.3585,118.5324,117.7788,118.1846,165504.0
2021-11-26 11:30:00,122.36,122.75,122.19,122.52,246514.0,118.2232,118.6001,118.059,118.3778,246514.0
2021-11-26 12:00:00,122.52,123.6,122.33,123.6,291443.0,118.3778,119.4213,118.1943,119.4213,291443.0
2021-11-26 12:30:00,123.6,124.05,122.5,122.98,283736.0,119.4213,119.8561,118.3585,118.8223,283736.0
2021-11-29 09:30:00,124.77,125.29,121.04,121.79,208757.0,120.5518,121.0542,116.9479,117.6725,208757.0
2021-11-29 10:00:00,121.84,122.26,121.25,121.45,90966.0,117.7208,118.1266,117.1508,117.344,90966.0
2021-11-29 10:30:00,121.45,121.45,120.81,121.05,140747.0,117.344,117.344,116.7257,116.9575,140747.0
2021-11-29 11:00:00,121.05,121.58,120.71,121.23,119903.0,116.9575,117.4696,116.629,117.1315,119903.0
2021-11-29 11:30:00,121.23,121.62,120.78,121.49,50828.0,117.1315,117.5083,116.6967,117.3827,50828.0
2021-11-29 12:00:00,121.55,121.82,121.4,121.71,188040.0,117.4406,117.7015,117.2957,117.5952,188040.0
2021-11-29 12:30:00,121.78,122.04,121.27,121.67,81278.0,117.6629,117.9141,117.1701,117.5566,81278.0
2021-11-29 13:00:00,121.65,121.83,121.48,121.66,75853.0,117.5373,117.7112,117.373,117.5469,75853.0
2021-11-29 13:30:00,121.66,121.75,121.0,121.08,82828.0,117.5469,117.6339,116.9092,116.9865,82828.0
2021-11-29 14:00:00,121.07,121.24,120.7,120.93,137789.0,116.9769,117.1411,116.6194,116.8416,137789.0
2021-11-29 14:30:00,120.99,121.43,120.83,120.98,78497.0,116.8996,117.3247,116.745,116.8899,78497.0
2021-11-29 15:00:00,120.98,121.14,120.72,120.91,109484.0,116.8899,117.0445,116.6387,116.8223,109484.0
2021-11-29 15:30:00,120.89,121.01,120.25,120.26,319175.0,116.8029,116.9189,116.1846,116.1942,319175.0
2021-11-30 09:30:00,120.0,120.8,118.85,119.51,296580.0,115.943,116.716,114.8319,115.4696,296580.0
2021-11-30 10:00:00,119.51,119.61,117.03,117.56,159572.0,115.4696,115.5662,113.0734,113.5855,159572.0
2021-11-30 10:30:00,117.69,118.21,116.8,116.86,237745.0,113.7111,114.2136,112.8512,112.9092,237745.0
2021-11-30 11:00:00,116.86,118.29,116.74,117.74,139720.0,112.9092,114.2908,112.7932,113.7594,139720.0
2021-11-30 11:30:00,117.72,117.98,117.07,117.92,136116.0,113.7401,113.9913,113.1121,113.9334,136116.0
2021-11-30 12:00:00,118.01,118.41,117.47,118.16,108758.0,114.0203,114.4068,113.4986,114.1652,108758.0
2021-11-30 12:30:00,118.12,118.25,117.71,117.93,64221.0,114.1266,114.2522,113.7305,113.943,64221.0
2021-11-30 13:00:00,117.96,118.77,117.76,118.63,63159.0,113.972,114.7546,113.7788,114.6194,63159.0
2021-11-30 13:30:00,118.59,118.85,118.48,118.77,76180.0,114.5807,114.8319,114.4744,114.7546,76180.0
2021-11-30 14:00:00,118.84,119.34,118.35,118.7,141183.0,114.8223,115.3053,114.3488,114.687,141183.0
2021-11-30 14:30:00,118.74,119.22,118.48,119.04,136085.0,114.7256,115.1894,114.4744,115.0155,136085.0
2021-11-30 15:00:00,119.03,119.1,118.72,118.93,139755.0,115.0058,115.0735,114.7063,114.9092,139755.0
2021-11-30 15:30:00,118.93,119.31,118.71,119.14,563514.0,114.9092,115.2764,114.6966,115.1121,563514.0
2021-12-01 09:30:00,120.98,121.16,119.07,120.48,234701.0,116.8899,117.0638,115.0445,116.4068,234701.0
2021-12-01 10:00:00,120.25,121.4,119.85,119.86,192085.0,116.1846,117.2957,115.7981,115.8078,192085.0
2021-12-01 10:30:00,119.99,120.41,119.35,119.64,183198.0,115.9334,116.3392,115.315,115.5952,183198.0
2021-12-01 11:00:00,119.71,119.89,119.41,119.78,63297.0,115.6628,115.8368,115.373,115.7305,63297.0
2021-12-01 11:30:00,119.8,119.8,117.46,117.71,74948.0,115.7498,115.7498,113.4889,113.7305,74948.0
2021-12-01 12:00:00,117.72,118.05,117.36,117.66,98007.0,113.7401,114.059,113.3923,113.6821,98007.0
2021-12-01 12:30:00,117.74,117.9,117.15,117.27,83711.0,113.7594,113.914,113.1894,113.3053,83711.0
2021-12-01 13:00:00,117.25,118.59,117.17,118.54,196740.0,113.286,114.5807,113.2087,114.5324,196740.0
2021-12-01 13:30:00,118.44,118.59,117.69,118.31,170511.0,114.4358,114.5807,113.7111,114.3102,170511.0
2021-12-01 14:00:00,118.19,118.43,117.69,118.26,190607.0,114.1942,114.4261,113.7111,114.2619,190607.0
2021-12-01 14:30:00,118.3,119.05,118.24,119.04,125721.0,114.3005,115.0252,114.2425,115.0155,125721.0
2021-12-01 15:00:00,119.04,119.06,117.85,117.9,150830.0,115.0155,115.0348,113.8657,113.914,150830.0
2021-12-01 15:30:00,117.96,118.77,117.76,117.86,393200.0,113.972,114.7546,113.7788,113.8754,393200.0
2021-12-02 09:30:00,117.92,119.2,117.76,119.12,354291.0,113.9334,115.1701,113.7788,115.0928,354291.0
2021-12-02 10:00:00,119.16,119.32,118.07,119.02,243801.0,115.1314,115.286,114.0783,114.9962,243801.0
2021-12-02 10:30:00,119.02,120.31,118.7,120.04,237346.0,114.9962,116.2426,114.687,115.9817,237346.0
2021-12-02 11:00:00,119.99,120.38,119.66,119.76,174300.0,115.9334,116.3102,115.6145,115.7111,174300.0
2021-12-02 11:30:00,119.76,120.5,119.35,120.35,211718.0,115.7111,116.4261,115.315,116.2812,211718.0
2021-12-02 12:00:00,120.38,121.6,120.23,121.17,167359.0,116.3102,117.4889,116.1653,117.0735,167359.0
2021-12-02 12:30:00,121.1,121.21,120.46,121.0,96896.0,117.0058,117.1121,116.3875,116.9092,96896.0
2021-12-02 13:00:00,120.97,120.97,120.28,120.59,82807.0,116.8802,116.8802,116.2136,116.5131,82807.0
2021-12-02 13:30:00,120.64,121.04,120.52,120.91,242652.0,116.5614,116.9479,116.4455,116.8223,242652.0
2021-12-02 14:00:00,120.91,122.28,120.88,122.23,119294.0,116.8223,118.146,116.7933,118.0976,119294.0
2021-12-02 14:30:00,122.23,122.41,121.67,121.82,140347.0,118.0976,118.2716,117.5566,117.7015,140347.0
2021-12-02 15:00:00,121.85,121.98,121.24,121.98,224165.0,117.7305,117.8561,117.1411,117.8561,224165.0
2021-12-02 15:30:00,122.03,122.38,121.48,121.81,357477.0,117.9044,118.2426,117.373,117.6918,357477.0
2021-12-03 09:30:00,122.2,122.51,118.81,119.83,398077.0,118.0687,118.3682,114.7933,115.7788,398077.0
2021-12-03 10:00:00,119.49,120.0,118.59,118.84,198804.0,115.4503,115.943,114.5807,114.8223,198804.0
2021-12-03 10:30:00,118.84,120.02,118.08,119.74,251193.0,114.8223,115.9624,114.0879,115.6918,251193.0
2021-12-03 11:00:00,119.56,120.73,119.54,119.78,238748.0,115.5179,116.6484,115.4986,115.7305,238748.0
2021-12-03 11:30:00,119.72,120.16,118.99,119.07,87050.0,115.6725,116.0976,114.9672,115.0445,87050.0
2021-12-03 12:00:00,119.06,119.5,118.95,119.41,128958.0,115.0348,115.4599,114.9285,115.373,128958.0
2021-12-03 12:30:00,119.41,119.64,119.07,119.54,86742.0,115.373,115.5952,115.0445,115.4986,86742.0
2021-12-03 13:00:00,119.54,120.23,119.28,119.84,63545.0,115.4986,116.1653,115.2474,115.7884,63545.0
2021-12-03 13:30:00,119.8,120.04,119.32,119.61,54866.0,115.7498,115.9817,115.286,115.5662,54866.0
2021-12-03 14:00:00,119.64,120.21,119.53,120.12,105414.0,115.5952,116.1459,115.4889,116.059,105414.0
2021-12-03 14:30:00,120.15,120.19,119.12,119.36,123951.0,116.088,116.1266,115.0928,115.3247,123951.0
2021-12-03 15:00:00,119.29,119.95,118.59,119.88,248811.0,115.257,115.8947,114.5807,115.8271,248811.0
2021-12-03 15:30:00,119.91,120.53,119.71,120.23,345081.0,115.8561,116.4551,115.6628,116.1653,345081.0
2021-12-06 09:30:00,121.28,124.17,120.38,124.02,275223.0,117.1798,119.9721,116.3102,119.8271,275223.0
2021-12-06 10:00:00,124.06,126.1,123.7,125.98,186091.0,119.8658,121.8368,119.5179,121.7209,186091.0
2021-12-06 10:30:00,126.0,127.04,125.03,126.92,188466.0,121.7402,122.745,120.803,122.6291,188466.0
2021-12-06 11:00:00,126.99,127.5,126.02,127.21,209623.0,122.6967,123.1895,121.7595,122.9093,209623.0
2021-12-06 11:30:00,127.21,127.84,126.58,127.7,198312.0,122.9093,123.518,122.3006,123.3827,198312.0
2021-12-06 12:00:00,127.7,127.91,126.68,127.46,220818.0,123.3827,123.5856,122.3972,123.1508,220818.0
2021-12-06 12:30:00,127.47,128.83,127.34,128.68,141724.0,123.1605,124.4745,123.0349,124.3296,141724.0
2021-12-06 13:00:00,128.66,128.91,128.23,128.65,161651.0,124.3103,124.5518,123.8948,124.3006,161651.0
2021-12-06 13:30:00,128.68,128.77,128.11,128.57,152776.0,124.3296,124.4165,123.7789,124.2233,152776.0
2021-12-06 14:00:00,128.56,128.59,128.23,128.32,105325.0,124.2136,124.2426,123.8948,123.9818,105325.0
2021-12-06 14:30:00,128.34,128.51,127.4,127.65,184631.0,124.0011,124.1653,123.0929,123.3344,184631.0
2021-12-06 15:00:00,127.62,127.8,127.35,127.43,135489.0,123.3054,123.4793,123.0445,123.1218,135489.0
2021-12-06 15:30:00,127.43,127.56,126.78,127.03,334375.0,123.1218,123.2474,122.4938,122.7354,334375.0
2021-12-07 09:30:00,128.0,132.3,128.0,132.3,476588.0,123.6726,127.8272,123.6726,127.8272,476588.0
2021-12-07 10:00:00,132.3,132.4,130.2,130.29,355992.0,127.8272,127.9238,125.7982,125.8851,355992.0
2021-12-07 10:30:00,130.28,131.19,130.15,130.92,119255.0,125.8755,126.7547,125.7499,126.4939,119255.0
2021-12-07 11:00:00,131.0,131.31,130.69,130.92,167417.0,126.5711,126.8707,126.2716,126.4939,167417.0
2021-12-07 11:30:00,130.96,131.28,130.39,130.73,173903.0,126.5325,126.8417,125.9818,126.3103,173903.0
2021-12-07 12:00:00,130.71,131.31,130.62,131.0,99358.0,126.291,126.8707,126.204,126.5711,99358.0
2021-12-07 12:30:00,131.02,131.71,130.97,131.61,84814.0,126.5905,127.2571,126.5422,127.1605,84814.0
2021-12-07 13:00:00,131.54,131.97,131.24,131.81,120806.0,127.0929,127.5084,126.803,127.3538,120806.0
2021-12-07 13:30:00,131.81,132.5,131.77,131.88,174746.0,127.3538,128.0204,127.3151,127.4214,174746.0
2021-12-07 14:00:00,131.83,132.16,131.58,131.71,196629.0,127.3731,127.6919,127.1315,127.2571,196629.0
2021-12-07 14:30:00,131.74,131.75,130.81,131.08,119265.0,127.2861,127.2958,126.3876,126.6484,119265.0
2021-12-07 15:00:00,131.08,131.08,130.24,130.52,137717.0,126.6484,126.6484,125.8368,126.1074,137717.0
2021-12-07 15:30:00,130.52,130.6,129.35,129.78,341417.0,126.1074,126.1847,124.9769,125.3924,341417.0
2021-12-08 09:30:00,129.33,131.9,128.33,130.96,136802.0,124.9576,127.4407,123.9914,126.5325,136802.0
2021-12-08 10:00:00,130.81,131.89,130.8,131.21,108103.0,126.3876,127.4311,126.3779,126.774,108103.0
2021-12-08 10:30:00,131.3,131.87,130.57,131.53,67624.0,126.861,127.4117,126.1557,127.0832,67624.0
2021-12-08 11:00:00,131.53,131.71,130.99,131.23,55888.0,127.0832,127.2571,126.5615,126.7934,55888.0
2021-12-08 11:30:00,131.21,132.31,131.15,132.0,113152.0,126.774,127.8369,126.7161,127.5373,113152.0
2021-12-08 12:00:00,132.06,132.23,131.39,131.84,64935.0,127.5953,127.7596,126.948,127.3827,64935.0
2021-12-08 12:30:00,131.86,131.98,131.22,131.48,62280.0,127.4021,127.518,126.7837,127.0349,62280.0
2021-12-08 13:00:00,131.48,131.53,131.03,131.25,47145.0,127.0349,127.0832,126.6001,126.8127,47145.0
2021-12-08 13:30:00,131.28,131.35,130.89,131.06,54505.0,126.8417,126.9093,126.4649,126.6291,54505.0
2021-12-08 14:00:00,131.06,131.25,130.09,130.22,62540.0,126.6291,126.8127,125.6919,125.8175,62540.0
2021-12-08 14:30:00,130.24,130.52,129.94,130.4,74700.0,125.8368,126.1074,125.547,125.9914,74700.0
2021-12-08 15:00:00,130.4,130.52,129.94,130.09,64780.0,125.9914,126.1074,125.547,125.6919,64780.0
2021-12-08 15:30:00,130.08,130.22,129.86,130.12,219392.0,125.6822,125.8175,125.4697,125.7209,219392.0
2021-12-09 09:30:00,129.25,130.14,128.54,130.14,96102.0,124.8803,125.7402,124.1943,125.7402,96102.0
2021-12-09 10:00:00,130.14,131.29,129.28,129.49,113710.0,125.7402,126.8513,124.9093,125.1122,113710.0
2021-12-09 10:30:00,129.59,129.94,129.0,129.22,86522.0,125.2088,125.547,124.6388,124.8513,86522.0
2021-12-09 11:00:00,129.2,129.35,127.78,128.16,79216.0,124.832,124.9769,123.46,123.8272,79216.0
2021-12-09 11:30:00,128.15,128.71,128.1,128.26,76438.0,123.8175,124.3586,123.7692,123.9238,76438.0
2021-12-09 12:00:00,128.23,128.34,127.7,127.82,61879.0,123.8948,124.0011,123.3827,123.4987,61879.0
2021-12-09 12:30:00,127.82,128.43,127.71,128.1,62192.0,123.4987,124.088,123.3924,123.7692,62192.0
2021-12-09 13:00:00,128.1,128.47,127.91,128.28,71658.0,123.7692,124.1267,123.5856,123.9431,71658.0
2021-12-09 13:30:00,128.36,129.06,128.36,128.75,101752.0,124.0204,124.6967,124.0204,124.3972,101752.0
2021-12-09 14:00:00,128.75,128.96,128.17,128.34,116810.0,124.3972,124.6001,123.8368,124.0011,116810.0
2021-12-09 14:30:00,128.35,128.37,127.31,127.42,90380.0,124.0107,124.0301,123.0059,123.1122,90380.0
2021-12-09 15:00:00,127.39,127.7,127.15,127.15,114458.0,123.0832,123.3827,122.8513,122.8513,114458.0
2021-12-09 15:30:00,127.13,127.81,127.11,127.45,271915.0,122.832,123.489,122.8127,123.1412,271915.0
2021-12-10 09:30:00,125.56,127.46,124.27,124.85,309656.0,121.3151,123.1508,120.0687,120.6291,309656.0
2021-12-10 10:00:00,124.88,127.07,124.52,126.44,96937.0,120.6581,122.774,120.3102,122.1653,96937.0
2021-12-10 10:30:00,126.44,126.84,125.92,126.0,80719.0,122.1653,122.5518,121.6629,121.7402,80719.0
2021-12-10 11:00:00,125.88,125.88,124.82,125.6,93623.0,121.6242,121.6242,120.6001,121.3537,93623.0
2021-12-10 11:30:00,125.65,125.98,125.33,125.94,90970.0,121.402,121.7209,121.0928,121.6822,90970.0
2021-12-10 12:00:00,125.92,126.07,125.29,125.5,59898.0,121.6629,121.8078,121.0542,121.2571,59898.0
2021-12-10 12:30:00,125.43,126.1,125.31,125.76,55477.0,121.1895,121.8368,121.0735,121.5083,55477.0
2021-12-10 13:00:00,125.82,126.12,125.5,125.67,54803.0,121.5663,121.8561,121.2571,121.4213,54803.0
2021-12-10 13:30:00,125.65,125.74,125.39,125.53,66726.0,121.402,121.489,121.1508,121.2861,66726.0
2021-12-10 14:00:00,125.53,125.64,125.26,125.54,59379.0,121.2861,121.3924,121.0252,121.2957,59379.0
2021-12-10 14:30:00,125.58,125.95,125.51,125.66,102059.0,121.3344,121.6919,121.2668,121.4117,102059.0
2021-12-10 15:00:00,125.7,125.79,125.25,125.27,81469.0,121.4503,121.5373,121.0155,121.0349,81469.0
2021-12-10 15:30:00,125.28,126.03,125.27,125.81,270322.0,121.0445,121.7692,121.0349,121.5566,270322.0
2021-12-13 09:30:00,125.54,127.3,125.1,127.3,106273.0,121.2957,122.9962,120.8706,122.9962,106273.0
2021-12-13 10:00:00,127.23,127.44,126.6,126.92,91060.0,122.9286,123.1315,122.3199,122.6291,91060.0
2021-12-13 10:30:00,126.92,128.0,126.48,126.68,82088.0,122.6291,123.6726,122.204,122.3972,82088.0
2021-12-13 11:00:00,126.64,126.75,125.97,126.39,70514.0,122.3585,122.4648,121.7112,122.117,70514.0
2021-12-13 11:30:00,126.34,126.64,125.97,126.62,81270.0,122.0687,122.3585,121.7112,122.3392,81270.0
2021-12-13 12:00:00,126.55,127.16,126.37,127.02,69438.0,122.2716,122.861,122.0977,122.7257,69438.0
2021-12-13 12:30:00,127.07,127.23,126.78,126.98,55912.0,122.774,122.9286,122.4938,122.6871,55912.0
2021-12-13 13:00:00,127.07,127.82,126.89,127.82,44720.0,122.774,123.4987,122.6001,123.4987,44720.0
2021-12-13 13:30:00,127.77,127.84,127.09,127.11,74295.0,123.4503,123.518,122.7933,122.8127,74295.0
2021-12-13 14:00:00,127.11,127.75,127.05,127.06,79861.0,122.8127,123.431,122.7547,122.7643,79861.0
2021-12-13 14:30:00,127.05,127.67,127.05,127.38,52182.0,122.7547,123.3537,122.7547,123.0735,52182.0
2021-12-13 15:00:00,127.45,127.67,127.32,127.43,76521.0,123.1412,123.3537,123.0156,123.1218,76521.0
2021-12-13 15:30:00,127.38,127.77,126.6,127.0,232828.0,123.0735,123.4503,122.3199,122.7064,232828.0
2021-12-14 09:30:00,126.17,129.24,125.5,128.41,214483.0,121.9044,124.8706,121.2571,124.0687,214483.0
2021-12-14 10:00:00,128.42,129.6,128.05,128.98,192701.0,124.0784,125.2185,123.7209,124.6194,192701.0
2021-12-14 10:30:00,128.84,129.11,127.96,128.64,127572.0,124.4842,124.745,123.6339,124.2909,127572.0
2021-12-14 11:00:00,128.64,128.93,127.93,128.44,131202.0,124.2909,124.5711,123.6049,124.0977,131202.0
2021-12-14 11:30:00,128.48,129.27,128.45,129.15,110589.0,124.1363,124.8996,124.1074,124.7837,110589.0
2021-12-14 12:00:00,129.19,129.4,128.12,128.47,89298.0,124.8223,125.0252,123.7885,124.1267,89298.0
2021-12-14 12:30:00,128.44,128.65,127.53,127.96,83733.0,124.0977,124.3006,123.2185,123.6339,83733.0
2021-12-14 13:00:00,127.96,128.74,127.93,128.31,129120.0,123.6339,124.3876,123.6049,123.9721,129120.0
2021-12-14 13:30:00,128.31,128.34,127.53,127.73,74067.0,123.9721,124.0011,123.2185,123.4117,74067.0
2021-12-14 14:00:00,127.75,128.74,127.69,128.63,67719.0,123.431,124.3876,123.3731,124.2813,67719.0
2021-12-14 14:30:00,128.68,128.88,128.49,128.68,56087.0,124.3296,124.5228,124.146,124.3296,56087.0
2021-12-14 15:00:00,128.67,128.79,128.47,128.68,99198.0,124.3199,124.4359,124.1267,124.3296,99198.0
2021-12-14 15:30:00,128.64,128.68,128.02,128.29,258872.0,124.2909,124.3296,123.6919,123.9528,258872.0
2021-12-15 09:30:00,129.28,129.82,126.86,127.6,226056.0,125.1531,125.6759,122.8104,123.5268,226056.0
2021-12-15 10:00:00,127.47,127.56,125.8,125.89,82397.0,123.4009,123.4881,121.7842,121.8714,82397.0
2021-12-15 10:30:00,125.83,126.84,125.74,126.15,101016.0,121.8133,122.791,121.7261,122.1231,101016.0
2021-12-15 11:00:00,126.13,126.6,125.91,126.51,50460.0,122.1037,122.5587,121.8907,122.4716,50460.0
2021-12-15 11:30:00,126.53,126.79,126.13,126.79,32451.0,122.4909,122.7426,122.1037,122.7426,32451.0
2021-12-15 12:00:00,126.79,127.0,126.18,126.74,32540.0,122.7426,122.9459,122.1521,122.6942,32540.0
2021-12-15 12:30:00,126.72,126.8,125.82,126.32,42804.0,122.6749,122.7523,121.8036,122.2876,42804.0
2021-12-15 13:00:00,126.31,126.65,125.87,126.31,66933.0,122.278,122.6071,121.852,122.278,66933.0
2021-12-15 13:30:00,126.38,127.16,126.34,127.07,63795.0,122.3457,123.1008,122.307,123.0137,63795.0
2021-12-15 14:00:00,127.07,127.87,126.15,127.16,92800.0,123.0137,123.7882,122.1231,123.1008,92800.0
2021-12-15 14:30:00,127.28,127.32,126.46,126.69,93212.0,123.217,123.2557,122.4232,122.6458,93212.0
2021-12-15 15:00:00,126.84,128.47,126.84,128.47,61775.0,122.791,124.369,122.791,124.369,61775.0
2021-12-15 15:30:00,128.5,128.67,127.48,128.1,145864.0,124.398,124.5626,123.4106,124.0108,145864.0
2021-12-16 09:30:00,129.98,130.01,127.93,127.93,112617.0,125.8308,125.8598,123.8462,123.8462,112617.0
2021-12-16 10:00:00,128.04,128.27,126.2,127.98,109769.0,123.9527,124.1754,122.1715,123.8946,109769.0
2021-12-16 10:30:00,127.86,128.38,127.39,127.86,125172.0,123.7785,124.2819,123.3235,123.7785,125172.0
2021-12-16 11:00:00,127.95,128.15,127.2,127.81,182063.0,123.8656,124.0592,123.1395,123.7301,182063.0
2021-12-16 11:30:00,127.89,127.99,127.44,127.73,71297.0,123.8075,123.9043,123.3719,123.6526,71297.0
2021-12-16 12:00:00,127.68,127.84,127.44,127.72,55647.0,123.6042,123.7591,123.3719,123.6429,55647.0
2021-12-16 12:30:00,127.67,127.84,127.38,127.77,77187.0,123.5945,123.7591,123.3138,123.6913,77187.0
2021-12-16 13:00:00,127.84,128.17,127.62,127.94,56402.0,123.7591,124.0786,123.5461,123.8559,56402.0
2021-12-16 13:30:00,127.85,128.25,127.5,127.5,94374.0,123.7688,124.156,123.43,123.43,94374.0
2021-12-16 14:00:00,127.57,127.66,126.89,126.93,208852.0,123.4977,123.5849,122.8394,122.8782,208852.0
2021-12-16 14:30:00,126.97,127.11,126.06,126.38,67622.0,122.9169,123.0524,122.0359,122.3457,67622.0
2021-12-16 15:00:00,126.35,126.95,126.19,126.85,59217.0,122.3167,122.8975,122.1618,122.8007,59217.0
2021-12-16 15:30:00,126.88,127.17,126.42,126.84,179976.0,122.8298,123.1105,122.3844,122.791,179976.0
2021-12-17 09:30:00,126.31,126.49,123.28,123.87,310035.0,122.278,122.4522,119.3447,119.9158,310035.0
2021-12-17 10:00:00,123.87,125.51,123.87,125.31,71902.0,119.9158,121.5035,119.9158,121.3099,71902.0
2021-12-17 10:30:00,125.28,126.32,125.11,125.93,74539.0,121.2808,122.2876,121.1163,121.9101,74539.0
2021-12-17 11:00:00,125.85,126.83,125.38,126.64,71656.0,121.8326,122.7814,121.3776,122.5974,71656.0
2021-12-17 11:30:00,126.73,127.02,125.67,126.45,79040.0,122.6845,122.9653,121.6584,122.4135,79040.0
2021-12-17 12:00:00,126.6,126.99,126.17,126.43,68860.0,122.5587,122.9362,122.1424,122.3941,68860.0
2021-12-17 12:30:00,126.4,127.21,126.4,126.82,39535.0,122.3651,123.1492,122.3651,122.7717,39535.0
2021-12-17 13:00:00,126.82,127.08,126.71,127.04,44649.0,122.7717,123.0234,122.6652,122.9847,44649.0
2021-12-17 13:30:00,127.04,127.91,126.9,127.88,75634.0,122.9847,123.8269,122.8491,123.7978,75634.0
2021-12-17 14:00:00,127.85,127.9,127.33,127.5,84237.0,123.7688,123.8172,123.2654,123.43,84237.0
2021-12-17 14:30:00,127.49,128.72,127.36,128.48,158411.0,123.4203,124.611,123.2944,124.3787,158411.0
2021-12-17 15:00:00,128.48,128.64,128.08,128.56,144934.0,124.3787,124.5336,123.9915,124.4561,144934.0
2021-12-17 15:30:00,128.57,128.84,127.78,128.08,328872.0,124.4658,124.7272,123.701,123.9915,328872.0
2021-12-20 09:30:00,125.15,125.51,122.04,124.17,163029.0,121.155,121.5035,118.1443,120.2063,163029.0
2021-12-20 10:00:00,124.17,124.55,123.3,123.5,97924.0,120.2063,120.5741,119.364,119.5577,97924.0
2021-12-20 10:30:00,123.53,124.14,122.86,124.14,132123.0,119.5867,120.1772,118.9381,120.1772,132123.0
2021-12-20 11:00:00,124.34,124.92,123.18,123.25,84670.0,120.3708,120.9323,119.2479,119.3156,84670.0
2021-12-20 11:30:00,123.22,123.81,123.05,123.44,70648.0,119.2866,119.8578,119.122,119.4996,70648.0
2021-12-20 12:00:00,123.32,123.48,122.83,123.12,78995.0,119.3834,119.5383,118.909,119.1898,78995.0
2021-12-20 12:30:00,123.07,123.9,122.86,123.58,54146.0,119.1414,119.9449,118.9381,119.6351,54146.0
2021-12-20 13:00:00,123.59,123.74,123.09,123.1,120788.0,119.6448,119.79,119.1607,119.1704,120788.0
2021-12-20 13:30:00,123.11,123.98,122.99,123.67,62420.0,119.1801,120.0223,119.0639,119.7222,62420.0
2021-12-20 14:00:00,123.71,123.89,123.35,123.58,66807.0,119.7609,119.9352,119.4124,119.6351,66807.0
2021-12-20 14:30:00,123.6,123.69,123.41,123.46,77747.0,119.6545,119.7416,119.4705,119.5189,77747.0
2021-12-20 15:00:00,123.51,123.63,123.24,123.44,120888.0,119.5673,119.6835,119.306,119.4996,120888.0
2021-12-20 15:30:00,123.36,123.74,122.7,123.66,318509.0,119.4221,119.79,118.7832,119.7125,318509.0
2021-12-21 09:30:00,125.0,128.35,124.12,128.35,136558.0,121.0098,124.2528,120.1579,124.2528,136558.0
2021-12-21 10:00:00,128.44,130.55,128.38,129.89,189825.0,124.34,126.3826,124.2819,125.7437,189825.0
2021-12-21 10:30:00,129.83,130.41,129.22,129.79,107223.0,125.6856,126.2471,125.0951,125.6469,107223.0
2021-12-21 11:00:00,129.79,130.79,129.63,130.78,81328.0,125.6469,126.6149,125.492,126.6053,81328.0
2021-12-21 11:30:00,130.7,131.65,130.44,131.14,84955.0,126.5278,127.4475,126.2761,126.9538,84955.0
2021-12-21 12:00:00,131.09,131.92,130.9,131.69,66077.0,126.9054,127.7089,126.7214,127.4862,66077.0
2021-12-21 12:30:00,131.67,132.65,131.48,132.03,154674.0,127.4669,128.4156,127.2829,127.8154,154674.0
2021-12-21 13:00:00,132.03,132.65,131.99,132.43,103621.0,127.8154,128.4156,127.7766,128.2026,103621.0
2021-12-21 13:30:00,132.4,132.79,132.17,132.52,131829.0,128.1735,128.5511,127.9509,128.2897,131829.0
2021-12-21 14:00:00,132.56,132.62,131.97,132.27,158025.0,128.3284,128.3865,127.7573,128.0477,158025.0
2021-12-21 14:30:00,132.28,132.61,131.97,132.41,90360.0,128.0574,128.3768,127.7573,128.1832,90360.0
2021-12-21 15:00:00,132.44,132.67,131.26,131.34,71608.0,128.2123,128.4349,127.0699,127.1474,71608.0
2021-12-21 15:30:00,131.3,131.84,130.78,131.84,295892.0,127.1087,127.6314,126.6053,127.6314,295892.0
2021-12-22 09:30:00,132.99,133.85,132.13,133.54,172027.0,128.7447,129.5773,127.9122,129.2772,172027.0
2021-12-22 10:00:00,133.57,134.11,133.12,133.63,87328.0,129.3062,129.829,128.8706,129.3643,87328.0
2021-12-22 10:30:00,133.72,134.87,133.72,134.6,149438.0,129.4514,130.5647,129.4514,130.3033,149438.0
2021-12-22 11:00:00,134.57,135.6,134.38,135.19,174764.0,130.2743,131.2714,130.0903,130.8745,174764.0
2021-12-22 11:30:00,135.16,135.19,134.33,134.87,121325.0,130.8454,130.8745,130.0419,130.5647,121325.0
2021-12-22 12:00:00,134.87,134.91,134.23,134.79,95192.0,130.5647,130.6034,129.9451,130.4873,95192.0
2021-12-22 12:30:00,134.76,135.12,134.62,134.87,55554.0,130.4582,130.8067,130.3227,130.5647,55554.0
2021-12-22 13:00:00,134.84,135.04,134.6,134.99,53834.0,130.5357,130.7293,130.3033,130.6809,53834.0
2021-12-22 13:30:00,134.97,135.31,134.35,134.35,73983.0,130.6615,130.9907,130.0613,130.0613,73983.0
2021-12-22 14:00:00,134.29,134.34,133.9,134.02,63055.0,130.0032,130.0516,129.6257,129.7418,63055.0
2021-12-22 14:30:00,134.07,134.72,134.01,134.56,68156.0,129.7902,130.4195,129.7322,130.2646,68156.0
2021-12-22 15:00:00,134.6,135.09,134.5,134.83,85475.0,130.3033,130.7777,130.2065,130.526,85475.0
2021-12-22 15:30:00,134.83,135.06,134.4,134.82,317666.0,130.526,130.7486,130.1097,130.5163,317666.0
2021-12-23 09:30:00,134.35,135.74,134.0,135.45,128363.0,130.0613,131.4069,129.7225,131.1262,128363.0
2021-12-23 10:00:00,135.49,135.49,134.53,134.92,55560.0,131.1649,131.1649,130.2356,130.6131,55560.0
2021-12-23 10:30:00,135.01,135.69,134.92,135.32,53968.0,130.7002,131.3585,130.6131,131.0003,53968.0
2021-12-23 11:00:00,135.32,135.97,135.11,135.9,101059.0,131.0003,131.6296,130.797,131.5618,101059.0
2021-12-23 11:30:00,135.85,136.02,135.55,135.75,101779.0,131.5134,131.678,131.223,131.4166,101779.0
2021-12-23 12:00:00,135.75,135.85,135.38,135.69,47680.0,131.4166,131.5134,131.0584,131.3585,47680.0
2021-12-23 12:30:00,135.69,135.85,135.56,135.56,50451.0,131.3585,131.5134,131.2327,131.2327,50451.0
2021-12-23 13:00:00,135.67,136.34,135.65,136.29,40244.0,131.3392,131.9878,131.3198,131.9394,40244.0
2021-12-23 13:30:00,136.25,136.39,135.7,135.87,41734.0,131.9006,132.0362,131.3682,131.5328,41734.0
2021-12-23 14:00:00,135.89,136.29,135.89,136.04,42766.0,131.5521,131.9394,131.5521,131.6974,42766.0
2021-12-23 14:30:00,136.0,136.09,135.48,135.82,86084.0,131.6586,131.7458,131.1552,131.4844,86084.0
2021-12-23 15:00:00,135.77,135.98,135.52,135.98,80985.0,131.436,131.6393,131.194,131.6393,80985.0
2021-12-23 15:30:00,135.98,136.05,135.27,135.32,194503.0,131.6393,131.707,130.9519,131.0003,194503.0
2021-12-27 09:30:00,135.15,135.27,131.65,132.72,95565.0,130.8358,130.9519,127.4475,128.4833,95565.0
2021-12-27 10:00:00,132.44,134.19,131.98,133.7,69213.0,128.2123,129.9064,127.767,129.4321,69213.0
2021-12-27 10:30:00,133.72,134.63,133.5,134.52,128923.0,129.4514,130.3324,129.2384,130.2259,128923.0
2021-12-27 11:00:00,134.52,134.62,133.9,134.06,44585.0,130.2259,130.3227,129.6257,129.7806,44585.0
2021-12-27 11:30:00,134.04,134.48,133.85,133.91,37152.0,129.7612,130.1872,129.5773,129.6353,37152.0
2021-12-27 12:00:00,133.86,133.91,133.28,133.62,43152.0,129.5869,129.6353,129.0255,129.3546,43152.0
2021-12-27 12:30:00,133.64,133.96,133.31,133.79,40401.0,129.374,129.6838,129.0545,129.5192,40401.0
2021-12-27 13:00:00,133.75,133.86,133.57,133.57,29114.0,129.4805,129.5869,129.3062,129.3062,29114.0
2021-12-27 13:30:00,133.54,133.63,133.18,133.44,25544.0,129.2772,129.3643,128.9286,129.1804,25544.0
2021-12-27 14:00:00,133.4,133.73,133.3,133.43,39616.0,129.1416,129.4611,129.0448,129.1707,39616.0
2021-12-27 14:30:00,133.39,133.63,133.23,133.61,27427.0,129.1319,129.3643,128.9771,129.3449,27427.0
2021-12-27 15:00:00,133.55,133.72,133.45,133.5,33598.0,129.2868,129.4514,129.19,129.2384,33598.0
2021-12-27 15:30:00,133.52,133.64,133.17,133.59,108142.0,129.2578,129.374,128.919,129.3256,108142.0
2021-12-28 09:30:00,132.72,135.24,132.13,135.24,94275.0,128.4833,130.9229,127.9122,130.9229,94275.0
2021-12-28 10:00:00,135.19,136.63,135.13,136.5,82218.0,130.8745,132.2685,130.8164,132.1427,82218.0
2021-12-28 10:30:00,136.28,136.69,135.35,135.9,46240.0,131.9297,132.3266,131.0294,131.5618,46240.0
2021-12-28 11:00:00,135.86,136.13,135.42,135.84,53159.0,131.5231,131.7845,131.0971,131.5037,53159.0
2021-12-28 11:30:00,135.76,136.36,135.76,136.06,56340.0,131.4263,132.0071,131.4263,131.7167,56340.0
2021-12-28 12:00:00,136.08,136.16,135.45,135.55,27238.0,131.7361,131.8135,131.1262,131.223,27238.0
2021-12-28 12:30:00,135.57,135.61,135.15,135.33,28330.0,131.2424,131.2811,130.8358,131.01,28330.0
2021-12-28 13:00:00,135.33,135.73,135.04,135.17,27211.0,131.01,131.3972,130.7293,130.8551,27211.0
2021-12-28 13:30:00,135.16,135.51,135.07,135.34,33043.0,130.8454,131.1843,130.7583,131.0197,33043.0
2021-12-28 14:00:00,135.34,135.39,134.87,135.24,48560.0,131.0197,131.0681,130.5647,130.9229,48560.0
2021-12-28 14:30:00,135.18,135.27,134.69,134.98,24054.0,130.8648,130.9519,130.3904,130.6712,24054.0
2021-12-28 15:00:00,134.9,134.9,134.38,134.74,35079.0,130.5937,130.5937,130.0903,130.4389,35079.0
2021-12-28 15:30:00,134.77,135.5,134.76,135.2,174408.0,130.4679,131.1746,130.4582,130.8842,174408.0
2021-12-29 09:30:00,134.82,136.14,134.36,134.73,78301.0,130.5163,131.7942,130.071,130.4292,78301.0
2021-12-29 10:00:00,134.67,134.9,134.06,134.16,43259.0,130.3711,130.5937,129.7806,129.8774,43259.0
2021-12-29 10:30:00,134.16,134.93,134.1,134.3,38751.0,129.8774,130.6228,129.8193,130.0129,38751.0
2021-12-29 11:00:00,134.32,135.08,134.32,134.78,29762.0,130.0323,130.768,130.0323,130.4776,29762.0
2021-12-29 11:30:00,134.72,134.95,134.49,134.65,20422.0,130.4195,130.6421,130.1968,130.3517,20422.0
2021-12-29 12:00:00,134.67,134.84,134.42,134.72,38322.0,130.3711,130.5357,130.1291,130.4195,38322.0
2021-12-29 12:30:00,134.71,134.84,134.08,134.15,25226.0,130.4098,130.5357,129.7999,129.8677,25226.0
2021-12-29 13:00:00,134.2,134.37,134.0,134.11,25360.0,129.9161,130.0807,129.7225,129.829,25360.0
2021-12-29 13:30:00,134.15,134.68,134.15,134.66,31173.0,129.8677,130.3808,129.8677,130.3614,31173.0
2021-12-29 14:00:00,134.66,134.89,134.52,134.71,37839.0,130.3614,130.5841,130.2259,130.4098,37839.0
2021-12-29 14:30:00,134.78,134.78,134.32,134.44,18965.0,130.4776,130.4776,130.0323,130.1484,18965.0
2021-12-29 15:00:00,134.46,134.46,133.86,134.12,27178.0,130.1678,130.1678,129.5869,129.8386,27178.0
2021-12-29 15:30:00,134.18,134.38,133.94,134.23,103765.0,129.8967,130.0903,129.6644,129.9451,103765.0
2021-12-30 09:30:00,134.25,136.59,134.18,135.65,88088.0,129.9645,132.2298,129.8967,131.3198,88088.0
2021-12-30 10:00:00,135.79,136.74,135.79,136.3,71291.0,131.4553,132.375,131.4553,131.9491,71291.0
2021-12-30 10:30:00,136.31,136.59,135.6,135.92,55287.0,131.9587,132.2298,131.2714,131.5812,55287.0
2021-12-30 11:00:00,135.88,136.38,135.56,136.22,59408.0,131.5425,132.0265,131.2327,131.8716,59408.0
2021-12-30 11:30:00,136.21,136.6,135.83,136.46,64810.0,131.8619,132.2395,131.4941,132.1039,64810.0
2021-12-30 12:00:00,136.52,136.65,135.84,135.89,91998.0,132.162,132.2879,131.5037,131.5521,91998.0
2021-12-30 12:30:00,135.86,136.87,135.71,136.73,406128.0,131.5231,132.5009,131.3779,132.3653,406128.0
2021-12-30 13:00:00,136.78,137.0,136.5,136.86,63316.0,132.4137,132.6267,132.1427,132.4912,63316.0
2021-12-30 13:30:00,136.81,137.18,136.78,137.1,41283.0,132.4428,132.801,132.4137,132.7235,41283.0
2021-12-30 14:00:00,137.08,137.75,137.07,137.57,128648.0,132.7042,133.3528,132.6945,133.1785,128648.0
2021-12-30 14:30:00,137.55,137.79,137.02,137.25,123141.0,133.1592,133.3915,132.6461,132.8687,123141.0
2021-12-30 15:00:00,137.29,137.43,137.02,137.14,114373.0,132.9075,133.043,132.6461,132.7622,114373.0
2021-12-30 15:30:00,137.08,137.19,136.06,136.31,184453.0,132.7042,132.8106,131.7167,131.9587,184453.0
2021-12-31 09:30:00,135.2,137.15,134.78,136.46,86590.0,130.8842,132.7719,130.4776,132.1039,86590.0
2021-12-31 10:00:00,136.51,137.09,135.25,135.57,82733.0,132.1524,132.7138,130.9326,131.2424,82733.0
2021-12-31 10:30:00,135.77,136.08,135.3,135.99,39407.0,131.436,131.7361,130.981,131.6489,39407.0
2021-12-31 11:00:00,136.02,136.36,135.74,136.03,37251.0,131.678,132.0071,131.4069,131.6877,37251.0
2021-12-31 11:30:00,136.05,136.38,135.71,136.38,41337.0,131.707,132.0265,131.3779,132.0265,41337.0
2021-12-31 12:00:00,136.39,136.53,135.73,136.0,47265.0,132.0362,132.1717,131.3972,131.6586,47265.0
2021-12-31 12:30:00,136.04,136.17,135.79,136.08,28366.0,131.6974,131.8232,131.4553,131.7361,28366.0
2021-12-31 13:00:00,136.04,136.59,136.04,136.44,41234.0,131.6974,132.2298,131.6974,132.0846,41234.0
2021-12-31 13:30:00,136.49,136.93,136.4,136.78,87097.0,132.133,132.5589,132.0459,132.4137,87097.0
2021-12-31 14:00:00,136.81,136.89,136.33,136.72,32934.0,132.4428,132.5202,131.9781,132.3556,32934.0
2021-12-31 14:30:00,136.71,136.83,136.51,136.59,25494.0,132.346,132.4621,132.1524,132.2298,25494.0
2021-12-31 15:00:00,136.64,136.77,136.08,136.18,35950.0,132.2782,132.4041,131.7361,131.8329,35950.0
2021-12-31 15:30:00,136.18,136.22,135.03,135.19,156595.0,131.8329,131.8716,130.7196,130.8745,156595.0
2022-01-03 09:30:00,135.73,137.99,135.58,137.69,153455.0,131.3972,133.5851,131.252,133.2947,153455.0
2022-01-03 10:00:00,137.93,139.75,137.69,139.75,117104.0,133.527,135.2889,133.2947,135.2889,117104.0
2022-01-03 10:30:00,139.68,140.64,139.07,140.22,162682.0,135.2212,136.1505,134.6306,135.7439,162682.0
2022-01-03 11:00:00,140.17,140.84,139.59,139.78,100886.0,135.6955,136.3441,135.134,135.318,100886.0
2022-01-03 11:30:00,139.71,140.84,139.21,140.18,125600.0,135.2502,136.3441,134.7662,135.7052,125600.0
2022-01-03 12:00:00,140.1,140.36,139.57,140.0,105711.0,135.6278,135.8795,135.1147,135.5309,105711.0
2022-01-03 12:30:00,140.0,142.06,140.0,141.3,190956.0,135.5309,137.5252,135.5309,136.7894,190956.0
2022-01-03 13:00:00,141.33,141.85,140.98,141.54,129890.0,136.8185,137.3219,136.4797,137.0218,129890.0
2022-01-03 13:30:00,141.53,141.66,140.94,141.15,98995.0,137.0121,137.138,136.4409,136.6442,98995.0
2022-01-03 14:00:00,141.17,141.92,141.04,141.72,128641.0,136.6636,137.3897,136.5377,137.196,128641.0
2022-01-03 14:30:00,141.72,141.95,141.36,141.39,116801.0,137.196,137.4187,136.8475,136.8766,116801.0
2022-01-03 15:00:00,141.37,142.12,141.29,141.78,116900.0,136.8572,137.5833,136.7798,137.2541,116900.0
2022-01-03 15:30:00,141.84,142.0,141.13,141.71,458769.0,137.3122,137.4671,136.6249,137.1864,458769.0
2022-01-04 09:30:00,143.18,144.85,140.75,143.26,534037.0,138.6094,140.2261,136.257,138.6869,534037.0
2022-01-04 10:00:00,143.28,143.94,141.62,141.93,215563.0,138.7062,139.3452,137.0992,137.3993,215563.0
2022-01-04 10:30:00,141.95,143.57,141.95,143.11,135314.0,137.4187,138.987,137.4187,138.5417,135314.0
2022-01-04 11:00:00,143.14,144.02,141.22,143.42,157142.0,138.5707,139.4226,136.712,138.8418,157142.0
2022-01-04 11:30:00,143.41,145.49,143.18,144.27,181448.0,138.8321,140.8457,138.6094,139.6646,181448.0
2022-01-04 12:00:00,144.18,144.63,143.86,144.42,143614.0,139.5775,140.0131,139.2677,139.8098,143614.0
2022-01-04 12:30:00,144.38,144.8,143.96,144.58,108529.0,139.7711,140.1777,139.3645,139.9647,108529.0
2022-01-04 13:00:00,144.59,144.87,144.15,144.8,94975.0,139.9744,140.2455,139.5485,140.1777,94975.0
2022-01-04 13:30:00,144.82,144.82,144.12,144.21,87349.0,140.1971,140.1971,139.5194,139.6066,87349.0
2022-01-04 14:00:00,144.2,144.65,144.17,144.59,97190.0,139.5969,140.0325,139.5678,139.9744,97190.0
2022-01-04 14:30:00,144.61,145.02,144.46,144.81,103123.0,139.9938,140.3907,139.8486,140.1874,103123.0
2022-01-04 15:00:00,144.86,145.97,144.77,145.97,184620.0,140.2358,141.3104,140.1487,141.3104,184620.0
2022-01-04 15:30:00,145.99,146.44,145.31,145.42,586718.0,141.3297,141.7654,140.6714,140.7779,586718.0
2022-01-05 09:30:00,145.43,148.64,145.0,146.8,355726.0,140.7876,143.8951,140.3713,142.1139,355726.0
2022-01-05 10:00:00,146.77,147.24,145.59,147.24,178505.0,142.0848,142.5398,140.9425,142.5398,178505.0
2022-01-05 10:30:00,147.01,149.57,147.01,149.33,266504.0,142.3172,144.7955,142.3172,144.5631,266504.0
2022-01-05 11:00:00,149.33,149.75,148.68,149.12,319617.0,144.5631,144.9697,143.9339,144.3598,319617.0
2022-01-05 11:30:00,149.12,150.05,149.0,149.66,211275.0,144.3598,145.2601,144.2436,144.8826,211275.0
2022-01-05 12:00:00,149.71,150.5,149.49,150.07,171116.0,144.931,145.6958,144.718,145.2795,171116.0
2022-01-05 12:30:00,150.05,150.69,149.83,150.41,194239.0,145.2601,145.8797,145.0472,145.6086,194239.0
2022-01-05 13:00:00,150.41,150.94,150.22,150.71,185995.0,145.6086,146.1217,145.4247,145.8991,185995.0
2022-01-05 13:30:00,150.66,151.35,150.46,150.75,165572.0,145.8507,146.5186,145.657,145.9378,165572.0
2022-01-05 14:00:00,150.63,150.77,149.79,150.09,271274.0,145.8216,145.9571,145.0084,145.2989,271274.0
2022-01-05 14:30:00,150.14,150.14,148.14,148.94,239717.0,145.3473,145.3473,143.4111,144.1856,239717.0
2022-01-05 15:00:00,148.93,148.97,147.75,147.75,246085.0,144.1759,144.2146,143.0335,143.0335,246085.0
2022-01-05 15:30:00,147.69,147.8,146.4,146.42,672324.0,142.9755,143.082,141.7266,141.746,672324.0
2022-01-06 09:30:00,148.03,152.63,147.53,149.78,451068.0,143.3046,147.7578,142.8206,144.9987,451068.0
2022-01-06 10:00:00,149.78,151.49,149.53,150.88,353128.0,144.9987,146.6542,144.7567,146.0636,353128.0
2022-01-06 10:30:00,150.88,152.6,150.33,151.87,284967.0,146.0636,147.7287,145.5312,147.022,284967.0
2022-01-06 11:00:00,151.89,153.57,151.37,152.99,334042.0,147.0414,148.6678,146.538,148.1063,334042.0
2022-01-06 11:30:00,152.9,153.19,152.15,152.76,194770.0,148.0192,148.2999,147.2931,147.8836,194770.0
2022-01-06 12:00:00,152.77,153.48,152.44,153.07,185858.0,147.8933,148.5806,147.5738,148.1837,185858.0
2022-01-06 12:30:00,152.99,153.5,152.0,152.13,206342.0,148.1063,148.6,147.1479,147.2737,206342.0
2022-01-06 13:00:00,152.12,152.44,152.02,152.1,144797.0,147.2641,147.5738,147.1672,147.2447,144797.0
2022-01-06 13:30:00,152.12,152.23,151.71,151.98,140753.0,147.2641,147.3705,146.8671,147.1285,140753.0
2022-01-06 14:00:00,151.98,152.46,151.71,152.07,114650.0,147.1285,147.5932,146.8671,147.2156,114650.0
2022-01-06 14:30:00,152.0,152.43,151.99,152.43,134071.0,147.1479,147.5642,147.1382,147.5642,134071.0
2022-01-06 15:00:00,152.42,152.61,151.67,152.23,235611.0,147.5545,147.7384,146.8284,147.3705,235611.0
2022-01-06 15:30:00,152.23,152.35,150.94,151.26,449071.0,147.3705,147.4867,146.1217,146.4315,449071.0
2022-01-07 09:30:00,150.06,152.57,150.0,151.53,182560.0,145.2698,147.6997,145.2117,146.6929,182560.0
2022-01-07 10:00:00,151.53,152.79,151.14,152.46,117270.0,146.6929,147.9127,146.3153,147.5932,117270.0
2022-01-07 10:30:00,152.28,153.11,151.77,152.24,192683.0,147.4189,148.2224,146.9252,147.3802,192683.0
2022-01-07 11:00:00,152.24,152.48,151.29,152.0,105679.0,147.3802,147.6126,146.4605,147.1479,105679.0
2022-01-07 11:30:00,152.0,153.54,151.92,153.37,85509.0,147.1479,148.6387,147.0704,148.4741,85509.0
2022-01-07 12:00:00,153.37,153.76,152.55,152.77,112948.0,148.4741,148.8517,147.6803,147.8933,112948.0
2022-01-07 12:30:00,152.79,153.24,150.73,150.97,110578.0,147.9127,148.3483,145.9184,146.1508,110578.0
2022-01-07 13:00:00,150.97,151.07,150.33,150.41,133938.0,146.1508,146.2476,145.5312,145.6086,133938.0
2022-01-07 13:30:00,150.37,150.87,150.28,150.55,107655.0,145.5699,146.054,145.4828,145.7442,107655.0
2022-01-07 14:00:00,150.55,150.63,149.85,150.25,106995.0,145.7442,145.8216,145.0665,145.4537,106995.0
2022-01-07 14:30:00,150.25,150.69,150.18,150.45,88115.0,145.4537,145.8797,145.386,145.6474,88115.0
2022-01-07 15:00:00,150.5,151.24,150.47,151.24,125151.0,145.6958,146.4121,145.6667,146.4121,125151.0
2022-01-07 15:30:00,151.21,151.38,150.13,150.19,251943.0,146.3831,146.5477,145.3376,145.3957,251943.0
2022-01-10 09:30:00,150.78,151.38,145.76,146.28,243503.0,145.9668,146.5477,141.1071,141.6105,243503.0
2022-01-10 10:00:00,146.24,146.54,144.12,144.29,184121.0,141.5718,141.8622,139.5194,139.684,184121.0
2022-01-10 10:30:00,144.32,145.2,143.36,144.56,129742.0,139.713,140.5649,138.7837,139.9454,129742.0
2022-01-10 11:00:00,144.56,146.14,144.24,145.88,145875.0,139.9454,141.4749,139.6356,141.2232,145875.0
2022-01-10 11:30:00,145.94,147.56,145.94,147.1,152219.0,141.2813,142.8496,141.2813,142.4043,152219.0
2022-01-10 12:00:00,147.02,147.18,146.4,146.8,50903.0,142.3269,142.4817,141.7266,142.1139,50903.0
2022-01-10 12:30:00,146.76,147.3,146.3,147.22,51328.0,142.0752,142.5979,141.6298,142.5205,51328.0
2022-01-10 13:00:00,147.39,147.54,146.17,146.3,75952.0,142.685,142.8303,141.504,141.6298,75952.0
2022-01-10 13:30:00,146.31,147.08,146.21,146.76,104883.0,141.6395,142.3849,141.5427,142.0752,104883.0
2022-01-10 14:00:00,146.74,147.08,146.41,146.68,69716.0,142.0558,142.3849,141.7363,141.9977,69716.0
2022-01-10 14:30:00,146.71,146.83,146.06,146.47,66131.0,142.0267,142.1429,141.3975,141.7944,66131.0
2022-01-10 15:00:00,146.47,146.75,145.75,146.44,83221.0,141.7944,142.0655,141.0974,141.7654,83221.0
2022-01-10 15:30:00,146.45,147.08,146.45,147.02,242742.0,141.775,142.3849,141.775,142.3269,242742.0
2022-01-11 09:30:00,147.5,148.95,145.76,146.9,154251.0,142.7915,144.1952,141.1071,142.2107,154251.0
2022-01-11 10:00:00,146.92,148.77,146.91,147.82,154735.0,142.23,144.021,142.2204,143.1013,154735.0
2022-01-11 10:30:00,147.77,148.26,147.19,147.54,87630.0,143.0529,143.5273,142.4914,142.8303,87630.0
2022-01-11 11:00:00,147.55,148.51,147.54,147.91,129903.0,142.8399,143.7693,142.8303,143.1884,129903.0
2022-01-11 11:30:00,147.92,148.44,147.33,148.3,167598.0,143.1981,143.7015,142.627,143.566,167598.0
2022-01-11 12:00:00,148.37,148.99,148.18,148.4,94018.0,143.6338,144.234,143.4498,143.6628,94018.0
2022-01-11 12:30:00,148.5,149.56,148.37,149.37,95177.0,143.7596,144.7858,143.6338,144.6018,95177.0
2022-01-11 13:00:00,149.31,149.49,148.58,149.2,65334.0,144.5438,144.718,143.8371,144.4373,65334.0
2022-01-11 13:30:00,149.2,149.42,148.9,149.2,163595.0,144.4373,144.6502,144.1468,144.4373,163595.0
2022-01-11 14:00:00,149.23,149.88,149.11,149.58,85633.0,144.4663,145.0956,144.3501,144.8051,85633.0
2022-01-11 14:30:00,149.65,149.65,149.09,149.25,70228.0,144.8729,144.8729,144.3308,144.4857,70228.0
2022-01-11 15:00:00,149.3,149.46,148.93,149.13,81500.0,144.5341,144.689,144.1759,144.3695,81500.0
2022-01-11 15:30:00,149.13,149.2,148.69,149.09,221953.0,144.3695,144.4373,143.9435,144.3308,221953.0
2022-01-12 09:30:00,148.73,149.87,147.55,147.99,207595.0,143.9823,145.0859,142.8399,143.2659,207595.0
2022-01-12 10:00:00,147.99,147.99,144.95,145.7,119946.0,143.2659,143.2659,140.3229,141.049,119946.0
2022-01-12 10:30:00,145.77,147.29,145.69,146.8,80146.0,141.1168,142.5882,141.0393,142.1139,80146.0
2022-01-12 11:00:00,146.8,147.2,146.16,146.65,211619.0,142.1139,142.5011,141.4943,141.9687,211619.0
2022-01-12 11:30:00,146.64,148.32,146.64,148.32,76010.0,141.959,143.5854,141.959,143.5854,76010.0
2022-01-12 12:00:00,148.33,149.37,148.33,149.36,36860.0,143.595,144.6018,143.595,144.5922,36860.0
2022-01-12 12:30:00,149.35,149.67,149.19,149.67,34833.0,144.5825,144.8923,144.4276,144.8923,34833.0
2022-01-12 13:00:00,149.75,149.75,148.93,148.94,49301.0,144.9697,144.9697,144.1759,144.1856,49301.0
2022-01-12 13:30:00,148.92,149.02,148.66,148.89,25703.0,144.1662,144.263,143.9145,144.1372,25703.0
2022-01-12 14:00:00,148.92,149.01,148.62,148.85,32119.0,144.1662,144.2533,143.8758,144.0984,32119.0
2022-01-12 14:30:00,148.83,149.04,148.62,149.0,32592.0,144.0791,144.2824,143.8758,144.2436,32592.0
2022-01-12 15:00:00,149.03,149.2,148.96,149.16,41821.0,144.2727,144.4373,144.2049,144.3985,41821.0
2022-01-12 15:30:00,149.12,149.12,148.56,148.74,119287.0,144.3598,144.3598,143.8177,143.9919,119287.0
2022-01-13 09:30:00,148.75,151.05,148.75,150.59,84456.0,144.0016,146.2282,144.0016,145.7829,84456.0
2022-01-13 10:00:00,150.61,151.79,149.7,149.9,97755.0,145.8023,146.9446,144.9213,145.1149,97755.0
2022-01-13 10:30:00,149.99,150.25,149.04,149.93,81588.0,145.202,145.4537,144.2824,145.144,81588.0
2022-01-13 11:00:00,149.93,151.15,149.82,151.07,70228.0,145.144,146.325,145.0375,146.2476,70228.0
2022-01-13 11:30:00,151.02,151.33,150.66,150.92,41507.0,146.1992,146.4993,145.8507,146.1024,41507.0
2022-01-13 12:00:00,150.88,151.13,150.34,150.73,44033.0,146.0636,146.3057,145.5409,145.9184,44033.0
2022-01-13 12:30:00,150.59,150.9,149.95,150.54,45411.0,145.7829,146.083,145.1633,145.7345,45411.0
2022-01-13 13:00:00,150.53,150.82,150.34,150.75,46418.0,145.7248,146.0055,145.5409,145.9378,46418.0
2022-01-13 13:30:00,150.73,151.12,150.62,150.88,43182.0,145.9184,146.296,145.8119,146.0636,43182.0
2022-01-13 14:00:00,150.88,151.01,150.6,150.8,46459.0,146.0636,146.1895,145.7926,145.9862,46459.0
2022-01-13 14:30:00,150.77,150.86,150.12,150.38,53804.0,145.9571,146.0443,145.3279,145.5796,53804.0
2022-01-13 15:00:00,150.35,150.45,149.59,149.82,72201.0,145.5506,145.6474,144.8148,145.0375,72201.0
2022-01-13 15:30:00,149.84,149.89,148.65,149.25,181389.0,145.0568,145.1052,143.9048,144.4857,181389.0
2022-01-14 09:30:00,147.8,150.39,147.54,149.57,145942.0,143.082,145.5893,142.8303,144.7955,145942.0
2022-01-14 10:00:00,149.48,150.27,148.78,149.05,91430.0,144.7083,145.4731,144.0307,144.2921,91430.0
2022-01-14 10:30:00,148.95,149.64,148.88,149.06,75644.0,144.1952,144.8632,144.1275,144.3017,75644.0
2022-01-14 11:00:00,149.09,149.25,148.23,148.83,75145.0,144.3308,144.4857,143.4982,144.0791,75145.0
2022-01-14 11:30:00,148.76,149.25,148.37,148.6,69750.0,144.0113,144.4857,143.6338,143.8564,69750.0
2022-01-14 12:00:00,148.61,148.61,148.07,148.14,40315.0,143.8661,143.8661,143.3433,143.4111,40315.0
2022-01-14 12:30:00,148.1,148.38,147.92,148.06,44667.0,143.3724,143.6434,143.1981,143.3337,44667.0
2022-01-14 13:00:00,148.03,148.43,147.57,148.33,53823.0,143.3046,143.6918,142.8593,143.595,53823.0
2022-01-14 13:30:00,148.33,148.67,148.24,148.52,48585.0,143.595,143.9242,143.5079,143.779,48585.0
2022-01-14 14:00:00,148.56,148.73,148.25,148.33,67124.0,143.8177,143.9823,143.5176,143.595,67124.0
2022-01-14 14:30:00,148.34,149.35,148.21,149.07,110148.0,143.6047,144.5825,143.4789,144.3114,110148.0
2022-01-14 15:00:00,149.07,150.22,148.99,150.0,94144.0,144.3114,145.4247,144.234,145.2117,94144.0
2022-01-14 15:30:00,150.06,150.67,150.0,150.54,243479.0,145.2698,145.8603,145.2117,145.7345,243479.0
2022-01-18 09:30:00,149.54,151.0,147.0,147.32,164256.0,144.7664,146.1798,142.3075,142.6173,164256.0
2022-01-18 10:00:00,147.18,148.22,145.43,146.95,166835.0,142.4817,143.4885,140.7876,142.2591,166835.0
2022-01-18 10:30:00,146.85,148.16,146.53,147.87,100145.0,142.1623,143.4305,141.8525,143.1497,100145.0
2022-01-18 11:00:00,147.99,148.47,147.81,148.23,116955.0,143.2659,143.7306,143.0916,143.4982,116955.0
2022-01-18 11:30:00,148.18,148.64,147.33,147.94,94471.0,143.4498,143.8951,142.627,143.2175,94471.0
2022-01-18 12:00:00,147.96,148.07,147.29,147.46,74673.0,143.2368,143.3433,142.5882,142.7528,74673.0
2022-01-18 12:30:00,147.46,148.17,147.3,147.41,65766.0,142.7528,143.4401,142.5979,142.7044,65766.0
2022-01-18 13:00:00,147.38,147.67,147.11,147.25,51701.0,142.6754,142.9561,142.414,142.5495,51701.0
2022-01-18 13:30:00,147.21,147.47,146.66,146.87,59019.0,142.5108,142.7625,141.9783,142.1816,59019.0
2022-01-18 14:00:00,146.91,147.71,146.89,147.27,54466.0,142.2204,142.9948,142.201,142.5689,54466.0
2022-01-18 14:30:00,147.27,147.93,147.26,147.63,48689.0,142.5689,143.2078,142.5592,142.9174,48689.0
2022-01-18 15:00:00,147.65,147.72,146.7,147.2,61659.0,142.9367,143.0045,142.0171,142.5011,61659.0
2022-01-18 15:30:00,147.18,147.44,146.61,147.11,197304.0,142.4817,142.7334,141.9299,142.414,197304.0
2022-01-19 09:30:00,147.08,148.81,146.64,148.81,106060.0,142.3849,144.0597,141.959,144.0597,106060.0
2022-01-19 10:00:00,148.87,148.93,147.26,147.35,81007.0,144.1178,144.1759,142.5592,142.6463,81007.0
2022-01-19 10:30:00,147.36,147.56,146.73,147.16,55466.0,142.656,142.8496,142.0461,142.4624,55466.0
2022-01-19 11:00:00,147.08,147.86,146.89,147.15,121905.0,142.3849,143.14,142.201,142.4527,121905.0
2022-01-19 11:30:00,147.32,147.34,146.08,146.82,69488.0,142.6173,142.6366,141.4169,142.1332,69488.0
2022-01-19 12:00:00,146.9,147.78,146.6,147.13,217221.0,142.2107,143.0626,141.9203,142.4333,217221.0
2022-01-19 12:30:00,147.21,148.14,147.17,148.14,53915.0,142.5108,143.4111,142.4721,143.4111,53915.0
2022-01-19 13:00:00,148.08,148.12,147.55,147.58,53518.0,143.353,143.3917,142.8399,142.869,53518.0
2022-01-19 13:30:00,147.6,147.99,147.1,147.14,45317.0,142.8883,143.2659,142.4043,142.443,45317.0
2022-01-19 14:00:00,147.16,147.25,146.19,146.26,42905.0,142.4624,142.5495,141.5233,141.5911,42905.0
2022-01-19 14:30:00,146.27,146.55,145.98,146.0,46967.0,141.6008,141.8719,141.3201,141.3394,46967.0
2022-01-19 15:00:00,145.98,146.74,145.9,146.14,43822.0,141.3201,142.0558,141.2426,141.4749,43822.0
2022-01-19 15:30:00,146.15,146.51,145.74,145.92,144346.0,141.4846,141.8331,141.0877,141.262,144346.0
2022-01-20 09:30:00,146.0,148.54,145.88,147.88,152082.0,141.3394,143.7983,141.2232,143.1594,152082.0
2022-01-20 10:00:00,147.92,148.48,147.39,148.06,117362.0,143.1981,143.7402,142.685,143.3337,117362.0
2022-01-20 10:30:00,148.0,149.38,147.99,149.03,122418.0,143.2756,144.6115,143.2659,144.2727,122418.0
2022-01-20 11:00:00,149.07,149.33,148.71,149.1,61239.0,144.3114,144.5631,143.9629,144.3405,61239.0
2022-01-20 11:30:00,149.05,149.35,148.86,149.04,57082.0,144.2921,144.5825,144.1081,144.2824,57082.0
2022-01-20 12:00:00,149.07,149.13,148.0,148.36,45914.0,144.3114,144.3695,143.2756,143.6241,45914.0
2022-01-20 12:30:00,148.29,148.53,147.77,147.91,38408.0,143.5563,143.7886,143.0529,143.1884,38408.0
2022-01-20 13:00:00,147.86,148.01,147.55,147.82,39372.0,143.14,143.2852,142.8399,143.1013,39372.0
2022-01-20 13:30:00,147.88,148.85,147.78,148.67,36135.0,143.1594,144.0984,143.0626,143.9242,36135.0
2022-01-20 14:00:00,148.7,149.22,148.28,148.28,43805.0,143.9532,144.4566,143.5466,143.5466,43805.0
2022-01-20 14:30:00,148.31,148.46,147.63,147.77,41558.0,143.5757,143.7209,142.9174,143.0529,41558.0
2022-01-20 15:00:00,147.83,147.93,146.06,146.35,85557.0,143.111,143.2078,141.3975,141.6782,85557.0
2022-01-20 15:30:00,146.27,146.27,144.58,144.91,248080.0,141.6008,141.6008,139.9647,140.2842,248080.0
2022-01-21 09:30:00,146.33,146.33,142.79,144.86,190700.0,141.6589,141.6589,138.2319,140.2358,190700.0
2022-01-21 10:00:00,144.99,145.4,143.19,143.63,98836.0,140.3617,140.7586,138.6191,139.0451,98836.0
2022-01-21 10:30:00,143.43,144.19,142.32,143.93,121170.0,138.8515,139.5872,137.7769,139.3355,121170.0
2022-01-21 11:00:00,144.01,144.53,143.12,144.52,90236.0,139.4129,139.9163,138.5513,139.9067,90236.0
2022-01-21 11:30:00,144.51,144.51,142.69,143.13,90394.0,139.897,139.897,138.1351,138.561,90394.0
2022-01-21 12:00:00,143.09,143.09,141.84,142.67,156216.0,138.5223,138.5223,137.3122,138.1157,156216.0
2022-01-21 12:30:00,142.69,142.78,142.01,142.53,54600.0,138.1351,138.2222,137.4768,137.9802,54600.0
2022-01-21 13:00:00,142.32,142.82,141.7,141.82,66133.0,137.7769,138.2609,137.1767,137.2928,66133.0
2022-01-21 13:30:00,141.81,142.92,141.81,142.22,57560.0,137.2832,138.3577,137.2832,137.6801,57560.0
2022-01-21 14:00:00,142.22,143.0,142.22,142.22,88198.0,137.6801,138.4352,137.6801,137.6801,88198.0
2022-01-21 14:30:00,142.25,142.64,141.83,141.83,64510.0,137.7091,138.0867,137.3025,137.3025,64510.0
2022-01-21 15:00:00,141.82,141.98,141.17,141.26,92058.0,137.2928,137.4477,136.6636,136.7507,92058.0
2022-01-21 15:30:00,141.33,141.89,140.62,140.77,330849.0,136.8185,137.3606,136.1312,136.2764,330849.0
2022-01-24 09:30:00,138.0,139.92,137.2,137.67,186122.0,133.5948,135.4535,132.8203,133.2753,186122.0
2022-01-24 10:00:00,137.76,138.06,135.69,137.28,187577.0,133.3624,133.6529,131.3585,132.8978,187577.0
2022-01-24 10:30:00,137.24,138.28,137.19,137.7,156255.0,132.859,133.8658,132.8106,133.3044,156255.0
2022-01-24 11:00:00,137.81,137.84,136.62,137.32,83002.0,133.4109,133.4399,132.2588,132.9365,83002.0
2022-01-24 11:30:00,137.37,137.45,135.85,136.14,75251.0,132.9849,133.0623,131.5134,131.7942,75251.0
2022-01-24 12:00:00,136.15,136.31,134.8,135.72,82396.0,131.8038,131.9587,130.4969,131.3876,82396.0
2022-01-24 12:30:00,135.72,136.45,135.17,136.01,95172.0,131.3876,132.0943,130.8551,131.6683,95172.0
2022-01-24 13:00:00,136.03,137.4,135.62,136.03,154987.0,131.6877,133.0139,131.2908,131.6877,154987.0
2022-01-24 13:30:00,135.9,137.8,135.79,137.72,311934.0,131.5618,133.4012,131.4553,133.3237,311934.0
2022-01-24 14:00:00,137.86,139.19,137.83,137.99,70563.0,133.4593,134.7468,133.4302,133.5851,70563.0
2022-01-24 14:30:00,138.11,138.42,136.56,138.38,58953.0,133.7013,134.0014,132.2008,133.9627,58953.0
2022-01-24 15:00:00,138.38,139.12,137.96,138.64,72725.0,133.9627,134.679,133.5561,134.2144,72725.0
2022-01-24 15:30:00,138.66,141.1,138.49,140.81,283511.0,134.2337,136.5958,134.0691,136.3151,283511.0
2022-01-25 09:30:00,138.52,139.92,135.56,136.11,170842.0,134.0982,135.4535,131.2327,131.7651,170842.0
2022-01-25 10:00:00,135.95,138.51,135.15,138.29,88970.0,131.6102,134.0885,130.8358,133.8755,88970.0
2022-01-25 10:30:00,138.29,138.89,137.47,137.9,71196.0,133.8755,134.4564,133.0817,133.498,71196.0
2022-01-25 11:00:00,137.86,139.4,137.59,139.02,49281.0,133.4593,134.9501,133.1979,134.5822,49281.0
2022-01-25 11:30:00,139.0,139.01,137.56,137.61,54802.0,134.5629,134.5725,133.1688,133.2172,54802.0
2022-01-25 12:00:00,137.57,138.54,137.15,138.34,71995.0,133.1785,134.1175,132.7719,133.9239,71995.0
2022-01-25 12:30:00,138.26,138.56,137.84,138.25,51118.0,133.8465,134.1369,133.4399,133.8368,51118.0
2022-01-25 13:00:00,138.19,139.3,137.78,139.09,71987.0,133.7787,134.8533,133.3818,134.65,71987.0
2022-01-25 13:30:00,139.03,139.98,138.83,139.93,78065.0,134.5919,135.5116,134.3983,135.4632,78065.0
2022-01-25 14:00:00,139.91,140.76,139.88,140.64,58606.0,135.4438,136.2667,135.4148,136.1505,58606.0
2022-01-25 14:30:00,140.64,141.03,140.38,140.98,97473.0,136.1505,136.5281,135.8988,136.4797,97473.0
2022-01-25 15:00:00,140.97,141.05,139.66,139.81,103939.0,136.47,136.5474,135.2018,135.347,103939.0
2022-01-25 15:30:00,139.8,140.53,139.22,139.5,235522.0,135.3373,136.044,134.7758,135.0469,235522.0
2022-01-26 09:30:00,141.77,143.49,141.41,143.38,172937.0,137.2444,138.9095,136.8959,138.803,172937.0
2022-01-26 10:00:00,143.38,144.52,142.47,142.79,160894.0,138.803,139.9067,137.9221,138.2319,160894.0
2022-01-26 10:30:00,142.68,142.84,141.16,142.44,82923.0,138.1254,138.2803,136.6539,137.8931,82923.0
2022-01-26 11:00:00,142.37,144.1,142.35,143.88,61782.0,137.8253,139.5001,137.8059,139.2871,61782.0
2022-01-26 11:30:00,143.94,144.16,142.36,142.75,108367.0,139.3452,139.5581,137.8156,138.1932,108367.0
2022-01-26 12:00:00,142.85,143.17,142.67,142.95,44491.0,138.29,138.5998,138.1157,138.3868,44491.0
2022-01-26 12:30:00,142.95,143.37,142.63,143.27,33866.0,138.3868,138.7934,138.077,138.6966,33866.0
2022-01-26 13:00:00,143.19,143.21,142.45,142.83,43424.0,138.6191,138.6385,137.9027,138.2706,43424.0
2022-01-26 13:30:00,142.84,143.01,142.36,142.46,38597.0,138.2803,138.4449,137.8156,137.9124,38597.0
2022-01-26 14:00:00,142.51,143.65,141.3,142.68,85868.0,137.9608,139.0644,136.7894,138.1254,85868.0
2022-01-26 14:30:00,142.6,143.07,140.42,141.46,121329.0,138.0479,138.5029,135.9375,136.9443,121329.0
2022-01-26 15:00:00,141.34,141.34,139.34,140.56,105888.0,136.8282,136.8282,134.892,136.0731,105888.0
2022-01-26 15:30:00,140.58,140.96,139.83,140.48,378884.0,136.0924,136.4603,135.3664,135.9956,378884.0
2022-01-27 09:30:00,141.88,142.7,139.47,142.64,153639.0,137.3509,138.1448,135.0179,138.0867,153639.0
2022-01-27 10:00:00,142.65,143.8,141.73,142.24,105550.0,138.0964,139.2096,137.2057,137.6994,105550.0
2022-01-27 10:30:00,142.1,143.22,141.17,142.95,73002.0,137.5639,138.6482,136.6636,138.3868,73002.0
2022-01-27 11:00:00,142.9,144.14,142.8,143.56,70488.0,138.3384,139.5388,138.2416,138.9773,70488.0
2022-01-27 11:30:00,143.65,144.46,143.47,144.21,65130.0,139.0644,139.8486,138.8902,139.6066,65130.0
2022-01-27 12:00:00,144.22,144.59,142.81,142.88,54616.0,139.6162,139.9744,138.2512,138.319,54616.0
2022-01-27 12:30:00,142.87,142.87,140.96,141.09,56333.0,138.3093,138.3093,136.4603,136.5861,56333.0
2022-01-27 13:00:00,141.18,141.25,139.85,140.31,76231.0,136.6733,136.741,135.3857,135.831,76231.0
2022-01-27 13:30:00,140.24,140.61,139.37,140.01,94942.0,135.7633,136.1215,134.9211,135.5406,94942.0
2022-01-27 14:00:00,140.1,141.06,139.91,140.28,76674.0,135.6278,136.5571,135.4438,135.802,76674.0
2022-01-27 14:30:00,140.19,141.09,140.03,140.36,74441.0,135.7149,136.5861,135.56,135.8795,74441.0
2022-01-27 15:00:00,140.36,141.05,139.84,140.61,87741.0,135.8795,136.5474,135.3761,136.1215,87741.0
2022-01-27 15:30:00,140.74,141.36,140.14,141.03,373433.0,136.2473,136.8475,135.6665,136.5281,373433.0
2022-01-28 09:30:00,141.16,143.54,141.07,142.7,153733.0,136.6539,138.9579,136.5668,138.1448,153733.0
2022-01-28 10:00:00,142.86,143.04,141.52,141.9,95393.0,138.2996,138.4739,137.0024,137.3703,95393.0
2022-01-28 10:30:00,142.11,143.19,141.44,143.19,80684.0,137.5736,138.6191,136.925,138.6191,80684.0
2022-01-28 11:00:00,143.29,143.99,142.94,143.59,108906.0,138.7159,139.3936,138.3771,139.0063,108906.0
2022-01-28 11:30:00,143.69,144.43,143.38,144.37,243665.0,139.1032,139.8195,138.803,139.7614,243665.0
2022-01-28 12:00:00,144.37,144.68,143.78,143.88,178680.0,139.7614,140.0615,139.1903,139.2871,178680.0
2022-01-28 12:30:00,143.72,144.65,143.56,143.87,97895.0,139.1322,140.0325,138.9773,139.2774,97895.0
2022-01-28 13:00:00,143.88,144.69,143.65,144.14,121754.0,139.2871,140.0712,139.0644,139.5388,121754.0
2022-01-28 13:30:00,144.28,144.95,143.76,144.79,66900.0,139.6743,140.3229,139.1709,140.168,66900.0
2022-01-28 14:00:00,144.84,145.24,143.41,143.41,68521.0,140.2164,140.6037,138.8321,138.8321,68521.0
2022-01-28 14:30:00,143.49,145.27,143.23,145.27,118704.0,138.9095,140.6327,138.6578,140.6327,118704.0
2022-01-28 15:00:00,145.31,146.04,145.04,146.03,140746.0,140.6714,141.3781,140.4101,141.3685,140746.0
2022-01-28 15:30:00,145.96,147.33,145.16,147.32,510029.0,141.3007,142.627,140.5262,142.6173,510029.0
2022-01-31 09:30:00,145.38,146.91,144.95,145.83,132263.0,140.7392,142.2204,140.3229,141.1748,132263.0
2022-01-31 10:00:00,145.9,146.71,145.2,146.21,120524.0,141.2426,142.0267,140.5649,141.5427,120524.0
2022-01-31 10:30:00,146.23,148.11,145.94,148.0,104898.0,141.5621,143.3821,141.2813,143.2756,104898.0
2022-01-31 11:00:00,148.12,148.46,147.42,147.63,135536.0,143.3917,143.7209,142.7141,142.9174,135536.0
2022-01-31 11:30:00,147.61,148.72,147.16,148.1,97943.0,142.898,143.9726,142.4624,143.3724,97943.0
2022-01-31 12:00:00,148.18,148.91,148.09,148.84,76035.0,143.4498,144.1565,143.3627,144.0888,76035.0
2022-01-31 12:30:00,148.9,149.1,148.32,149.1,52239.0,144.1468,144.3405,143.5854,144.3405,52239.0
2022-01-31 13:00:00,149.01,149.26,148.61,148.66,53528.0,144.2533,144.4953,143.8661,143.9145,53528.0
2022-01-31 13:30:00,148.71,149.04,148.31,149.04,43523.0,143.9629,144.2824,143.5757,144.2824,43523.0
2022-01-31 14:00:00,149.04,149.08,148.54,148.77,39738.0,144.2824,144.3211,143.7983,144.021,39738.0
2022-01-31 14:30:00,148.83,148.98,148.51,148.8,57687.0,144.0791,144.2243,143.7693,144.05,57687.0
2022-01-31 15:00:00,148.79,149.03,147.87,148.52,71990.0,144.0404,144.2727,143.1497,143.779,71990.0
2022-01-31 15:30:00,148.48,149.95,148.19,149.84,251240.0,143.7402,145.1633,143.4595,145.0568,251240.0
2022-02-01 09:30:00,149.17,152.28,148.16,151.0,126920.0,144.4082,147.4189,143.4305,146.1798,126920.0
2022-02-01 10:00:00,150.98,150.98,149.12,150.68,83743.0,146.1604,146.1604,144.3598,145.87,83743.0
2022-02-01 10:30:00,150.58,150.92,150.03,150.7,63917.0,145.7732,146.1024,145.2408,145.8894,63917.0
2022-02-01 11:00:00,150.79,150.91,149.69,150.38,74929.0,145.9765,146.0927,144.9116,145.5796,74929.0
2022-02-01 11:30:00,150.34,150.79,150.0,150.61,50548.0,145.5409,145.9765,145.2117,145.8023,50548.0
2022-02-01 12:00:00,150.58,150.75,150.15,150.2,53081.0,145.7732,145.9378,145.3569,145.4053,53081.0
2022-02-01 12:30:00,150.25,150.26,149.33,150.15,43272.0,145.4537,145.4634,144.5631,145.3569,43272.0
2022-02-01 13:00:00,150.13,150.39,149.83,150.33,26694.0,145.3376,145.5893,145.0472,145.5312,26694.0
2022-02-01 13:30:00,150.42,150.61,150.15,150.46,36667.0,145.6183,145.8023,145.3569,145.657,36667.0
2022-02-01 14:00:00,150.41,150.68,150.21,150.42,45537.0,145.6086,145.87,145.415,145.6183,45537.0
2022-02-01 14:30:00,150.42,150.87,150.28,150.52,50211.0,145.6183,146.054,145.4828,145.7151,50211.0
2022-02-01 15:00:00,150.59,151.25,150.43,151.19,83794.0,145.7829,146.4218,145.628,146.3637,83794.0
2022-02-01 15:30:00,151.21,151.99,150.97,151.55,246876.0,146.3831,147.1382,146.1508,146.7122,246876.0
2022-02-02 09:30:00,152.0,152.96,150.07,150.98,186622.0,147.1479,148.0772,145.2795,146.1604,186622.0
2022-02-02 10:00:00,151.06,151.61,150.46,150.59,120580.0,146.2379,146.7703,145.657,145.7829,120580.0
2022-02-02 10:30:00,150.59,151.39,150.5,150.98,65338.0,145.7829,146.5574,145.6958,146.1604,65338.0
2022-02-02 11:00:00,150.9,151.03,150.05,150.62,72455.0,146.083,146.2088,145.2601,145.8119,72455.0
2022-02-02 11:30:00,150.53,150.99,149.66,149.8,63381.0,145.7248,146.1701,144.8826,145.0181,63381.0
2022-02-02 12:00:00,149.83,150.5,149.52,150.4,47566.0,145.0472,145.6958,144.747,145.599,47566.0
2022-02-02 12:30:00,150.34,151.0,150.29,150.82,60777.0,145.5409,146.1798,145.4925,146.0055,60777.0
2022-02-02 13:00:00,150.86,150.86,150.46,150.68,47882.0,146.0443,146.0443,145.657,145.87,47882.0
2022-02-02 13:30:00,150.63,151.05,150.55,150.8,116119.0,145.8216,146.2282,145.7442,145.9862,116119.0
2022-02-02 14:00:00,150.8,151.08,150.51,150.69,56315.0,145.9862,146.2572,145.7054,145.8797,56315.0
2022-02-02 14:30:00,150.79,150.93,150.32,150.33,68643.0,145.9765,146.112,145.5215,145.5312,68643.0
2022-02-02 15:00:00,150.34,150.81,150.18,150.71,58789.0,145.5409,145.9959,145.386,145.8991,58789.0
2022-02-02 15:30:00,150.69,150.95,150.56,150.86,278271.0,145.8797,146.1314,145.7538,146.0443,278271.0
2022-02-03 09:30:00,148.63,149.44,147.0,147.0,98727.0,143.8855,144.6696,142.3075,142.3075,98727.0
2022-02-03 10:00:00,147.39,147.68,146.53,146.97,67438.0,142.685,142.9658,141.8525,142.2784,67438.0
2022-02-03 10:30:00,146.95,147.22,146.09,147.0,111604.0,142.2591,142.5205,141.4265,142.3075,111604.0
2022-02-03 11:00:00,147.06,147.85,146.5,147.19,93139.0,142.3656,143.1304,141.8235,142.4914,93139.0
2022-02-03 11:30:00,147.3,147.41,146.37,146.41,43953.0,142.5979,142.7044,141.6976,141.7363,43953.0
2022-02-03 12:00:00,146.51,146.51,145.78,145.87,50516.0,141.8331,141.8331,141.1264,141.2136,50516.0
2022-02-03 12:30:00,145.88,146.41,145.52,145.69,67382.0,141.2232,141.7363,140.8747,141.0393,67382.0
2022-02-03 13:00:00,145.75,145.87,145.44,145.73,50502.0,141.0974,141.2136,140.7973,141.078,50502.0
2022-02-03 13:30:00,145.73,145.94,145.5,145.6,33700.0,141.078,141.2813,140.8554,140.9522,33700.0
2022-02-03 14:00:00,145.65,145.94,145.37,145.57,74697.0,141.0006,141.2813,140.7295,140.9231,74697.0
2022-02-03 14:30:00,145.59,145.86,145.02,145.19,65729.0,140.9425,141.2039,140.3907,140.5553,65729.0
2022-02-03 15:00:00,145.19,145.56,144.86,145.17,76757.0,140.5553,140.9135,140.2358,140.5359,76757.0
2022-02-03 15:30:00,145.14,145.16,144.32,144.51,363061.0,140.5069,140.5262,139.713,139.897,363061.0
2022-02-04 09:30:00,143.09,144.19,142.72,143.11,167119.0,138.5223,139.5872,138.1641,138.5417,167119.0
2022-02-04 10:00:00,143.03,144.28,142.9,143.15,132214.0,138.4642,139.6743,138.3384,138.5804,132214.0
2022-02-04 10:30:00,143.13,143.8,142.39,142.86,106595.0,138.561,139.2096,137.8446,138.2996,106595.0
2022-02-04 11:00:00,142.95,143.51,142.45,143.37,84598.0,138.3868,138.9289,137.9027,138.7934,84598.0
2022-02-04 11:30:00,143.37,143.88,143.2,143.28,70802.0,138.7934,139.2871,138.6288,138.7062,70802.0
2022-02-04 12:00:00,143.31,144.27,143.19,144.01,59411.0,138.7353,139.6646,138.6191,139.4129,59411.0
2022-02-04 12:30:00,144.08,144.81,143.81,144.67,62082.0,139.4807,140.1874,139.2193,140.0519,62082.0
2022-02-04 13:00:00,144.84,145.26,144.65,144.71,46804.0,140.2164,140.623,140.0325,140.0906,46804.0
2022-02-04 13:30:00,144.71,145.42,144.67,145.22,73513.0,140.0906,140.7779,140.0519,140.5843,73513.0
2022-02-04 14:00:00,145.32,145.42,144.95,145.17,58344.0,140.6811,140.7779,140.3229,140.5359,58344.0
2022-02-04 14:30:00,145.18,145.92,145.17,145.63,67390.0,140.5456,141.262,140.5359,140.9812,67390.0
2022-02-04 15:00:00,145.62,146.44,145.62,146.22,63704.0,140.9715,141.7654,140.9715,141.5524,63704.0
2022-02-04 15:30:00,146.26,146.77,145.76,145.79,241220.0,141.5911,142.0848,141.1071,141.1361,241220.0
2022-02-07 09:30:00,146.39,147.54,144.37,147.37,78172.0,141.717,142.8303,139.7614,142.6657,78172.0
2022-02-07 10:00:00,147.2,147.65,146.26,147.45,43539.0,142.5011,142.9367,141.5911,142.7431,43539.0
2022-02-07 10:30:00,147.39,148.29,147.2,147.72,77761.0,142.685,143.5563,142.5011,143.0045,77761.0
2022-02-07 11:00:00,147.64,147.89,147.34,147.55,81952.0,142.9271,143.1691,142.6366,142.8399,81952.0
2022-02-07 11:30:00,147.55,147.55,146.43,146.67,40178.0,142.8399,142.8399,141.7557,141.988,40178.0
2022-02-07 12:00:00,146.66,146.75,146.18,146.28,30378.0,141.9783,142.0655,141.5137,141.6105,30378.0
2022-02-07 12:30:00,146.27,146.64,146.14,146.33,35233.0,141.6008,141.959,141.4749,141.6589,35233.0
2022-02-07 13:00:00,146.32,147.23,146.28,147.03,61121.0,141.6492,142.5301,141.6105,142.3365,61121.0
2022-02-07 13:30:00,147.1,147.88,147.01,147.74,68675.0,142.4043,143.1594,142.3172,143.0239,68675.0
2022-02-07 14:00:00,147.7,147.75,147.4,147.7,36717.0,142.9851,143.0335,142.6947,142.9851,36717.0
2022-02-07 14:30:00,147.72,148.15,147.68,147.71,70333.0,143.0045,143.4208,142.9658,142.9948,70333.0
2022-02-07 15:00:00,147.67,148.14,147.48,147.51,79620.0,142.9561,143.4111,142.7722,142.8012,79620.0
2022-02-07 15:30:00,147.58,147.61,146.4,146.91,298146.0,142.869,142.898,141.7266,142.2204,298146.0
2022-02-08 09:30:00,144.39,144.54,140.87,141.81,281556.0,139.7808,139.926,136.3732,137.2832,281556.0
2022-02-08 10:00:00,141.99,141.99,140.3,141.04,149153.0,137.4574,137.4574,135.8214,136.5377,149153.0
2022-02-08 10:30:00,141.06,142.51,141.05,142.03,185111.0,136.5571,137.9608,136.5474,137.4961,185111.0
2022-02-08 11:00:00,142.03,142.7,141.92,142.57,212770.0,137.4961,138.1448,137.3897,138.0189,212770.0
2022-02-08 11:30:00,142.51,143.37,142.5,143.02,71745.0,137.9608,138.7934,137.9511,138.4545,71745.0
2022-02-08 12:00:00,143.17,143.99,142.92,143.21,76670.0,138.5998,139.3936,138.3577,138.6385,76670.0
2022-02-08 12:30:00,143.17,143.45,142.83,143.05,97705.0,138.5998,138.8708,138.2706,138.4836,97705.0
2022-02-08 13:00:00,143.05,143.25,142.51,142.79,70879.0,138.4836,138.6772,137.9608,138.2319,70879.0
2022-02-08 13:30:00,142.77,143.9,142.76,143.67,59774.0,138.2125,139.3064,138.2028,139.0838,59774.0
2022-02-08 14:00:00,143.66,143.99,143.29,143.33,55334.0,139.0741,139.3936,138.7159,138.7546,55334.0
2022-02-08 14:30:00,143.33,143.55,142.72,142.89,66499.0,138.7546,138.9676,138.1641,138.3287,66499.0
2022-02-08 15:00:00,142.92,143.79,142.79,143.29,91296.0,138.3577,139.2,138.2319,138.7159,91296.0
2022-02-08 15:30:00,143.35,144.22,143.29,144.05,250381.0,138.774,139.6162,138.7159,139.4517,250381.0
2022-02-09 09:30:00,146.27,148.14,145.79,147.8,111157.0,141.6008,143.4111,141.1361,143.082,111157.0
2022-02-09 10:00:00,147.84,148.05,146.99,147.15,135422.0,143.1207,143.324,142.2978,142.4527,135422.0
2022-02-09 10:30:00,147.19,147.47,146.63,147.0,122035.0,142.4914,142.7625,141.9493,142.3075,122035.0
2022-02-09 11:00:00,147.06,147.41,146.89,147.19,112437.0,142.3656,142.7044,142.201,142.4914,112437.0
2022-02-09 11:30:00,147.2,147.23,146.26,146.26,81691.0,142.5011,142.5301,141.5911,141.5911,81691.0
2022-02-09 12:00:00,146.31,146.63,145.9,146.08,79145.0,141.6395,141.9493,141.2426,141.4169,79145.0
2022-02-09 12:30:00,146.11,146.81,146.0,146.69,56250.0,141.4459,142.1236,141.3394,142.0074,56250.0
2022-02-09 13:00:00,146.66,146.76,146.15,146.4,58696.0,141.9783,142.0752,141.4846,141.7266,58696.0
2022-02-09 13:30:00,146.4,146.7,146.33,146.67,62307.0,141.7266,142.0171,141.6589,141.988,62307.0
2022-02-09 14:00:00,146.66,146.67,146.21,146.5,57847.0,141.9783,141.988,141.5427,141.8235,57847.0
2022-02-09 14:30:00,146.55,146.63,146.0,146.09,87821.0,141.8719,141.9493,141.3394,141.4265,87821.0
2022-02-09 15:00:00,146.06,146.12,145.26,145.64,158339.0,141.3975,141.4556,140.623,140.9909,158339.0
2022-02-09 15:30:00,145.66,146.37,145.49,146.36,435731.0,141.0103,141.6976,140.8457,141.6879,435731.0
2022-02-10 09:30:00,142.55,146.59,142.03,146.4,221216.0,137.9995,141.9106,137.4961,141.7266,221216.0
2022-02-10 10:00:00,146.82,151.93,146.46,150.97,358033.0,142.1332,147.0801,141.7847,146.1508,358033.0
2022-02-10 10:30:00,150.87,152.99,149.47,149.95,246817.0,146.054,148.1063,144.6986,145.1633,246817.0
2022-02-10 11:00:00,149.95,149.95,148.17,148.2,76733.0,145.1633,145.1633,143.4401,143.4692,76733.0
2022-02-10 11:30:00,148.22,149.29,147.94,148.63,99150.0,143.4885,144.5244,143.2175,143.8855,99150.0
2022-02-10 12:00:00,148.63,150.06,148.63,149.82,79979.0,143.8855,145.2698,143.8855,145.0375,79979.0
2022-02-10 12:30:00,149.76,149.89,148.07,148.15,84837.0,144.9794,145.1052,143.3433,143.4208,84837.0
2022-02-10 13:00:00,148.28,148.52,147.36,147.51,82564.0,143.5466,143.779,142.656,142.8012,82564.0
2022-02-10 13:30:00,147.46,147.6,146.34,146.72,74061.0,142.7528,142.8883,141.6686,142.0364,74061.0
2022-02-10 14:00:00,146.72,146.8,145.58,145.92,62710.0,142.0364,142.1139,140.9328,141.262,62710.0
2022-02-10 14:30:00,145.92,146.34,145.19,145.43,57371.0,141.262,141.6686,140.5553,140.7876,57371.0
2022-02-10 15:00:00,145.42,146.15,145.07,145.81,66526.0,140.7779,141.4846,140.4391,141.1555,66526.0
2022-02-10 15:30:00,145.76,145.88,144.79,145.53,212709.0,141.1071,141.2232,140.168,140.8844,212709.0
2022-02-11 09:30:00,146.47,147.28,145.92,146.61,58291.0,141.7944,142.5786,141.262,141.9299,58291.0
2022-02-11 10:00:00,146.62,148.55,146.34,148.32,68308.0,141.9396,143.808,141.6686,143.5854,68308.0
2022-02-11 10:30:00,148.32,150.14,147.91,149.16,108419.0,143.5854,145.3473,143.1884,144.3985,108419.0
2022-02-11 11:00:00,149.16,149.8,148.95,149.31,53562.0,144.3985,145.0181,144.1952,144.5438,53562.0
2022-02-11 11:30:00,149.23,149.61,148.27,149.0,71653.0,144.4663,144.8342,143.5369,144.2436,71653.0
2022-02-11 12:00:00,148.83,148.94,148.15,148.48,78591.0,144.0791,144.1856,143.4208,143.7402,78591.0
2022-02-11 12:30:00,148.4,149.59,148.25,149.1,101736.0,143.6628,144.8148,143.5176,144.3405,101736.0
2022-02-11 13:00:00,149.08,149.67,149.03,149.17,81279.0,144.3211,144.8923,144.2727,144.4082,81279.0
2022-02-11 13:30:00,149.18,149.18,146.36,146.53,133926.0,144.4179,144.4179,141.6879,141.8525,133926.0
2022-02-11 14:00:00,146.35,148.05,146.16,147.11,113862.0,141.6782,143.324,141.4943,142.414,113862.0
2022-02-11 14:30:00,147.07,148.24,146.92,147.86,99563.0,142.3753,143.5079,142.23,143.14,99563.0
2022-02-11 15:00:00,147.94,148.54,146.5,146.87,86070.0,143.2175,143.7983,141.8235,142.1816,86070.0
2022-02-11 15:30:00,146.77,147.64,146.24,146.63,264012.0,142.0848,142.9271,141.5718,141.9493,264012.0
2022-02-14 09:30:00,146.72,148.06,145.62,147.81,84478.0,142.0364,143.3337,140.9715,143.0916,84478.0
2022-02-14 10:00:00,147.72,148.53,146.83,147.57,105979.0,143.0045,143.7886,142.1429,142.8593,105979.0
2022-02-14 10:30:00,147.57,147.89,146.5,147.11,69162.0,142.8593,143.1691,141.8235,142.414,69162.0
2022-02-14 11:00:00,147.18,148.0,147.1,147.69,45063.0,142.4817,143.2756,142.4043,142.9755,45063.0
2022-02-14 11:30:00,147.81,148.07,147.28,147.62,70126.0,143.0916,143.3433,142.5786,142.9077,70126.0
2022-02-14 12:00:00,147.68,147.79,147.33,147.71,43159.0,142.9658,143.0723,142.627,142.9948,43159.0
2022-02-14 12:30:00,147.73,148.08,147.59,147.63,30256.0,143.0142,143.353,142.8787,142.9174,30256.0
2022-02-14 13:00:00,147.67,147.83,147.25,147.4,31027.0,142.9561,143.111,142.5495,142.6947,31027.0
2022-02-14 13:30:00,147.4,147.44,146.37,146.48,59421.0,142.6947,142.7334,141.6976,141.8041,59421.0
2022-02-14 14:00:00,146.43,147.25,145.87,147.01,67011.0,141.7557,142.5495,141.2136,142.3172,67011.0
2022-02-14 14:30:00,146.75,147.15,146.19,146.63,38103.0,142.0655,142.4527,141.5233,141.9493,38103.0
2022-02-14 15:00:00,146.65,147.38,146.22,146.98,53344.0,141.9687,142.6754,141.5524,142.2881,53344.0
2022-02-14 15:30:00,146.92,147.51,146.72,146.92,175656.0,142.23,142.8012,142.0364,142.23,175656.0
2022-02-15 09:30:00,145.83,146.98,143.78,144.57,272786.0,141.1748,142.2881,139.1903,139.9551,272786.0
2022-02-15 10:00:00,144.59,146.65,144.46,145.74,123717.0,139.9744,141.9687,139.8486,141.0877,123717.0
2022-02-15 10:30:00,145.82,147.36,145.47,146.79,98604.0,141.1652,142.656,140.8263,142.1042,98604.0
2022-02-15 11:00:00,146.81,146.87,145.46,145.56,118285.0,142.1236,142.1816,140.8166,140.9135,118285.0
2022-02-15 11:30:00,145.59,145.85,144.23,144.58,107489.0,140.9425,141.1942,139.6259,139.9647,107489.0
2022-02-15 12:00:00,144.58,144.59,143.19,143.35,122379.0,139.9647,139.9744,138.6191,138.774,122379.0
2022-02-15 12:30:00,143.34,143.91,143.27,143.4,81128.0,138.7643,139.3161,138.6966,138.8224,81128.0
2022-02-15 13:00:00,143.39,143.67,143.06,143.66,152623.0,138.8127,139.0838,138.4933,139.0741,152623.0
2022-02-15 13:30:00,143.69,144.09,143.46,143.79,134630.0,139.1032,139.4904,138.8805,139.2,134630.0
2022-02-15 14:00:00,143.82,143.99,143.54,143.68,101231.0,139.229,139.3936,138.9579,139.0935,101231.0
2022-02-15 14:30:00,143.66,143.85,143.4,143.44,139242.0,139.0741,139.258,138.8224,138.8611,139242.0
2022-02-15 15:00:00,143.41,143.81,143.19,143.4,118290.0,138.8321,139.2193,138.6191,138.8224,118290.0
2022-02-15 15:30:00,143.43,144.0,142.89,143.94,571396.0,138.8515,139.4033,138.3287,139.3452,571396.0
2022-02-16 09:30:00,143.6,144.95,143.02,143.82,64366.0,139.016,140.3229,138.4545,139.229,64366.0
2022-02-16 10:00:00,143.69,144.32,143.54,144.32,67696.0,139.1032,139.713,138.9579,139.713,67696.0
2022-02-16 10:30:00,144.27,144.96,143.79,143.86,84480.0,139.6646,140.3326,139.2,139.2677,84480.0
2022-02-16 11:00:00,143.81,144.09,143.08,143.25,55284.0,139.2193,139.4904,138.5126,138.6772,55284.0
2022-02-16 11:30:00,143.2,143.69,142.86,143.3,67247.0,138.6288,139.1032,138.2996,138.7256,67247.0
2022-02-16 12:00:00,143.34,143.83,143.14,143.67,42124.0,138.7643,139.2387,138.5707,139.0838,42124.0
2022-02-16 12:30:00,143.63,143.63,142.86,143.0,52901.0,139.0451,139.0451,138.2996,138.4352,52901.0
2022-02-16 13:00:00,142.98,143.13,142.77,142.99,29378.0,138.4158,138.561,138.2125,138.4255,29378.0
2022-02-16 13:30:00,142.96,142.96,142.48,142.76,26690.0,138.3965,138.3965,137.9318,138.2028,26690.0
2022-02-16 14:00:00,142.81,143.97,142.43,143.9,71625.0,138.2512,139.3742,137.8834,139.3064,71625.0
2022-02-16 14:30:00,143.91,144.16,143.2,143.67,41266.0,139.3161,139.5581,138.6288,139.0838,41266.0
2022-02-16 15:00:00,143.73,144.45,143.71,144.13,81603.0,139.1419,139.8389,139.1225,139.5291,81603.0
2022-02-16 15:30:00,144.15,144.75,143.99,144.33,243631.0,139.5485,140.1293,139.3936,139.7227,243631.0
2022-02-17 09:30:00,142.46,142.97,141.59,141.63,95481.0,137.9124,138.4061,137.0702,137.1089,95481.0
2022-02-17 10:00:00,141.63,142.76,141.05,142.21,63136.0,137.1089,138.2028,136.5474,137.6704,63136.0
2022-02-17 10:30:00,142.3,142.37,141.5,141.84,57784.0,137.7575,137.8253,136.9831,137.3122,57784.0
2022-02-17 11:00:00,141.84,141.95,141.23,141.33,32014.0,137.3122,137.4187,136.7217,136.8185,32014.0
2022-02-17 11:30:00,141.33,141.34,139.58,139.62,66752.0,136.8185,136.8282,135.1244,135.1631,66752.0
2022-02-17 12:00:00,139.62,140.08,139.29,139.42,58657.0,135.1631,135.6084,134.8436,134.9695,58657.0
2022-02-17 12:30:00,139.37,139.4,138.79,139.04,50271.0,134.9211,134.9501,134.3596,134.6016,50271.0
2022-02-17 13:00:00,139.06,139.6,139.05,139.27,103589.0,134.6209,135.1437,134.6113,134.8242,103589.0
2022-02-17 13:30:00,139.26,139.84,138.76,138.88,93088.0,134.8146,135.3761,134.3305,134.4467,93088.0
2022-02-17 14:00:00,138.76,138.76,138.17,138.31,47390.0,134.3305,134.3305,133.7594,133.8949,47390.0
2022-02-17 14:30:00,138.3,138.65,138.11,138.22,46314.0,133.8852,134.224,133.7013,133.8078,46314.0
2022-02-17 15:00:00,138.24,138.46,137.85,137.88,96734.0,133.8271,134.0401,133.4496,133.4786,96734.0
2022-02-17 15:30:00,137.87,138.48,137.65,137.79,410892.0,133.4689,134.0595,133.256,133.3915,410892.0
2022-02-18 09:30:00,137.75,138.55,136.21,138.13,85007.0,133.3528,134.1272,131.8619,133.7206,85007.0
2022-02-18 10:00:00,138.12,138.32,137.23,137.23,57003.0,133.711,133.9046,132.8494,132.8494,57003.0
2022-02-18 10:30:00,137.22,137.35,136.22,136.3,117133.0,132.8397,132.9655,131.8716,131.9491,117133.0
2022-02-18 11:00:00,136.34,136.36,135.34,135.51,167886.0,131.9878,132.0071,131.0197,131.1843,167886.0
2022-02-18 11:30:00,135.52,136.4,135.3,135.84,77110.0,131.194,132.0459,130.981,131.5037,77110.0
2022-02-18 12:00:00,135.87,136.96,135.87,136.49,62279.0,131.5328,132.588,131.5328,132.133,62279.0
2022-02-18 12:30:00,136.34,136.72,135.93,136.36,102118.0,131.9878,132.3556,131.5909,132.0071,102118.0
2022-02-18 13:00:00,136.37,136.78,135.96,136.14,74871.0,132.0168,132.4137,131.6199,131.7942,74871.0
2022-02-18 13:30:00,136.17,136.97,136.15,136.78,41835.0,131.8232,132.5977,131.8038,132.4137,41835.0
2022-02-18 14:00:00,136.78,137.44,136.65,137.33,43387.0,132.4137,133.0527,132.2879,132.9462,43387.0
2022-02-18 14:30:00,137.33,137.6,136.68,137.09,44179.0,132.9462,133.2076,132.3169,132.7138,44179.0
2022-02-18 15:00:00,137.12,137.26,136.39,136.44,83972.0,132.7429,132.8784,132.0362,132.0846,83972.0
2022-02-18 15:30:00,136.37,137.07,135.97,136.63,228137.0,132.0168,132.6945,131.6296,132.2685,228137.0
2022-02-22 09:30:00,135.29,137.16,135.11,135.78,169078.0,130.9713,132.7816,130.797,131.4457,169078.0
2022-02-22 10:00:00,136.0,136.48,135.52,135.91,104653.0,131.6586,132.1233,131.194,131.5715,104653.0
2022-02-22 10:30:00,135.72,135.91,134.92,135.33,79192.0,131.3876,131.5715,130.6131,131.01,79192.0
2022-02-22 11:00:00,135.35,135.64,134.9,135.05,121691.0,131.0294,131.3101,130.5937,130.739,121691.0
2022-02-22 11:30:00,134.93,135.89,134.92,135.46,116599.0,130.6228,131.5521,130.6131,131.1359,116599.0
2022-02-22 12:00:00,135.44,135.62,134.38,134.48,94253.0,131.1165,131.2908,130.0903,130.1872,94253.0
2022-02-22 12:30:00,134.48,135.25,134.46,134.81,95730.0,130.1872,130.9326,130.1678,130.5066,95730.0
2022-02-22 13:00:00,134.83,135.37,134.81,135.08,71915.0,130.526,131.0487,130.5066,130.768,71915.0
2022-02-22 13:30:00,135.14,135.52,134.8,134.96,78315.0,130.8261,131.194,130.4969,130.6518,78315.0
2022-02-22 14:00:00,134.9,135.85,134.75,135.49,104266.0,130.5937,131.5134,130.4485,131.1649,104266.0
2022-02-22 14:30:00,135.52,136.71,135.16,136.5,77064.0,131.194,132.346,130.8454,132.1427,77064.0
2022-02-22 15:00:00,136.55,137.38,136.51,136.84,105116.0,132.1911,132.9946,132.1524,132.4718,105116.0
2022-02-22 15:30:00,136.8,137.02,135.68,135.99,216468.0,132.4331,132.6461,131.3488,131.6489,216468.0
2022-02-23 09:30:00,136.3,137.01,135.75,136.37,69906.0,131.9491,132.6364,131.4166,132.0168,69906.0
2022-02-23 10:00:00,136.3,136.31,134.62,135.09,61928.0,131.9491,131.9587,130.3227,130.7777,61928.0
2022-02-23 10:30:00,135.03,135.52,134.7,135.16,129842.0,130.7196,131.194,130.4001,130.8454,129842.0
2022-02-23 11:00:00,135.18,135.64,134.81,135.48,82270.0,130.8648,131.3101,130.5066,131.1552,82270.0
2022-02-23 11:30:00,135.49,136.35,135.24,136.14,44915.0,131.1649,131.9975,130.9229,131.7942,44915.0
2022-02-23 12:00:00,136.14,136.81,135.94,136.69,46754.0,131.7942,132.4428,131.6005,132.3266,46754.0
2022-02-23 12:30:00,136.62,136.64,136.04,136.1,34507.0,132.2588,132.2782,131.6974,131.7554,34507.0
2022-02-23 13:00:00,136.07,136.07,135.18,135.19,31031.0,131.7264,131.7264,130.8648,130.8745,31031.0
2022-02-23 13:30:00,135.25,135.49,134.28,134.66,70461.0,130.9326,131.1649,129.9935,130.3614,70461.0
2022-02-23 14:00:00,134.66,135.01,134.42,134.53,63909.0,130.3614,130.7002,130.1291,130.2356,63909.0
2022-02-23 14:30:00,134.61,134.66,133.78,134.03,67624.0,130.313,130.3614,129.5095,129.7515,67624.0
2022-02-23 15:00:00,134.05,134.32,133.68,134.23,85063.0,129.7709,130.0323,129.4127,129.9451,85063.0
2022-02-23 15:30:00,134.19,134.29,133.2,133.6,289224.0,129.9064,130.0032,128.948,129.3352,289224.0
2022-02-24 09:30:00,129.8,131.26,128.5,130.7,290493.0,125.6565,127.0699,124.398,126.5278,290493.0
2022-02-24 10:00:00,130.59,131.58,129.62,130.94,233576.0,126.4213,127.3797,125.4823,126.7602,233576.0
2022-02-24 10:30:00,130.94,132.81,130.68,132.47,166213.0,126.7602,128.5705,126.5085,128.2413,166213.0
2022-02-24 11:00:00,132.41,133.06,131.88,131.96,174214.0,128.1832,128.8125,127.6701,127.7476,174214.0
2022-02-24 11:30:00,131.95,132.3,131.25,132.07,164472.0,127.7379,128.0767,127.0603,127.8541,164472.0
2022-02-24 12:00:00,132.08,132.44,130.02,130.03,118172.0,127.8638,128.2123,125.8695,125.8792,118172.0
2022-02-24 12:30:00,130.04,130.73,129.74,130.47,108803.0,125.8889,126.5569,125.5985,126.3052,108803.0
2022-02-24 13:00:00,130.51,131.4,130.29,130.76,74721.0,126.3439,127.2055,126.1309,126.5859,74721.0
2022-02-24 13:30:00,130.76,131.76,130.76,130.95,158543.0,126.5859,127.554,126.5859,126.7698,158543.0
2022-02-24 14:00:00,130.99,132.19,130.71,131.95,91010.0,126.8086,127.9703,126.5375,127.7379,91010.0
2022-02-24 14:30:00,131.94,132.91,131.89,132.84,152783.0,127.7282,128.6673,127.6798,128.5995,152783.0
2022-02-24 15:00:00,132.88,133.83,132.67,133.32,171115.0,128.6382,129.5579,128.4349,129.0642,171115.0
2022-02-24 15:30:00,133.3,135.69,133.23,135.37,392518.0,129.0448,131.3585,128.9771,131.0487,392518.0
2022-02-25 09:30:00,135.48,137.38,134.52,134.62,84499.0,131.1552,132.9946,130.2259,130.3227,84499.0
2022-02-25 10:00:00,134.44,136.15,134.02,136.08,71815.0,130.1484,131.8038,129.7418,131.7361,71815.0
2022-02-25 10:30:00,135.98,136.48,135.05,136.06,67817.0,131.6393,132.1233,130.739,131.7167,67817.0
2022-02-25 11:00:00,136.05,137.35,135.78,137.34,142430.0,131.707,132.9655,131.4457,132.9559,142430.0
2022-02-25 11:30:00,137.29,138.23,136.76,138.13,71227.0,132.9075,133.8174,132.3944,133.7206,71227.0
2022-02-25 12:00:00,138.14,138.3,137.64,138.02,51517.0,133.7303,133.8852,133.2463,133.6141,51517.0
2022-02-25 12:30:00,138.05,138.27,137.69,137.95,46715.0,133.6432,133.8562,133.2947,133.5464,46715.0
2022-02-25 13:00:00,137.96,138.42,137.67,138.24,52027.0,133.5561,134.0014,133.2753,133.8271,52027.0
2022-02-25 13:30:00,138.17,138.38,137.73,137.88,44638.0,133.7594,133.9627,133.3334,133.4786,44638.0
2022-02-25 14:00:00,137.76,138.13,137.34,137.64,44682.0,133.3624,133.7206,132.9559,133.2463,44682.0
2022-02-25 14:30:00,137.64,137.81,136.72,137.11,55699.0,133.2463,133.4109,132.3556,132.7332,55699.0
2022-02-25 15:00:00,137.12,137.33,136.68,136.96,70795.0,132.7429,132.9462,132.3169,132.588,70795.0
2022-02-25 15:30:00,136.92,137.66,136.83,137.6,210054.0,132.5493,133.2656,132.4621,133.2076,210054.0
2022-02-28 09:30:00,134.96,136.05,134.88,134.99,83300.0,130.6518,131.707,130.5744,130.6809,83300.0
2022-02-28 10:00:00,134.99,135.15,133.36,133.96,77475.0,130.6809,130.8358,129.1029,129.6838,77475.0
2022-02-28 10:30:00,133.91,135.08,133.24,134.94,112230.0,129.6353,130.768,128.9867,130.6325,112230.0
2022-02-28 11:00:00,134.96,135.01,134.02,134.9,64172.0,130.6518,130.7002,129.7418,130.5937,64172.0
2022-02-28 11:30:00,134.84,135.0,134.12,134.48,56094.0,130.5357,130.6906,129.8386,130.1872,56094.0
2022-02-28 12:00:00,134.41,134.45,132.97,133.11,57308.0,130.1194,130.1581,128.7254,128.8609,57308.0
2022-02-28 12:30:00,133.12,133.26,132.1,132.48,58935.0,128.8706,129.0061,127.8831,128.251,58935.0
2022-02-28 13:00:00,132.59,132.83,132.08,132.6,89950.0,128.3575,128.5898,127.8638,128.3672,89950.0
2022-02-28 13:30:00,132.46,133.17,132.38,132.86,66799.0,128.2316,128.919,128.1542,128.6189,66799.0
2022-02-28 14:00:00,132.87,132.88,131.47,131.67,91951.0,128.6285,128.6382,127.2732,127.4669,91951.0
2022-02-28 14:30:00,131.66,132.39,131.53,132.25,84338.0,127.4572,128.1639,127.3313,128.0283,84338.0
2022-02-28 15:00:00,132.22,132.52,131.5,132.33,97608.0,127.9993,128.2897,127.3023,128.1058,97608.0
2022-02-28 15:30:00,132.3,133.58,132.13,133.41,265555.0,128.0767,129.3159,127.9122,129.1513,265555.0
2022-03-01 09:30:00,132.63,134.19,131.56,131.85,56707.0,128.3962,129.9064,127.3604,127.6411,56707.0
2022-03-01 10:00:00,131.87,132.55,130.08,130.2,69366.0,127.6605,128.3188,125.9276,126.0438,69366.0
2022-03-01 10:30:00,130.16,130.7,129.72,130.41,86340.0,126.0051,126.5278,125.5791,126.2471,86340.0
2022-03-01 11:00:00,130.36,131.46,130.26,130.86,64942.0,126.1987,127.2636,126.1019,126.6827,64942.0
2022-03-01 11:30:00,130.95,130.97,129.91,130.15,58759.0,126.7698,126.7892,125.763,125.9954,58759.0
2022-03-01 12:00:00,130.1,130.81,129.79,130.68,46587.0,125.947,126.6343,125.6469,126.5085,46587.0
2022-03-01 12:30:00,130.71,131.52,130.61,131.24,39727.0,126.5375,127.3216,126.4407,127.0506,39727.0
2022-03-01 13:00:00,131.27,131.45,130.31,130.37,37402.0,127.0796,127.2539,126.1503,126.2084,37402.0
2022-03-01 13:30:00,130.3,130.42,130.12,130.33,42030.0,126.1406,126.2568,125.9663,126.1696,42030.0
2022-03-01 14:00:00,130.39,130.4,129.37,130.03,80860.0,126.2277,126.2374,125.2403,125.8792,80860.0
2022-03-01 14:30:00,130.02,130.37,129.63,129.86,95622.0,125.8695,126.2084,125.492,125.7146,95622.0
2022-03-01 15:00:00,129.84,130.77,129.04,129.08,118219.0,125.6953,126.5956,124.9208,124.9595,118219.0
2022-03-01 15:30:00,129.05,129.14,127.74,128.87,382633.0,124.9305,125.0176,123.6623,124.7562,382633.0
2022-03-02 09:30:00,128.69,130.96,128.69,130.0,95943.0,124.582,126.7795,124.582,125.8502,95943.0
2022-03-02 10:00:00,130.0,131.58,129.98,131.36,80164.0,125.8502,127.3797,125.8308,127.1667,80164.0
2022-03-02 10:30:00,131.38,131.82,130.72,130.99,61180.0,127.1861,127.6121,126.5472,126.8086,61180.0
2022-03-02 11:00:00,131.02,132.86,130.69,132.58,92079.0,126.8376,128.6189,126.5181,128.3478,92079.0
2022-03-02 11:30:00,132.6,133.36,132.54,133.22,118942.0,128.3672,129.1029,128.3091,128.9674,118942.0
2022-03-02 12:00:00,133.06,133.57,132.86,133.09,86823.0,128.8125,129.3062,128.6189,128.8415,86823.0
2022-03-02 12:30:00,133.13,133.88,133.09,133.73,65335.0,128.8802,129.6063,128.8415,129.4611,65335.0
2022-03-02 13:00:00,133.77,134.34,133.75,134.15,57555.0,129.4998,130.0516,129.4805,129.8677,57555.0
2022-03-02 13:30:00,134.13,134.83,134.06,134.62,90269.0,129.8483,130.526,129.7806,130.3227,90269.0
2022-03-02 14:00:00,134.61,134.8,134.37,134.6,85768.0,130.313,130.4969,130.0807,130.3033,85768.0
2022-03-02 14:30:00,134.61,135.38,134.48,134.89,100046.0,130.313,131.0584,130.1872,130.5841,100046.0
2022-03-02 15:00:00,134.98,135.51,134.89,135.43,93179.0,130.6712,131.1843,130.5841,131.1068,93179.0
2022-03-02 15:30:00,135.46,136.34,135.35,135.84,441122.0,131.1359,131.9878,131.0294,131.5037,441122.0
2022-03-03 09:30:00,136.43,136.72,133.54,134.59,88773.0,132.0749,132.3556,129.2772,130.2936,88773.0
2022-03-03 10:00:00,134.72,134.72,133.56,133.79,59023.0,130.4195,130.4195,129.2965,129.5192,59023.0
2022-03-03 10:30:00,133.75,133.92,132.05,132.09,84410.0,129.4805,129.645,127.8347,127.8734,84410.0
2022-03-03 11:00:00,132.11,132.21,130.42,130.88,88002.0,127.8928,127.9896,126.2568,126.7021,88002.0
2022-03-03 11:30:00,130.84,131.83,130.59,131.64,62012.0,126.6633,127.6217,126.4213,127.4378,62012.0
2022-03-03 12:00:00,131.64,132.18,131.33,131.38,46401.0,127.4378,127.9606,127.1377,127.1861,46401.0
2022-03-03 12:30:00,131.38,132.72,131.31,132.01,57004.0,127.1861,128.4833,127.1183,127.796,57004.0
2022-03-03 13:00:00,131.91,132.53,131.82,132.49,70801.0,127.6992,128.2994,127.6121,128.2607,70801.0
2022-03-03 13:30:00,132.5,132.54,131.73,131.73,69627.0,128.2704,128.3091,127.5249,127.5249,69627.0
2022-03-03 14:00:00,131.7,131.94,131.39,131.55,63056.0,127.4959,127.7282,127.1958,127.3507,63056.0
2022-03-03 14:30:00,131.51,131.51,130.17,130.2,71911.0,127.312,127.312,126.0147,126.0438,71911.0
2022-03-03 15:00:00,130.17,130.42,129.73,130.42,163573.0,126.0147,126.2568,125.5888,126.2568,163573.0
2022-03-03 15:30:00,130.36,130.6,129.91,130.53,337418.0,126.1987,126.431,125.763,126.3632,337418.0
2022-03-04 09:30:00,129.78,130.75,128.11,129.72,165308.0,125.6372,126.5762,124.0205,125.5791,165308.0
2022-03-04 10:00:00,129.82,130.02,127.56,127.94,219552.0,125.6759,125.8695,123.4881,123.8559,219552.0
2022-03-04 10:30:00,127.88,128.41,127.07,127.32,116173.0,123.7978,124.3109,123.0137,123.2557,116173.0
2022-03-04 11:00:00,127.23,127.36,125.89,126.01,118320.0,123.1686,123.2944,121.8714,121.9875,118320.0
2022-03-04 11:30:00,125.96,126.24,125.41,125.92,107922.0,121.9391,122.2102,121.4067,121.9004,107922.0
2022-03-04 12:00:00,125.98,127.15,125.75,127.02,111626.0,121.9585,123.0911,121.7358,122.9653,111626.0
2022-03-04 12:30:00,127.04,128.24,126.68,128.11,81899.0,122.9847,124.1463,122.6361,124.0205,81899.0
2022-03-04 13:00:00,128.07,128.74,127.73,127.79,105789.0,123.9818,124.6304,123.6526,123.7107,105789.0
2022-03-04 13:30:00,127.81,127.92,126.38,126.45,45866.0,123.7301,123.8366,122.3457,122.4135,45866.0
2022-03-04 14:00:00,126.47,127.28,126.14,127.02,203614.0,122.4328,123.217,122.1134,122.9653,203614.0
2022-03-04 14:30:00,126.96,127.08,126.23,126.48,195644.0,122.9072,123.0234,122.2005,122.4425,195644.0
2022-03-04 15:00:00,126.48,127.79,126.48,127.6,70918.0,122.4425,123.7107,122.4425,123.5268,70918.0
2022-03-04 15:30:00,127.6,128.11,127.07,128.01,366533.0,123.5268,124.0205,123.0137,123.9237,366533.0
2022-03-07 09:30:00,127.71,127.96,125.41,125.5,125874.0,123.6333,123.8753,121.4067,121.4938,125874.0
2022-03-07 10:00:00,125.38,125.53,123.12,123.48,193155.0,121.3776,121.5229,119.1898,119.5383,193155.0
2022-03-07 10:30:00,123.48,123.86,122.62,123.61,143309.0,119.5383,119.9062,118.7057,119.6641,143309.0
2022-03-07 11:00:00,123.57,124.35,123.35,124.05,125631.0,119.6254,120.3805,119.4124,120.0901,125631.0
2022-03-07 11:30:00,124.07,124.15,123.32,123.41,52092.0,120.1095,120.1869,119.3834,119.4705,52092.0
2022-03-07 12:00:00,123.42,124.44,123.28,123.8,83847.0,119.4802,120.4676,119.3447,119.8481,83847.0
2022-03-07 12:30:00,123.75,125.06,123.67,124.4,67003.0,119.7997,121.0679,119.7222,120.4289,67003.0
2022-03-07 13:00:00,124.56,125.11,124.36,124.64,47498.0,120.5838,121.1163,120.3902,120.6613,47498.0
2022-03-07 13:30:00,124.65,124.8,123.95,124.02,48060.0,120.6709,120.8162,119.9933,120.0611,48060.0
2022-03-07 14:00:00,124.0,124.53,123.67,123.86,61303.0,120.0417,120.5548,119.7222,119.9062,61303.0
2022-03-07 14:30:00,123.81,123.96,123.41,123.65,58877.0,119.8578,120.003,119.4705,119.7029,58877.0
2022-03-07 15:00:00,123.66,123.76,122.84,123.37,99213.0,119.7125,119.8094,118.9187,119.4318,99213.0
2022-03-07 15:30:00,123.32,123.32,122.59,122.6,400527.0,119.3834,119.3834,118.6767,118.6864,400527.0
2022-03-08 09:30:00,121.72,123.91,121.27,122.31,177957.0,117.8345,119.9546,117.3988,118.4056,177957.0
2022-03-08 10:00:00,122.34,123.23,121.37,121.37,109012.0,118.4347,119.2963,117.4956,117.4956,109012.0
2022-03-08 10:30:00,121.34,123.49,120.98,123.24,89787.0,117.4666,119.548,117.1181,119.306,89787.0
2022-03-08 11:00:00,123.17,123.37,122.07,122.64,61987.0,119.2382,119.4318,118.1733,118.7251,61987.0
2022-03-08 11:30:00,122.55,123.83,122.09,123.44,82948.0,118.638,119.8771,118.1927,119.4996,82948.0
2022-03-08 12:00:00,123.47,126.85,123.34,125.46,177321.0,119.5286,122.8007,119.4028,121.4551,177321.0
2022-03-08 12:30:00,125.52,126.38,125.08,126.28,124436.0,121.5132,122.3457,121.0872,122.2489,124436.0
2022-03-08 13:00:00,126.33,127.07,125.32,125.33,87046.0,122.2973,123.0137,121.3196,121.3292,87046.0
2022-03-08 13:30:00,125.29,125.29,123.92,124.09,52237.0,121.2905,121.2905,119.9642,120.1288,52237.0
2022-03-08 14:00:00,124.08,124.52,123.23,124.25,44937.0,120.1191,120.5451,119.2963,120.2837,44937.0
2022-03-08 14:30:00,124.36,124.78,123.94,124.61,38967.0,120.3902,120.7968,119.9836,120.6322,38967.0
2022-03-08 15:00:00,124.43,125.12,123.69,123.81,45758.0,120.458,121.1259,119.7416,119.8578,45758.0
2022-03-08 15:30:00,123.76,124.09,123.08,123.22,192913.0,119.8094,120.1288,119.1511,119.2866,192913.0
2022-03-09 09:30:00,126.9,128.39,126.24,127.61,112362.0,122.8491,124.2916,122.2102,123.5365,112362.0
2022-03-09 10:00:00,127.65,128.57,127.43,128.34,54111.0,123.5752,124.4658,123.3622,124.2432,54111.0
2022-03-09 10:30:00,128.34,128.42,127.35,127.9,39369.0,124.2432,124.3206,123.2848,123.8172,39369.0
2022-03-09 11:00:00,127.99,127.99,127.1,127.15,41724.0,123.9043,123.9043,123.0427,123.0911,41724.0
2022-03-09 11:30:00,127.22,128.24,126.94,128.09,32289.0,123.1589,124.1463,122.8878,124.0011,32289.0
2022-03-09 12:00:00,128.08,128.36,127.59,127.82,30797.0,123.9915,124.2625,123.5171,123.7398,30797.0
2022-03-09 12:30:00,127.89,128.35,127.79,128.0,30431.0,123.8075,124.2528,123.7107,123.914,30431.0
2022-03-09 13:00:00,128.01,128.41,127.45,128.22,38192.0,123.9237,124.3109,123.3816,124.127,38192.0
2022-03-09 13:30:00,128.25,128.34,127.57,127.62,24126.0,124.156,124.2432,123.4977,123.5461,24126.0
2022-03-09 14:00:00,127.58,127.78,127.14,127.44,29081.0,123.5074,123.701,123.0815,123.3719,29081.0
2022-03-09 14:30:00,127.48,127.73,127.21,127.33,37792.0,123.4106,123.6526,123.1492,123.2654,37792.0
2022-03-09 15:00:00,127.34,128.32,127.28,128.27,56731.0,123.2751,124.2238,123.217,124.1754,56731.0
2022-03-09 15:30:00,128.35,128.6,127.84,128.13,218173.0,124.2528,124.4949,123.7591,124.0399,218173.0
2022-03-10 09:30:00,124.74,127.51,124.74,127.33,95202.0,120.9956,123.6824,120.9956,123.5078,95202.0
2022-03-10 10:00:00,127.24,127.35,126.52,126.81,38232.0,123.4205,123.5272,122.7221,123.0034,38232.0
2022-03-10 10:30:00,126.77,126.86,125.61,125.83,33919.0,122.9646,123.0519,121.8394,122.0528,33919.0
2022-03-10 11:00:00,125.76,125.96,125.28,125.67,23005.0,121.9849,122.1789,121.5193,121.8976,23005.0
2022-03-10 11:30:00,125.78,125.97,125.32,125.8,34359.0,122.0043,122.1886,121.5581,122.0237,34359.0
2022-03-10 12:00:00,125.82,126.0,125.45,125.65,22706.0,122.0431,122.2177,121.6842,121.8782,22706.0
2022-03-10 12:30:00,125.62,125.68,125.06,125.17,13775.0,121.8491,121.9073,121.306,121.4127,13775.0
2022-03-10 13:00:00,125.26,125.56,124.89,125.22,36626.0,121.4999,121.7909,121.1411,121.4611,36626.0
2022-03-10 13:30:00,125.25,126.22,125.23,126.0,46870.0,121.4902,122.4311,121.4708,122.2177,46870.0
2022-03-10 14:00:00,126.0,126.48,125.85,126.13,25414.0,122.2177,122.6833,122.0722,122.3438,25414.0
2022-03-10 14:30:00,126.26,127.23,126.22,127.22,33739.0,122.4699,123.4108,122.4311,123.4011,33739.0
2022-03-10 15:00:00,127.21,127.3,126.76,127.05,40644.0,123.3914,123.4787,122.9549,123.2362,40644.0
2022-03-10 15:30:00,127.12,127.47,126.66,127.13,157194.0,123.3041,123.6436,122.8579,123.3138,157194.0
2022-03-11 09:30:00,128.88,128.88,127.48,127.86,47990.0,125.0113,125.0113,123.6533,124.0219,47990.0
2022-03-11 10:00:00,127.77,127.81,126.61,127.05,59866.0,123.9346,123.9734,122.8094,123.2362,59866.0
2022-03-11 10:30:00,126.97,128.1,126.78,128.05,36514.0,123.1586,124.2547,122.9743,124.2062,36514.0
2022-03-11 11:00:00,128.05,128.47,127.66,127.96,24849.0,124.2062,124.6136,123.8279,124.1189,24849.0
2022-03-11 11:30:00,127.9,127.95,127.14,127.14,41514.0,124.0607,124.1092,123.3235,123.3235,41514.0
2022-03-11 12:00:00,127.15,128.22,127.03,127.75,27177.0,123.3332,124.3711,123.2168,123.9152,27177.0
2022-03-11 12:30:00,127.69,127.9,127.44,127.69,20177.0,123.857,124.0607,123.6145,123.857,20177.0
2022-03-11 13:00:00,127.65,127.97,127.48,127.77,19774.0,123.8182,124.1286,123.6533,123.9346,19774.0
2022-03-11 13:30:00,127.71,127.92,127.12,127.12,29925.0,123.8764,124.0801,123.3041,123.3041,29925.0
2022-03-11 14:00:00,127.12,128.15,127.03,128.14,29790.0,123.3041,124.3032,123.2168,124.2935,29790.0
2022-03-11 14:30:00,128.07,128.09,127.58,127.93,43558.0,124.2256,124.245,123.7503,124.0898,43558.0
2022-03-11 15:00:00,127.97,128.04,127.54,127.57,44890.0,124.1286,124.1965,123.7115,123.7406,44890.0
2022-03-11 15:30:00,127.54,127.54,126.82,126.99,190148.0,123.7115,123.7115,123.0131,123.178,190148.0
2022-03-14 09:30:00,127.57,129.3,127.16,128.86,66764.0,123.7406,125.4187,123.3429,124.9919,66764.0
2022-03-14 10:00:00,128.77,129.61,128.05,129.0,35368.0,124.9046,125.7194,124.2062,125.1277,35368.0
2022-03-14 10:30:00,129.01,129.67,129.01,129.21,39073.0,125.1374,125.7776,125.1374,125.3314,39073.0
2022-03-14 11:00:00,129.31,129.64,128.68,128.92,33304.0,125.4284,125.7485,124.8173,125.0501,33304.0
2022-03-14 11:30:00,128.88,129.06,127.86,128.14,27555.0,125.0113,125.1859,124.0219,124.2935,27555.0
2022-03-14 12:00:00,128.1,128.28,127.62,128.14,32671.0,124.2547,124.4293,123.7891,124.2935,32671.0
2022-03-14 12:30:00,128.2,128.4,127.7,127.7,22578.0,124.3517,124.5457,123.8667,123.8667,22578.0
2022-03-14 13:00:00,127.73,128.07,127.46,127.53,26823.0,123.8958,124.2256,123.6339,123.7018,26823.0
2022-03-14 13:30:00,127.54,127.63,126.29,126.31,63671.0,123.7115,123.7988,122.499,122.5184,63671.0
2022-03-14 14:00:00,126.33,126.93,126.21,126.52,23977.0,122.5378,123.1198,122.4214,122.7221,23977.0
2022-03-14 14:30:00,126.43,127.23,126.43,127.23,33512.0,122.6348,123.4108,122.6348,123.4108,33512.0
2022-03-14 15:00:00,127.18,127.79,127.07,127.4,39148.0,123.3623,123.954,123.2556,123.5757,39148.0
2022-03-14 15:30:00,127.34,127.45,126.86,127.06,156698.0,123.5175,123.6242,123.0519,123.2459,156698.0
2022-03-15 09:30:00,127.99,129.28,127.5,128.94,90094.0,124.148,125.3993,123.6727,125.0695,90094.0
2022-03-15 10:00:00,128.82,129.02,127.58,128.9,47045.0,124.9531,125.1471,123.7503,125.0307,47045.0
2022-03-15 10:30:00,128.89,129.5,128.39,128.63,44789.0,125.021,125.6127,124.536,124.7688,44789.0
2022-03-15 11:00:00,128.58,128.9,127.32,127.84,31565.0,124.7203,125.0307,123.4981,124.0025,31565.0
2022-03-15 11:30:00,127.88,127.92,126.84,127.16,30516.0,124.0413,124.0801,123.0325,123.3429,30516.0
2022-03-15 12:00:00,127.1,127.48,126.6,127.31,30580.0,123.2847,123.6533,122.7997,123.4884,30580.0
2022-03-15 12:30:00,127.36,127.65,126.67,127.17,24255.0,123.5369,123.8182,122.8676,123.3526,24255.0
2022-03-15 13:00:00,127.19,127.49,126.79,126.86,43335.0,123.372,123.663,122.984,123.0519,43335.0
2022-03-15 13:30:00,126.86,127.24,126.74,126.91,26124.0,123.0519,123.4205,122.9355,123.1004,26124.0
2022-03-15 14:00:00,126.89,126.99,126.15,126.51,37581.0,123.081,123.178,122.3632,122.7124,37581.0
2022-03-15 14:30:00,126.43,127.31,126.27,127.31,51320.0,122.6348,123.4884,122.4796,123.4884,51320.0
2022-03-15 15:00:00,127.26,128.31,127.18,128.15,53527.0,123.4399,124.4584,123.3623,124.3032,53527.0
2022-03-15 15:30:00,128.27,128.73,128.07,128.51,144930.0,124.4196,124.8658,124.2256,124.6524,144930.0
2022-03-16 09:30:00,130.66,132.78,130.38,131.46,61747.0,126.7379,128.7942,126.4663,127.5138,61747.0
2022-03-16 10:00:00,131.49,132.9,131.22,132.81,35619.0,127.5429,128.9106,127.281,128.8233,35619.0
2022-03-16 10:30:00,132.77,133.46,132.31,133.32,57061.0,128.7845,129.4538,128.3383,129.318,57061.0
2022-03-16 11:00:00,133.33,133.47,132.52,132.89,56672.0,129.3277,129.4635,128.542,128.9009,56672.0
2022-03-16 11:30:00,132.9,133.05,131.98,132.75,30371.0,128.9106,129.0561,128.0182,128.7651,30371.0
2022-03-16 12:00:00,132.79,133.34,132.52,132.59,25941.0,128.8039,129.3374,128.542,128.6099,25941.0
2022-03-16 12:30:00,132.56,132.72,131.93,132.67,23412.0,128.5808,128.736,127.9697,128.6875,23412.0
2022-03-16 13:00:00,132.74,132.82,131.91,132.07,23941.0,128.7554,128.833,127.9503,128.1055,23941.0
2022-03-16 13:30:00,132.14,132.4,131.7,131.84,26476.0,128.1734,128.4256,127.7466,127.8824,26476.0
2022-03-16 14:00:00,131.82,132.0,130.39,130.41,54266.0,127.863,128.0376,126.476,126.4954,54266.0
2022-03-16 14:30:00,130.28,132.01,129.89,131.69,73319.0,126.3693,128.0473,125.991,127.7369,73319.0
2022-03-16 15:00:00,131.67,132.29,131.29,132.19,60890.0,127.7175,128.3189,127.3489,128.2219,60890.0
2022-03-16 15:30:00,132.23,133.59,131.8,133.56,148398.0,128.2607,129.5799,127.8436,129.5508,148398.0
2022-03-17 09:30:00,131.52,133.04,131.26,132.28,87512.0,127.572,129.0464,127.3198,128.3092,87512.0
2022-03-17 10:00:00,132.29,132.55,132.0,132.35,56769.0,128.3189,128.5711,128.0376,128.3771,56769.0
2022-03-17 10:30:00,132.38,132.44,130.56,130.65,61238.0,128.4062,128.4644,126.6409,126.7282,61238.0
2022-03-17 11:00:00,130.65,131.49,130.33,131.34,43849.0,126.7282,127.5429,126.4178,127.3974,43849.0
2022-03-17 11:30:00,131.4,132.19,130.87,131.21,52853.0,127.4556,128.2219,126.9415,127.2713,52853.0
2022-03-17 12:00:00,131.35,132.21,131.16,132.21,18524.0,127.4071,128.2413,127.2228,128.2413,18524.0
2022-03-17 12:30:00,132.17,132.37,131.99,132.33,25500.0,128.2025,128.3965,128.0279,128.3577,25500.0
2022-03-17 13:00:00,132.37,132.61,131.9,132.61,23739.0,128.3965,128.6293,127.9406,128.6293,23739.0
2022-03-17 13:30:00,132.5,132.74,132.08,132.57,28277.0,128.5226,128.7554,128.1152,128.5905,28277.0
2022-03-17 14:00:00,132.43,132.75,132.32,132.42,28698.0,128.4547,128.7651,128.348,128.445,28698.0
2022-03-17 14:30:00,132.31,133.0,132.31,132.94,26804.0,128.3383,129.0076,128.3383,128.9494,26804.0
2022-03-17 15:00:00,132.92,132.97,132.52,132.73,37437.0,128.93,128.9785,128.542,128.7457,37437.0
2022-03-17 15:30:00,132.75,133.48,132.63,133.43,167585.0,128.7651,129.4732,128.6487,129.4247,167585.0
2022-03-18 09:30:00,132.99,134.28,132.27,134.26,259027.0,128.9979,130.2492,128.2995,130.2298,259027.0
2022-03-18 10:00:00,134.22,134.29,133.28,133.48,43726.0,130.191,130.2589,129.2792,129.4732,43726.0
2022-03-18 10:30:00,133.41,133.58,132.58,133.08,32166.0,129.4053,129.5702,128.6002,129.0852,32166.0
2022-03-18 11:00:00,133.04,133.55,132.61,132.89,30920.0,129.0464,129.5411,128.6293,128.9009,30920.0
2022-03-18 11:30:00,132.9,133.17,132.41,132.72,12454.0,128.9106,129.1725,128.4353,128.736,12454.0
2022-03-18 12:00:00,132.72,133.57,132.7,133.52,21032.0,128.736,129.5605,128.7166,129.512,21032.0
2022-03-18 12:30:00,133.59,134.01,133.44,133.86,20481.0,129.5799,129.9873,129.4344,129.8418,20481.0
2022-03-18 13:00:00,133.85,134.51,133.85,134.44,22635.0,129.8321,130.4723,129.8321,130.4044,22635.0
2022-03-18 13:30:00,134.47,134.55,134.26,134.45,26110.0,130.4335,130.5111,130.2298,130.4141,26110.0
2022-03-18 14:00:00,134.47,134.52,134.17,134.22,32718.0,130.4335,130.482,130.1425,130.191,32718.0
2022-03-18 14:30:00,134.25,134.48,134.12,134.29,41682.0,130.2201,130.4432,130.094,130.2589,41682.0
2022-03-18 15:00:00,134.3,134.81,134.17,134.77,42575.0,130.2686,130.7633,130.1425,130.7245,42575.0
2022-03-18 15:30:00,134.77,135.17,134.53,135.1,575690.0,130.7245,131.1125,130.4917,131.0446,575690.0
2022-03-21 09:30:00,134.99,135.35,133.76,134.18,60299.0,130.9379,131.2871,129.7448,130.1522,60299.0
2022-03-21 10:00:00,134.14,134.29,133.24,133.84,47571.0,130.1134,130.2589,129.2404,129.8224,47571.0
2022-03-21 10:30:00,133.81,134.67,133.74,134.67,51293.0,129.7933,130.6275,129.7254,130.6275,51293.0
2022-03-21 11:00:00,134.75,135.29,134.45,135.18,39266.0,130.7051,131.2289,130.4141,131.1222,39266.0
2022-03-21 11:30:00,135.08,135.12,134.56,134.8,33313.0,131.0252,131.064,130.5208,130.7536,33313.0
2022-03-21 12:00:00,134.79,135.11,134.44,134.77,23437.0,130.7439,131.0543,130.4044,130.7245,23437.0
2022-03-21 12:30:00,134.85,134.85,133.91,134.09,43499.0,130.8021,130.8021,129.8903,130.0649,43499.0
2022-03-21 13:00:00,134.03,134.19,133.42,133.86,28608.0,130.0067,130.1619,129.415,129.8418,28608.0
2022-03-21 13:30:00,133.84,134.25,133.78,134.25,32728.0,129.8224,130.2201,129.7642,130.2201,32728.0
2022-03-21 14:00:00,134.27,134.74,134.01,134.68,37162.0,130.2395,130.6954,129.9873,130.6372,37162.0
2022-03-21 14:30:00,134.65,134.75,133.78,133.8,31135.0,130.6081,130.7051,129.7642,129.7836,31135.0
2022-03-21 15:00:00,133.82,134.23,133.68,134.11,31735.0,129.803,130.2007,129.6672,130.0843,31735.0
2022-03-21 15:30:00,134.15,134.7,133.83,134.41,207924.0,130.1231,130.6566,129.8127,130.3753,207924.0
2022-03-22 09:30:00,135.31,137.6,135.09,137.05,60127.0,131.2483,133.4695,131.0349,132.936,60127.0
2022-03-22 10:00:00,137.18,137.83,136.96,137.63,19069.0,133.0621,133.6926,132.8487,133.4986,19069.0
2022-03-22 10:30:00,137.75,138.22,137.46,138.22,20635.0,133.615,134.0709,133.3337,134.0709,20635.0
2022-03-22 11:00:00,138.27,138.39,137.88,138.1,34131.0,134.1194,134.2358,133.7411,133.9545,34131.0
2022-03-22 11:30:00,138.19,138.25,137.71,138.06,29158.0,134.0418,134.1,133.5762,133.9157,29158.0
2022-03-22 12:00:00,138.08,138.1,137.6,137.75,18142.0,133.9351,133.9545,133.4695,133.615,18142.0
2022-03-22 12:30:00,137.71,137.94,137.34,137.73,25879.0,133.5762,133.7993,133.2173,133.5956,25879.0
2022-03-22 13:00:00,137.72,137.96,137.41,137.77,32202.0,133.5859,133.8187,133.2852,133.6344,32202.0
2022-03-22 13:30:00,137.77,138.0,137.53,137.93,29373.0,133.6344,133.8575,133.4016,133.7896,29373.0
2022-03-22 14:00:00,137.94,137.95,136.98,137.1,45385.0,133.7993,133.809,132.8681,132.9845,45385.0
2022-03-22 14:30:00,137.05,137.19,136.74,137.02,16870.0,132.936,133.0718,132.6353,132.9069,16870.0
2022-03-22 15:00:00,137.0,137.31,136.86,136.93,24926.0,132.8875,133.1882,132.7517,132.8196,24926.0
2022-03-22 15:30:00,136.9,137.53,136.8,136.98,183244.0,132.7905,133.4016,132.6935,132.8681,183244.0
2022-03-23 09:30:00,135.62,136.53,135.62,135.83,82773.0,131.549,132.4316,131.549,131.7527,82773.0
2022-03-23 10:00:00,135.69,136.05,135.38,135.63,24970.0,131.6169,131.9661,131.3162,131.5587,24970.0
2022-03-23 10:30:00,135.66,136.01,135.55,135.8,16389.0,131.5878,131.9273,131.4811,131.7236,16389.0
2022-03-23 11:00:00,135.86,136.33,135.63,135.64,18954.0,131.7818,132.2377,131.5587,131.5684,18954.0
2022-03-23 11:30:00,135.68,135.84,135.0,135.5,38515.0,131.6072,131.7624,130.9476,131.4326,38515.0
2022-03-23 12:00:00,135.52,135.89,134.96,134.96,35968.0,131.452,131.8109,130.9088,130.9088,35968.0
2022-03-23 12:30:00,134.96,135.2,134.45,134.56,18765.0,130.9088,131.1416,130.4141,130.5208,18765.0
2022-03-23 13:00:00,134.59,134.75,133.97,134.09,23260.0,130.5499,130.7051,129.9485,130.0649,23260.0
2022-03-23 13:30:00,134.16,134.4,133.77,134.32,31029.0,130.1328,130.3656,129.7545,130.288,31029.0
2022-03-23 14:00:00,134.32,134.41,133.84,134.23,25347.0,130.288,130.3753,129.8224,130.2007,25347.0
2022-03-23 14:30:00,134.26,134.26,133.81,133.81,48124.0,130.2298,130.2298,129.7933,129.7933,48124.0
2022-03-23 15:00:00,133.84,134.59,133.83,134.55,29246.0,129.8224,130.5499,129.8127,130.5111,29246.0
2022-03-23 15:30:00,134.51,134.86,134.2,134.36,135209.0,130.4723,130.8118,130.1716,130.3268,135209.0
2022-03-24 09:30:00,134.18,134.99,133.58,134.88,33603.0,130.1522,130.9379,129.5702,130.8312,33603.0
2022-03-24 10:00:00,134.81,135.22,134.33,134.96,33758.0,130.7633,131.161,130.2977,130.9088,33758.0
2022-03-24 10:30:00,134.87,135.35,134.56,134.56,30515.0,130.8215,131.2871,130.5208,130.5208,30515.0
2022-03-24 11:00:00,134.5,135.05,134.45,134.97,22622.0,130.4626,130.9961,130.4141,130.9185,22622.0
2022-03-24 11:30:00,134.94,135.41,134.64,135.29,29479.0,130.8894,131.3453,130.5984,131.2289,29479.0
2022-03-24 12:00:00,135.22,135.22,134.54,134.59,21573.0,131.161,131.161,130.5014,130.5499,21573.0
2022-03-24 12:30:00,134.41,134.8,134.36,134.65,18059.0,130.3753,130.7536,130.3268,130.6081,18059.0
2022-03-24 13:00:00,134.62,135.11,134.43,134.87,16297.0,130.579,131.0543,130.3947,130.8215,16297.0
2022-03-24 13:30:00,134.82,135.14,134.68,134.74,16582.0,130.773,131.0834,130.6372,130.6954,16582.0
2022-03-24 14:00:00,134.68,134.86,134.39,134.59,27907.0,130.6372,130.8118,130.3559,130.5499,27907.0
2022-03-24 14:30:00,134.63,134.73,134.44,134.57,17827.0,130.5887,130.6857,130.4044,130.5305,17827.0
2022-03-24 15:00:00,134.58,135.07,134.38,134.9,21542.0,130.5402,131.0155,130.3462,130.8506,21542.0
2022-03-24 15:30:00,134.95,134.98,134.53,134.93,130543.0,130.8991,130.9282,130.4917,130.8797,130543.0
2022-03-25 09:30:00,135.63,135.92,134.72,135.78,79497.0,131.5587,131.84,130.676,131.7042,79497.0
2022-03-25 10:00:00,135.71,136.16,135.64,135.92,33655.0,131.6363,132.0728,131.5684,131.84,33655.0
2022-03-25 10:30:00,135.95,136.13,135.62,135.86,29720.0,131.8691,132.0437,131.549,131.7818,29720.0
2022-03-25 11:00:00,135.97,135.98,134.73,135.04,72581.0,131.8885,131.8982,130.6857,130.9864,72581.0
2022-03-25 11:30:00,135.02,135.59,134.84,135.3,47702.0,130.967,131.5199,130.7924,131.2386,47702.0
2022-03-25 12:00:00,135.32,135.51,135.18,135.49,20997.0,131.258,131.4423,131.1222,131.4229,20997.0
2022-03-25 12:30:00,135.54,135.7,135.06,135.7,27020.0,131.4714,131.6266,131.0058,131.6266,27020.0
2022-03-25 13:00:00,135.69,135.82,135.25,135.37,34467.0,131.6169,131.743,131.1901,131.3065,34467.0
2022-03-25 13:30:00,135.42,135.7,135.35,135.69,24137.0,131.355,131.6266,131.2871,131.6169,24137.0
2022-03-25 14:00:00,135.65,136.16,135.65,136.15,26343.0,131.5781,132.0728,131.5781,132.0631,26343.0
2022-03-25 14:30:00,136.16,136.35,135.98,136.21,26122.0,132.0728,132.257,131.8982,132.1213,26122.0
2022-03-25 15:00:00,136.24,136.24,135.51,135.52,29036.0,132.1504,132.1504,131.4423,131.452,29036.0
2022-03-25 15:30:00,135.5,136.32,135.31,136.2,127269.0,131.4326,132.228,131.2483,132.1116,127269.0
2022-03-28 09:30:00,136.07,136.35,135.54,135.91,50940.0,131.9855,132.257,131.4714,131.8303,50940.0
2022-03-28 10:00:00,135.96,135.96,133.96,134.21,31895.0,131.8788,131.8788,129.9388,130.1813,31895.0
2022-03-28 10:30:00,134.28,134.94,134.17,134.89,36531.0,130.2492,130.8894,130.1425,130.8409,36531.0
2022-03-28 11:00:00,134.82,135.02,134.36,134.6,33935.0,130.773,130.967,130.3268,130.5596,33935.0
2022-03-28 11:30:00,134.68,134.68,133.7,133.7,45611.0,130.6372,130.6372,129.6866,129.6866,45611.0
2022-03-28 12:00:00,133.7,133.82,133.41,133.81,21080.0,129.6866,129.803,129.4053,129.7933,21080.0
2022-03-28 12:30:00,133.87,134.19,133.74,134.01,25042.0,129.8515,130.1619,129.7254,129.9873,25042.0
2022-03-28 13:00:00,134.15,134.73,134.0,134.58,15802.0,130.1231,130.6857,129.9776,130.5402,15802.0
2022-03-28 13:30:00,134.62,134.76,134.28,134.41,12619.0,130.579,130.7148,130.2492,130.3753,12619.0
2022-03-28 14:00:00,134.35,134.66,134.27,134.59,17145.0,130.3171,130.6178,130.2395,130.5499,17145.0
2022-03-28 14:30:00,134.68,135.46,134.6,135.42,25751.0,130.6372,131.3938,130.5596,131.355,25751.0
2022-03-28 15:00:00,135.38,135.65,135.22,135.59,20918.0,131.3162,131.5781,131.161,131.5199,20918.0
2022-03-28 15:30:00,135.59,135.79,135.41,135.52,185180.0,131.5199,131.7139,131.3453,131.452,185180.0
2022-03-29 09:30:00,138.75,141.57,137.99,141.34,147733.0,134.585,137.3204,133.8478,137.0973,147733.0
2022-03-29 10:00:00,141.25,141.37,139.75,140.02,116607.0,137.01,137.1264,135.555,135.8169,116607.0
2022-03-29 10:30:00,140.11,140.13,139.64,139.98,77639.0,135.9042,135.9236,135.4483,135.7781,77639.0
2022-03-29 11:00:00,139.92,140.06,139.73,139.96,105491.0,135.7199,135.8557,135.5356,135.7587,105491.0
2022-03-29 11:30:00,139.94,139.98,139.25,139.75,55817.0,135.7393,135.7781,135.07,135.555,55817.0
2022-03-29 12:00:00,139.75,139.94,139.25,139.48,41567.0,135.555,135.7393,135.07,135.2931,41567.0
2022-03-29 12:30:00,139.48,139.5,139.01,139.11,22976.0,135.2931,135.3125,134.8372,134.9342,22976.0
2022-03-29 13:00:00,139.15,139.66,139.03,139.61,32731.0,134.973,135.4677,134.8566,135.4192,32731.0
2022-03-29 13:30:00,139.66,140.0,139.59,139.94,57173.0,135.4677,135.7975,135.3998,135.7393,57173.0
2022-03-29 14:00:00,139.93,139.93,139.77,139.91,93222.0,135.7296,135.7296,135.5744,135.7102,93222.0
2022-03-29 14:30:00,139.91,140.76,139.8,140.51,78369.0,135.7102,136.5347,135.6035,136.2922,78369.0
2022-03-29 15:00:00,140.52,140.89,140.42,140.43,88973.0,136.3019,136.6608,136.2049,136.2146,88973.0
2022-03-29 15:30:00,140.46,140.72,140.01,140.4,322326.0,136.2437,136.4959,135.8072,136.1855,322326.0
2022-03-30 09:30:00,139.6,140.26,139.25,139.84,34500.0,135.4095,136.0497,135.07,135.6423,34500.0
2022-03-30 10:00:00,139.91,139.95,138.93,139.51,46857.0,135.7102,135.749,134.7596,135.3222,46857.0
2022-03-30 10:30:00,139.43,139.44,138.47,138.47,54831.0,135.2446,135.2543,134.3134,134.3134,54831.0
2022-03-30 11:00:00,138.41,138.82,138.14,138.19,72989.0,134.2552,134.6529,133.9933,134.0418,72989.0
2022-03-30 11:30:00,138.19,138.52,137.99,138.4,40172.0,134.0418,134.3619,133.8478,134.2455,40172.0
2022-03-30 12:00:00,138.43,138.72,137.96,138.17,26773.0,134.2746,134.5559,133.8187,134.0224,26773.0
2022-03-30 12:30:00,138.17,138.35,138.02,138.1,24481.0,134.0224,134.197,133.8769,133.9545,24481.0
2022-03-30 13:00:00,138.14,138.14,137.72,137.91,21592.0,133.9933,133.9933,133.5859,133.7702,21592.0
2022-03-30 13:30:00,137.91,138.01,136.66,136.87,55236.0,133.7702,133.8672,132.5577,132.7614,55236.0
2022-03-30 14:00:00,136.86,137.09,136.59,136.64,57891.0,132.7517,132.9748,132.4898,132.5383,57891.0
2022-03-30 14:30:00,136.66,136.89,136.18,136.59,49217.0,132.5577,132.7808,132.0922,132.4898,49217.0
2022-03-30 15:00:00,136.59,136.63,136.02,136.59,84834.0,132.4898,132.5286,131.937,132.4898,84834.0
2022-03-30 15:30:00,136.56,137.53,136.56,137.52,209134.0,132.4607,133.4016,132.4607,133.3919,209134.0
2022-03-31 09:30:00,136.79,138.01,136.14,136.41,44605.0,132.6838,133.8672,132.0534,132.3152,44605.0
2022-03-31 10:00:00,136.37,136.47,135.8,136.1,39718.0,132.2764,132.3734,131.7236,132.0146,39718.0
2022-03-31 10:30:00,136.15,137.49,136.05,137.44,35143.0,132.0631,133.3628,131.9661,133.3143,35143.0
2022-03-31 11:00:00,137.36,137.5,136.83,136.85,60585.0,133.2367,133.3725,132.7226,132.742,60585.0
2022-03-31 11:30:00,136.82,137.18,136.47,136.98,46602.0,132.7129,133.0621,132.3734,132.8681,46602.0
2022-03-31 12:00:00,137.01,137.24,136.73,136.93,25232.0,132.8972,133.1203,132.6256,132.8196,25232.0
2022-03-31 12:30:00,137.01,137.26,136.84,137.16,34495.0,132.8972,133.1397,132.7323,133.0427,34495.0
2022-03-31 13:00:00,137.12,137.39,136.94,137.39,29686.0,133.0039,133.2658,132.8293,133.2658,29686.0
2022-03-31 13:30:00,137.37,138.28,137.35,137.96,62725.0,133.2464,134.1291,133.227,133.8187,62725.0
2022-03-31 14:00:00,137.96,138.3,137.85,138.25,62770.0,133.8187,134.1485,133.712,134.1,62770.0
2022-03-31 14:30:00,138.23,138.87,138.19,138.86,69076.0,134.0806,134.7014,134.0418,134.6917,69076.0
2022-03-31 15:00:00,138.86,139.08,138.08,138.27,59100.0,134.6917,134.9051,133.9351,134.1194,59100.0
2022-03-31 15:30:00,138.26,138.3,136.83,136.83,295062.0,134.1097,134.1485,132.7226,132.7226,295062.0
2022-04-01 09:30:00,137.88,139.14,136.58,139.08,86475.0,133.7411,134.9633,132.4801,134.9051,86475.0
2022-04-01 10:00:00,139.06,139.87,138.6,139.57,69781.0,134.8857,135.6714,134.4395,135.3804,69781.0
2022-04-01 10:30:00,139.61,139.84,138.83,138.9,56569.0,135.4192,135.6423,134.6626,134.7305,56569.0
2022-04-01 11:00:00,138.94,139.79,138.86,139.55,32098.0,134.7693,135.5938,134.6917,135.361,32098.0
2022-04-01 11:30:00,139.57,139.57,138.86,139.06,39112.0,135.3804,135.3804,134.6917,134.8857,39112.0
2022-04-01 12:00:00,139.05,139.29,138.76,139.16,48499.0,134.876,135.1088,134.5947,134.9827,48499.0
2022-04-01 12:30:00,139.2,139.65,138.95,139.5,47152.0,135.0215,135.458,134.779,135.3125,47152.0
2022-04-01 13:00:00,139.59,139.61,139.13,139.37,47435.0,135.3998,135.4192,134.9536,135.1864,47435.0
2022-04-01 13:30:00,139.35,139.83,139.34,139.46,40890.0,135.167,135.6326,135.1573,135.2737,40890.0
2022-04-01 14:00:00,139.42,139.73,139.08,139.39,48841.0,135.2349,135.5356,134.9051,135.2058,48841.0
2022-04-01 14:30:00,139.42,139.54,139.2,139.3,33808.0,135.2349,135.3513,135.0215,135.1185,33808.0
2022-04-01 15:00:00,139.31,139.57,139.04,139.37,67137.0,135.1282,135.3804,134.8663,135.1864,67137.0
2022-04-01 15:30:00,139.38,139.93,139.03,139.82,218879.0,135.1961,135.7296,134.8566,135.6229,218879.0
2022-04-04 09:30:00,139.79,141.59,139.79,140.87,82817.0,135.5938,137.3398,135.5938,136.6414,82817.0
2022-04-04 10:00:00,140.82,140.9,140.05,140.55,99439.0,136.5929,136.6705,135.846,136.331,99439.0
2022-04-04 10:30:00,140.56,140.95,139.86,140.05,99944.0,136.3407,136.719,135.6617,135.846,99944.0
2022-04-04 11:00:00,140.0,140.29,139.82,140.02,55264.0,135.7975,136.0788,135.6229,135.8169,55264.0
2022-04-04 11:30:00,140.01,140.52,140.01,140.34,35825.0,135.8072,136.3019,135.8072,136.1273,35825.0
2022-04-04 12:00:00,140.35,140.61,140.15,140.55,65404.0,136.137,136.3892,135.943,136.331,65404.0
2022-04-04 12:30:00,140.55,140.6,139.86,139.86,36599.0,136.331,136.3795,135.6617,135.6617,36599.0
2022-04-04 13:00:00,139.87,140.12,139.74,139.94,29517.0,135.6714,135.9139,135.5453,135.7393,29517.0
2022-04-04 13:30:00,139.93,140.34,139.77,140.17,40297.0,135.7296,136.1273,135.5744,135.9624,40297.0
2022-04-04 14:00:00,140.15,140.88,140.0,140.73,56988.0,135.943,136.6511,135.7975,136.5056,56988.0
2022-04-04 14:30:00,140.73,140.83,140.39,140.56,56912.0,136.5056,136.6026,136.1758,136.3407,56912.0
2022-04-04 15:00:00,140.55,140.63,140.29,140.42,69882.0,136.331,136.4086,136.0788,136.2049,69882.0
2022-04-04 15:30:00,140.43,140.77,140.17,140.57,260406.0,136.2146,136.5444,135.9624,136.3504,260406.0
2022-04-05 09:30:00,140.79,141.44,140.05,140.69,107924.0,136.5638,137.1943,135.846,136.4668,107924.0
2022-04-05 10:00:00,140.73,140.99,138.85,140.22,81506.0,136.5056,136.7578,134.682,136.0109,81506.0
2022-04-05 10:30:00,140.2,140.4,139.41,139.99,100960.0,135.9915,136.1855,135.2252,135.7878,100960.0
2022-04-05 11:00:00,139.97,140.36,139.85,140.2,69823.0,135.7684,136.1467,135.652,135.9915,69823.0
2022-04-05 11:30:00,140.14,140.2,139.54,139.72,81012.0,135.9333,135.9915,135.3513,135.5259,81012.0
2022-04-05 12:00:00,139.65,139.72,139.12,139.4,36102.0,135.458,135.5259,134.9439,135.2155,36102.0
2022-04-05 12:30:00,139.38,139.54,139.22,139.43,31028.0,135.1961,135.3513,135.0409,135.2446,31028.0
2022-04-05 13:00:00,139.41,139.91,139.38,139.86,43443.0,135.2252,135.7102,135.1961,135.6617,43443.0
2022-04-05 13:30:00,139.86,139.87,139.12,139.22,31334.0,135.6617,135.6714,134.9439,135.0409,31334.0
2022-04-05 14:00:00,139.16,139.91,139.09,139.72,43790.0,134.9827,135.7102,134.9148,135.5259,43790.0
2022-04-05 14:30:00,139.67,139.83,139.45,139.59,26151.0,135.4774,135.6326,135.264,135.3998,26151.0
2022-04-05 15:00:00,139.61,139.82,139.33,139.71,41496.0,135.4192,135.6229,135.1476,135.5162,41496.0
2022-04-05 15:30:00,139.72,139.73,138.91,139.39,142360.0,135.5259,135.5356,134.7402,135.2058,142360.0
2022-04-06 09:30:00,138.17,138.25,137.12,137.32,138322.0,134.0224,134.1,133.0039,133.1979,138322.0
2022-04-06 10:00:00,137.12,138.18,136.41,138.18,167830.0,133.0039,134.0321,132.3152,134.0321,167830.0
2022-04-06 10:30:00,138.22,138.73,137.98,138.0,82094.0,134.0709,134.5656,133.8381,133.8575,82094.0
2022-04-06 11:00:00,138.03,138.99,138.01,138.54,147143.0,133.8866,134.8178,133.8672,134.3813,147143.0
2022-04-06 11:30:00,138.54,138.83,138.13,138.52,60741.0,134.3813,134.6626,133.9836,134.3619,60741.0
2022-04-06 12:00:00,138.5,138.64,137.97,138.02,26091.0,134.3425,134.4783,133.8284,133.8769,26091.0
2022-04-06 12:30:00,138.0,138.07,137.85,137.91,36008.0,133.8575,133.9254,133.712,133.7702,36008.0
2022-04-06 13:00:00,137.94,138.4,137.92,138.19,29989.0,133.7993,134.2455,133.7799,134.0418,29989.0
2022-04-06 13:30:00,138.16,138.31,137.9,137.94,39511.0,134.0127,134.1582,133.7605,133.7993,39511.0
2022-04-06 14:00:00,137.91,138.62,137.1,137.61,135361.0,133.7702,134.4589,132.9845,133.4792,135361.0
2022-04-06 14:30:00,137.64,139.32,137.56,139.31,87298.0,133.5083,135.1379,133.4307,135.1282,87298.0
2022-04-06 15:00:00,139.31,139.7,138.86,138.86,133342.0,135.1282,135.5065,134.6917,134.6917,133342.0
2022-04-06 15:30:00,138.81,139.43,138.41,138.95,278066.0,134.6432,135.2446,134.2552,134.779,278066.0
2022-04-07 09:30:00,138.1,138.11,134.63,134.78,161341.0,133.9545,133.9642,130.5887,130.7342,161341.0
2022-04-07 10:00:00,134.76,135.11,133.78,133.81,135948.0,130.7148,131.0543,129.7642,129.7933,135948.0
2022-04-07 10:30:00,133.82,134.06,132.46,132.9,102954.0,129.803,130.0358,128.4838,128.9106,102954.0
2022-04-07 11:00:00,132.93,133.65,132.62,132.97,120191.0,128.9397,129.6381,128.639,128.9785,120191.0
2022-04-07 11:30:00,133.0,133.53,132.62,133.05,100897.0,129.0076,129.5217,128.639,129.0561,100897.0
2022-04-07 12:00:00,133.04,133.34,132.68,133.27,75964.0,129.0464,129.3374,128.6972,129.2695,75964.0
2022-04-07 12:30:00,133.17,133.31,132.69,133.3,44507.0,129.1725,129.3083,128.7069,129.2986,44507.0
2022-04-07 13:00:00,133.23,134.51,133.19,134.45,89449.0,129.2307,130.4723,129.1919,130.4141,89449.0
2022-04-07 13:30:00,134.45,134.78,134.01,134.7,86860.0,130.4141,130.7342,129.9873,130.6566,86860.0
2022-04-07 14:00:00,134.7,135.07,134.44,134.72,108792.0,130.6566,131.0155,130.4044,130.676,108792.0
2022-04-07 14:30:00,134.7,135.6,134.56,135.53,65409.0,130.6566,131.5296,130.5208,131.4617,65409.0
2022-04-07 15:00:00,135.53,135.86,135.05,135.08,76081.0,131.4617,131.7818,130.9961,131.0252,76081.0
2022-04-07 15:30:00,135.09,135.44,134.47,134.61,240140.0,131.0349,131.3744,130.4335,130.5693,240140.0
2022-04-08 09:30:00,134.05,134.47,133.04,133.54,83128.0,130.0261,130.4335,129.0464,129.5314,83128.0
2022-04-08 10:00:00,133.52,135.37,133.51,135.32,145392.0,129.512,131.3065,129.5023,131.258,145392.0
2022-04-08 10:30:00,135.37,135.77,134.99,135.75,169113.0,131.3065,131.6945,130.9379,131.6751,169113.0
2022-04-08 11:00:00,135.72,136.23,135.65,136.02,132804.0,131.646,132.1407,131.5781,131.937,132804.0
2022-04-08 11:30:00,136.05,136.25,135.67,136.04,63684.0,131.9661,132.1601,131.5975,131.9564,63684.0
2022-04-08 12:00:00,135.88,136.15,135.81,135.97,50859.0,131.8012,132.0631,131.7333,131.8885,50859.0
2022-04-08 12:30:00,135.97,136.21,135.86,136.17,45456.0,131.8885,132.1213,131.7818,132.0825,45456.0
2022-04-08 13:00:00,136.19,136.23,135.85,135.89,23932.0,132.1019,132.1407,131.7721,131.8109,23932.0
2022-04-08 13:30:00,135.87,135.87,135.56,135.81,26648.0,131.7915,131.7915,131.4908,131.7333,26648.0
2022-04-08 14:00:00,135.79,135.95,135.42,135.44,25656.0,131.7139,131.8691,131.355,131.3744,25656.0
2022-04-08 14:30:00,135.46,135.6,134.91,135.4,39536.0,131.3938,131.5296,130.8603,131.3356,39536.0
2022-04-08 15:00:00,135.38,135.65,135.28,135.47,40777.0,131.3162,131.5781,131.2192,131.4035,40777.0
2022-04-08 15:30:00,135.49,135.53,134.66,135.05,111781.0,131.4229,131.4617,130.6178,130.9961,111781.0
2022-04-11 09:30:00,134.0,136.29,133.66,136.19,55523.0,129.9776,132.1989,129.6478,132.1019,55523.0
2022-04-11 10:00:00,136.14,136.51,135.65,136.15,65886.0,132.0534,132.4122,131.5781,132.0631,65886.0
2022-04-11 10:30:00,136.15,136.35,135.54,135.93,62475.0,132.0631,132.257,131.4714,131.8497,62475.0
2022-04-11 11:00:00,135.92,136.29,135.55,135.74,44352.0,131.84,132.1989,131.4811,131.6654,44352.0
2022-04-11 11:30:00,135.92,136.6,135.91,136.38,38892.0,131.84,132.4995,131.8303,132.2861,38892.0
2022-04-11 12:00:00,136.35,136.35,135.93,135.96,33587.0,132.257,132.257,131.8497,131.8788,33587.0
2022-04-11 12:30:00,135.97,136.08,135.69,135.99,25344.0,131.8885,131.9952,131.6169,131.9079,25344.0
2022-04-11 13:00:00,136.03,136.23,135.93,136.1,31038.0,131.9467,132.1407,131.8497,132.0146,31038.0
2022-04-11 13:30:00,136.14,136.52,136.05,136.3,33503.0,132.0534,132.4219,131.9661,132.2086,33503.0
2022-04-11 14:00:00,136.24,136.77,135.99,136.77,73667.0,132.1504,132.6644,131.9079,132.6644,73667.0
2022-04-11 14:30:00,136.7,137.2,136.48,137.05,52172.0,132.5965,133.0815,132.3831,132.936,52172.0
2022-04-11 15:00:00,137.04,137.13,136.73,136.89,63294.0,132.9263,133.0136,132.6256,132.7808,63294.0
2022-04-11 15:30:00,136.89,136.99,135.89,136.26,148987.0,132.7808,132.8778,131.8109,132.1698,148987.0
2022-04-12 09:30:00,136.57,137.67,134.09,135.36,144043.0,132.4704,133.5374,130.0649,131.2968,144043.0
2022-04-12 10:00:00,135.24,137.2,134.95,136.31,82120.0,131.1804,133.0815,130.8991,132.2183,82120.0
2022-04-12 10:30:00,136.26,136.3,135.72,136.18,59575.0,132.1698,132.2086,131.646,132.0922,59575.0
2022-04-12 11:00:00,136.19,136.66,135.82,136.63,43327.0,132.1019,132.5577,131.743,132.5286,43327.0
2022-04-12 11:30:00,136.74,136.97,136.42,136.42,38332.0,132.6353,132.8584,132.3249,132.3249,38332.0
2022-04-12 12:00:00,136.43,136.64,135.97,136.0,32750.0,132.3346,132.5383,131.8885,131.9176,32750.0
2022-04-12 12:30:00,136.04,136.23,135.93,136.08,31727.0,131.9564,132.1407,131.8497,131.9952,31727.0
2022-04-12 13:00:00,136.11,136.43,135.83,136.09,39243.0,132.0243,132.3346,131.7527,132.0049,39243.0
2022-04-12 13:30:00,136.0,136.17,135.43,135.47,50494.0,131.9176,132.0825,131.3647,131.4035,50494.0
2022-04-12 14:00:00,135.41,135.86,135.31,135.61,72471.0,131.3453,131.7818,131.2483,131.5393,72471.0
2022-04-12 14:30:00,135.58,135.97,135.46,135.79,76554.0,131.5102,131.8885,131.3938,131.7139,76554.0
2022-04-12 15:00:00,135.72,135.81,135.07,135.31,66247.0,131.646,131.7333,131.0155,131.2483,66247.0
2022-04-12 15:30:00,135.35,135.46,134.99,135.12,137259.0,131.2871,131.3938,130.9379,131.064,137259.0
2022-04-13 09:30:00,133.48,136.38,133.48,135.45,71593.0,129.4732,132.2861,129.4732,131.3841,71593.0
2022-04-13 10:00:00,135.4,136.28,135.07,136.14,64763.0,131.3356,132.1892,131.0155,132.0534,64763.0
2022-04-13 10:30:00,136.08,136.8,136.05,136.62,74974.0,131.9952,132.6935,131.9661,132.5189,74974.0
2022-04-13 11:00:00,136.69,137.38,136.63,137.27,56910.0,132.5868,133.2561,132.5286,133.1494,56910.0
2022-04-13 11:30:00,137.29,137.52,137.18,137.33,47771.0,133.1688,133.3919,133.0621,133.2076,47771.0
2022-04-13 12:00:00,137.27,137.5,137.11,137.24,34966.0,133.1494,133.3725,132.9942,133.1203,34966.0
2022-04-13 12:30:00,137.23,137.83,137.22,137.26,53460.0,133.1106,133.6926,133.1009,133.1397,53460.0
2022-04-13 13:00:00,137.25,137.3,136.97,137.06,18706.0,133.13,133.1785,132.8584,132.9457,18706.0
2022-04-13 13:30:00,137.15,137.32,136.84,137.31,36216.0,133.033,133.1979,132.7323,133.1882,36216.0
2022-04-13 14:00:00,137.29,137.9,137.28,137.86,54260.0,133.1688,133.7605,133.1591,133.7217,54260.0
2022-04-13 14:30:00,137.87,138.12,137.65,137.93,45130.0,133.7314,133.9739,133.518,133.7896,45130.0
2022-04-13 15:00:00,137.91,138.57,137.64,138.08,99199.0,133.7702,134.4104,133.5083,133.9351,99199.0
2022-04-13 15:30:00,138.08,138.47,137.82,138.05,189226.0,133.9351,134.3134,133.6829,133.906,189226.0
2022-04-14 09:30:00,138.63,140.77,138.48,140.49,141383.0,134.4686,136.5444,134.3231,136.2728,141383.0
2022-04-14 10:00:00,140.49,142.0,140.49,141.16,177447.0,136.2728,137.7374,136.2728,136.9227,177447.0
2022-04-14 10:30:00,141.21,141.5,140.45,140.45,84006.0,136.9712,137.2525,136.234,136.234,84006.0
2022-04-14 11:00:00,140.45,141.37,140.4,141.37,89796.0,136.234,137.1264,136.1855,137.1264,89796.0
2022-04-14 11:30:00,141.4,141.4,140.91,141.33,51779.0,137.1555,137.1555,136.6802,137.0876,51779.0
2022-04-14 12:00:00,141.28,141.72,141.27,141.39,72558.0,137.0391,137.4659,137.0294,137.1458,72558.0
2022-04-14 12:30:00,141.37,141.52,140.91,141.27,106789.0,137.1264,137.2719,136.6802,137.0294,106789.0
2022-04-14 13:00:00,141.27,141.34,140.52,140.84,63018.0,137.0294,137.0973,136.3019,136.6123,63018.0
2022-04-14 13:30:00,140.87,141.44,140.86,141.23,68762.0,136.6414,137.1943,136.6317,136.9906,68762.0
2022-04-14 14:00:00,141.27,141.35,140.66,140.77,49396.0,137.0294,137.107,136.4377,136.5444,49396.0
2022-04-14 14:30:00,140.72,140.91,139.95,139.95,41550.0,136.4959,136.6802,135.749,135.749,41550.0
2022-04-14 15:00:00,139.99,140.36,139.81,140.01,52932.0,135.7878,136.1467,135.6132,135.8072,52932.0
2022-04-14 15:30:00,140.01,140.14,139.85,139.99,199309.0,135.8072,135.9333,135.652,135.7878,199309.0
2022-04-18 09:30:00,139.98,143.08,139.94,141.61,110917.0,135.7781,138.785,135.7393,137.3592,110917.0
2022-04-18 10:00:00,141.55,141.9,140.82,140.9,77741.0,137.301,137.6405,136.5929,136.6705,77741.0
2022-04-18 10:30:00,140.94,141.39,140.83,141.11,65801.0,136.7093,137.1458,136.6026,136.8742,65801.0
2022-04-18 11:00:00,141.13,141.39,140.95,140.96,40660.0,136.8936,137.1458,136.719,136.7287,40660.0
2022-04-18 11:30:00,140.92,140.96,139.96,140.41,44677.0,136.6899,136.7287,135.7587,136.1952,44677.0
2022-04-18 12:00:00,140.44,140.44,139.33,139.36,36091.0,136.2243,136.2243,135.1476,135.1767,36091.0
2022-04-18 12:30:00,139.36,139.57,139.15,139.49,28559.0,135.1767,135.3804,134.973,135.3028,28559.0
2022-04-18 13:00:00,139.5,139.81,139.3,139.48,25889.0,135.3125,135.6132,135.1185,135.2931,25889.0
2022-04-18 13:30:00,139.45,140.24,139.42,140.11,29920.0,135.264,136.0303,135.2349,135.9042,29920.0
2022-04-18 14:00:00,140.19,140.29,139.82,140.18,52185.0,135.9818,136.0788,135.6229,135.9721,52185.0
2022-04-18 14:30:00,140.2,140.8,140.2,140.59,46066.0,135.9915,136.5735,135.9915,136.3698,46066.0
2022-04-18 15:00:00,140.61,140.63,139.75,139.84,44182.0,136.3892,136.4086,135.555,135.6423,44182.0
2022-04-18 15:30:00,139.81,140.27,139.49,140.27,105889.0,135.6132,136.0594,135.3028,136.0594,105889.0
2022-04-19 09:30:00,140.71,141.96,140.4,141.84,68785.0,136.4862,137.6986,136.1855,137.5823,68785.0
2022-04-19 10:00:00,141.83,142.28,141.66,142.09,57404.0,137.5726,138.009,137.4077,137.8247,57404.0
2022-04-19 10:30:00,142.04,142.35,141.67,141.82,36909.0,137.7762,138.0769,137.4174,137.5629,36909.0
2022-04-19 11:00:00,141.86,142.72,141.78,142.47,49031.0,137.6017,138.4358,137.5241,138.1933,49031.0
2022-04-19 11:30:00,142.53,143.07,142.46,143.05,42502.0,138.2515,138.7753,138.1836,138.7559,42502.0
2022-04-19 12:00:00,143.06,143.87,142.98,143.74,59448.0,138.7656,139.5513,138.688,139.4252,59448.0
2022-04-19 12:30:00,143.77,143.88,143.49,143.62,42492.0,139.4543,139.561,139.1827,139.3088,42492.0
2022-04-19 13:00:00,143.65,143.77,142.91,142.95,34499.0,139.3379,139.4543,138.6201,138.6589,34499.0
2022-04-19 13:30:00,142.95,143.16,142.69,142.98,50445.0,138.6589,138.8626,138.4067,138.688,50445.0
2022-04-19 14:00:00,142.96,143.22,142.51,143.22,60479.0,138.6686,138.9208,138.2321,138.9208,60479.0
2022-04-19 14:30:00,143.19,143.71,143.19,143.6,59918.0,138.8917,139.3961,138.8917,139.2894,59918.0
2022-04-19 15:00:00,143.65,144.61,143.59,144.58,73651.0,139.3379,140.2691,139.2797,140.24,73651.0
2022-04-19 15:30:00,144.58,145.18,144.32,144.62,329602.0,140.24,140.822,139.9878,140.2788,329602.0
2022-04-20 09:30:00,145.73,146.56,145.01,145.88,86899.0,141.3555,142.1606,140.6571,141.501,86899.0
2022-04-20 10:00:00,145.87,146.33,145.51,146.07,66833.0,141.4913,141.9375,141.1421,141.6853,66833.0
2022-04-20 10:30:00,145.96,146.71,145.64,146.33,55029.0,141.5786,142.3061,141.2682,141.9375,55029.0
2022-04-20 11:00:00,146.35,146.36,145.97,146.25,79521.0,141.9569,141.9666,141.5883,141.8599,79521.0
2022-04-20 11:30:00,146.36,146.46,145.45,145.5,52942.0,141.9666,142.0636,141.0839,141.1324,52942.0
2022-04-20 12:00:00,145.54,145.73,144.82,144.88,36450.0,141.1712,141.3555,140.4728,140.531,36450.0
2022-04-20 12:30:00,144.89,145.28,144.82,145.08,26298.0,140.5407,140.919,140.4728,140.725,26298.0
2022-04-20 13:00:00,145.12,145.27,144.7,144.74,25106.0,140.7638,140.9093,140.3564,140.3952,25106.0
2022-04-20 13:30:00,144.74,145.01,144.51,144.76,30968.0,140.3952,140.6571,140.1721,140.4146,30968.0
2022-04-20 14:00:00,144.76,144.85,144.09,144.12,40126.0,140.4146,140.5019,139.7647,139.7938,40126.0
2022-04-20 14:30:00,144.14,144.14,143.47,143.76,42882.0,139.8132,139.8132,139.1633,139.4446,42882.0
2022-04-20 15:00:00,143.74,144.12,143.65,144.01,55870.0,139.4252,139.7938,139.3379,139.6871,55870.0
2022-04-20 15:30:00,144.01,144.11,143.41,143.41,241887.0,139.6871,139.7841,139.1051,139.1051,241887.0
2022-04-21 09:30:00,145.1,145.85,144.66,145.39,59793.0,140.7444,141.4719,140.3176,141.0257,59793.0
2022-04-21 10:00:00,145.33,145.33,143.83,144.75,48203.0,140.9675,140.9675,139.5125,140.4049,48203.0
2022-04-21 10:30:00,144.79,144.9,143.46,143.85,38800.0,140.4437,140.5504,139.1536,139.5319,38800.0
2022-04-21 11:00:00,143.89,143.98,143.07,143.36,56296.0,139.5707,139.658,138.7753,139.0566,56296.0
2022-04-21 11:30:00,143.28,143.43,142.76,142.92,56765.0,138.979,139.1245,138.4746,138.6298,56765.0
2022-04-21 12:00:00,142.91,143.16,142.32,142.72,64390.0,138.6201,138.8626,138.0478,138.4358,64390.0
2022-04-21 12:30:00,142.71,143.19,142.71,142.8,62269.0,138.4261,138.8917,138.4261,138.5134,62269.0
2022-04-21 13:00:00,142.79,143.13,142.42,143.02,40477.0,138.5037,138.8335,138.1448,138.7268,40477.0
2022-04-21 13:30:00,143.02,143.37,142.71,142.74,35475.0,138.7268,139.0663,138.4261,138.4552,35475.0
2022-04-21 14:00:00,142.76,142.91,142.57,142.77,45121.0,138.4746,138.6201,138.2903,138.4843,45121.0
2022-04-21 14:30:00,142.7,143.12,142.19,142.34,44999.0,138.4164,138.8238,137.9217,138.0672,44999.0
2022-04-21 15:00:00,142.34,142.52,141.77,142.28,95308.0,138.0672,138.2418,137.5144,138.009,95308.0
2022-04-21 15:30:00,142.28,142.28,141.39,141.91,169415.0,138.009,138.009,137.1458,137.6502,169415.0
2022-04-22 09:30:00,141.13,141.21,138.98,138.98,58573.0,136.8936,136.9712,134.8081,134.8081,58573.0
2022-04-22 10:00:00,139.06,140.2,139.06,139.41,61620.0,134.8857,135.9915,134.8857,135.2252,61620.0
2022-04-22 10:30:00,139.41,140.15,138.09,138.27,60276.0,135.2252,135.943,133.9448,134.1194,60276.0
2022-04-22 11:00:00,138.28,138.81,138.2,138.46,90098.0,134.1291,134.6432,134.0515,134.3037,90098.0
2022-04-22 11:30:00,138.53,139.03,137.83,137.88,64142.0,134.3716,134.8566,133.6926,133.7411,64142.0
2022-04-22 12:00:00,137.83,138.09,136.71,136.86,103959.0,133.6926,133.9448,132.6062,132.7517,103959.0
2022-04-22 12:30:00,136.81,136.93,136.27,136.36,105482.0,132.7032,132.8196,132.1795,132.2667,105482.0
2022-04-22 13:00:00,136.34,136.64,135.96,136.38,62646.0,132.2474,132.5383,131.8788,132.2861,62646.0
2022-04-22 13:30:00,136.36,136.57,135.69,135.86,63644.0,132.2667,132.4704,131.6169,131.7818,63644.0
2022-04-22 14:00:00,135.83,136.27,135.63,135.88,69222.0,131.7527,132.1795,131.5587,131.8012,69222.0
2022-04-22 14:30:00,135.91,135.99,134.8,135.02,81339.0,131.8303,131.9079,130.7536,130.967,81339.0
2022-04-22 15:00:00,135.04,135.92,134.85,135.75,85106.0,130.9864,131.84,130.8021,131.6751,85106.0
2022-04-22 15:30:00,135.77,136.2,134.1,134.46,275041.0,131.6945,132.1116,130.0746,130.4238,275041.0
2022-04-25 09:30:00,133.66,133.66,130.87,131.03,121652.0,129.6478,129.6478,126.9415,127.0967,121652.0
2022-04-25 10:00:00,130.97,131.63,130.36,131.46,92008.0,127.0385,127.6787,126.4469,127.5138,92008.0
2022-04-25 10:30:00,131.4,132.04,130.93,131.31,218696.0,127.4556,128.0764,126.9997,127.3683,218696.0
2022-04-25 11:00:00,131.29,133.14,131.25,132.77,55431.0,127.3489,129.1434,127.3101,128.7845,55431.0
2022-04-25 11:30:00,132.8,133.16,131.81,131.99,40853.0,128.8136,129.1628,127.8533,128.0279,40853.0
2022-04-25 12:00:00,131.99,133.61,131.66,133.26,51085.0,128.0279,129.5993,127.7078,129.2598,51085.0
2022-04-25 12:30:00,133.28,133.55,132.98,133.18,35079.0,129.2792,129.5411,128.9882,129.1822,35079.0
2022-04-25 13:00:00,133.21,133.59,132.7,133.31,39276.0,129.2113,129.5799,128.7166,129.3083,39276.0
2022-04-25 13:30:00,133.3,133.79,133.22,133.45,45017.0,129.2986,129.7739,129.221,129.4441,45017.0
2022-04-25 14:00:00,133.55,134.7,133.15,134.68,38164.0,129.5411,130.6566,129.1531,130.6372,38164.0
2022-04-25 14:30:00,134.77,135.21,134.57,134.86,55504.0,130.7245,131.1513,130.5305,130.8118,55504.0
2022-04-25 15:00:00,134.87,135.63,134.25,135.63,52353.0,130.8215,131.5587,130.2201,131.5587,52353.0
2022-04-25 15:30:00,135.66,136.04,135.33,135.78,143302.0,131.5878,131.9564,131.2677,131.7042,143302.0
2022-04-26 09:30:00,133.95,134.63,132.22,132.35,88448.0,129.9291,130.5887,128.251,128.3771,88448.0
2022-04-26 10:00:00,132.37,133.04,131.31,132.05,68361.0,128.3965,129.0464,127.3683,128.0861,68361.0
2022-04-26 10:30:00,132.0,132.08,131.6,131.97,60725.0,128.0376,128.1152,127.6496,128.0085,60725.0
2022-04-26 11:00:00,131.91,131.91,130.61,130.71,54585.0,127.9503,127.9503,126.6894,126.7864,54585.0
2022-04-26 11:30:00,130.67,131.07,130.51,130.64,30418.0,126.7476,127.1355,126.5924,126.7185,30418.0
2022-04-26 12:00:00,130.69,132.02,130.52,132.02,30117.0,126.767,128.057,126.6021,128.057,30117.0
2022-04-26 12:30:00,132.13,132.59,131.89,132.53,22753.0,128.1637,128.6099,127.9309,128.5517,22753.0
2022-04-26 13:00:00,132.59,132.59,131.5,131.51,20086.0,128.6099,128.6099,127.5526,127.5623,20086.0
2022-04-26 13:30:00,131.48,131.9,131.29,131.71,22250.0,127.5332,127.9406,127.3489,127.7563,22250.0
2022-04-26 14:00:00,131.69,132.41,131.56,132.24,31799.0,127.7369,128.4353,127.6108,128.2704,31799.0
2022-04-26 14:30:00,132.36,132.66,132.01,132.62,25559.0,128.3868,128.6778,128.0473,128.639,25559.0
2022-04-26 15:00:00,132.73,132.77,131.71,131.75,49253.0,128.7457,128.7845,127.7563,127.7951,49253.0
2022-04-26 15:30:00,131.76,131.8,131.09,131.1,169658.0,127.8048,127.8436,127.1549,127.1646,169658.0
2022-04-27 09:30:00,131.32,134.94,131.32,134.84,155313.0,127.378,130.8894,127.378,130.7924,155313.0
2022-04-27 10:00:00,134.73,134.88,132.34,132.74,88435.0,130.6857,130.8312,128.3674,128.7554,88435.0
2022-04-27 10:30:00,132.74,133.11,132.3,132.45,90828.0,128.7554,129.1143,128.3286,128.4741,90828.0
2022-04-27 11:00:00,132.46,134.11,132.44,133.75,160556.0,128.4838,130.0843,128.4644,129.7351,160556.0
2022-04-27 11:30:00,133.86,135.86,133.81,135.82,76048.0,129.8418,131.7818,129.7933,131.743,76048.0
2022-04-27 12:00:00,135.84,136.57,135.58,136.56,56086.0,131.7624,132.4704,131.5102,132.4607,56086.0
2022-04-27 12:30:00,136.53,137.2,136.36,137.0,58715.0,132.4316,133.0815,132.2667,132.8875,58715.0
2022-04-27 13:00:00,137.04,137.49,136.14,136.59,53160.0,132.9263,133.3628,132.0534,132.4898,53160.0
2022-04-27 13:30:00,136.79,137.17,136.12,137.12,46633.0,132.6838,133.0524,132.034,133.0039,46633.0
2022-04-27 14:00:00,137.14,137.28,136.66,136.74,43068.0,133.0233,133.1591,132.5577,132.6353,43068.0
2022-04-27 14:30:00,136.73,137.04,135.94,136.03,54230.0,132.6256,132.9263,131.8594,131.9467,54230.0
2022-04-27 15:00:00,136.05,136.92,135.87,136.83,111261.0,131.9661,132.8099,131.7915,132.7226,111261.0
2022-04-27 15:30:00,136.83,136.87,135.84,136.14,336004.0,132.7226,132.7614,131.7624,132.0534,336004.0
2022-04-28 09:30:00,138.31,140.75,138.31,139.8,101008.0,134.1582,136.525,134.1582,135.6035,101008.0
2022-04-28 10:00:00,139.8,139.85,139.22,139.67,174747.0,135.6035,135.652,135.0409,135.4774,174747.0
2022-04-28 10:30:00,139.69,140.34,139.49,140.21,167737.0,135.4968,136.1273,135.3028,136.0012,167737.0
2022-04-28 11:00:00,140.19,140.78,139.88,140.08,104549.0,135.9818,136.5541,135.6811,135.8751,104549.0
2022-04-28 11:30:00,140.13,140.63,140.04,140.59,61474.0,135.9236,136.4086,135.8363,136.3698,61474.0
2022-04-28 12:00:00,140.62,141.9,140.46,141.9,60244.0,136.3989,137.6405,136.2437,137.6405,60244.0
2022-04-28 12:30:00,141.91,142.62,141.81,142.38,117336.0,137.6502,138.3388,137.5532,138.106,117336.0
2022-04-28 13:00:00,142.36,142.63,142.01,142.27,155661.0,138.0866,138.3485,137.7471,137.9993,155661.0
2022-04-28 13:30:00,142.25,143.18,142.05,142.94,93306.0,137.9799,138.882,137.7859,138.6492,93306.0
2022-04-28 14:00:00,142.92,143.3,142.64,142.85,84224.0,138.6298,138.9984,138.3582,138.5619,84224.0
2022-04-28 14:30:00,142.84,143.47,142.62,143.21,92201.0,138.5522,139.1633,138.3388,138.9111,92201.0
2022-04-28 15:00:00,143.2,143.84,142.99,143.54,177193.0,138.9014,139.5222,138.6977,139.2312,177193.0
2022-04-28 15:30:00,143.57,143.91,143.14,143.85,537515.0,139.2603,139.5901,138.8432,139.5319,537515.0
2022-04-29 09:30:00,141.98,143.69,141.19,143.12,194401.0,137.718,139.3767,136.9518,138.8238,194401.0
2022-04-29 10:00:00,143.12,143.39,141.11,141.16,118641.0,138.8238,139.0857,136.8742,136.9227,118641.0
2022-04-29 10:30:00,141.09,141.19,139.84,140.24,94715.0,136.8548,136.9518,135.6423,136.0303,94715.0
2022-04-29 11:00:00,140.2,140.9,139.84,140.86,87668.0,135.9915,136.6705,135.6423,136.6317,87668.0
2022-04-29 11:30:00,140.9,141.8,140.49,140.5,43910.0,136.6705,137.5435,136.2728,136.2825,43910.0
2022-04-29 12:00:00,140.55,140.59,139.94,140.3,57603.0,136.331,136.3698,135.7393,136.0885,57603.0
2022-04-29 12:30:00,140.27,140.35,139.43,139.49,48638.0,136.0594,136.137,135.2446,135.3028,48638.0
2022-04-29 13:00:00,139.48,140.44,139.14,140.07,81075.0,135.2931,136.2243,134.9633,135.8654,81075.0
2022-04-29 13:30:00,140.12,140.59,139.67,139.84,55358.0,135.9139,136.3698,135.4774,135.6423,55358.0
2022-04-29 14:00:00,139.84,139.88,138.84,139.05,104399.0,135.6423,135.6811,134.6723,134.876,104399.0
2022-04-29 14:30:00,139.0,139.14,138.17,138.47,101137.0,134.8275,134.9633,134.0224,134.3134,101137.0
2022-04-29 15:00:00,138.46,138.74,137.56,137.75,78023.0,134.3037,134.5753,133.4307,133.615,78023.0
2022-04-29 15:30:00,137.72,138.46,136.42,136.8,305140.0,133.5859,134.3037,132.3249,132.6935,305140.0
2022-05-02 09:30:00,133.37,133.5,124.27,126.01,595273.0,129.3665,129.4926,120.5397,122.2274,595273.0
2022-05-02 10:00:00,125.82,126.13,123.27,124.77,440740.0,122.0431,122.3438,119.5697,121.0247,440740.0
2022-05-02 10:30:00,124.9,126.4,121.41,122.17,423913.0,121.1508,122.6057,117.7655,118.5027,423913.0
2022-05-02 11:00:00,122.18,122.59,119.92,120.5,348936.0,118.5124,118.9101,116.3202,116.8828,348936.0
2022-05-02 11:30:00,120.52,121.25,118.89,120.15,387743.0,116.9022,117.6103,115.3212,116.5433,387743.0
2022-05-02 12:00:00,120.08,124.92,118.76,123.87,585388.0,116.4754,121.1702,115.1951,120.1517,585388.0
2022-05-02 12:30:00,123.83,124.91,122.71,123.21,436296.0,120.1129,121.1605,119.0265,119.5115,436296.0
2022-05-02 13:00:00,123.21,123.21,121.73,122.48,223949.0,119.5115,119.5115,118.0759,118.8034,223949.0
2022-05-02 13:30:00,122.43,122.6,120.9,122.09,176715.0,118.7549,118.9198,117.2708,118.4251,176715.0
2022-05-02 14:00:00,122.12,122.77,120.8,121.08,190742.0,118.4542,119.0847,117.1738,117.4454,190742.0
2022-05-02 14:30:00,121.09,122.99,120.88,122.4,326901.0,117.4551,119.2981,117.2514,118.7258,326901.0
2022-05-02 15:00:00,122.4,124.9,122.04,124.69,409834.0,118.7258,121.1508,118.3766,120.9471,409834.0
2022-05-02 15:30:00,124.61,124.92,123.51,124.38,840950.0,120.8695,121.1702,119.8025,120.6464,840950.0
2022-05-03 09:30:00,122.21,127.0,122.21,126.91,422399.0,118.5415,123.1877,118.5415,123.1004,422399.0
2022-05-03 10:00:00,126.94,129.65,126.62,126.76,280924.0,123.1295,125.7582,122.8191,122.9549,280924.0
2022-05-03 10:30:00,126.84,127.55,125.88,126.27,198480.0,123.0325,123.7212,122.1013,122.4796,198480.0
2022-05-03 11:00:00,126.27,128.92,125.63,128.19,169849.0,122.4796,125.0501,121.8588,124.342,169849.0
2022-05-03 11:30:00,128.25,130.81,128.25,129.4,196743.0,124.4002,126.8833,124.4002,125.5157,196743.0
2022-05-03 12:00:00,129.4,129.64,127.89,128.72,132169.0,125.5157,125.7485,124.051,124.8561,132169.0
2022-05-03 12:30:00,128.69,128.77,128.13,128.4,85668.0,124.827,124.9046,124.2838,124.5457,85668.0
2022-05-03 13:00:00,128.48,129.5,128.34,129.13,76851.0,124.6233,125.6127,124.4875,125.2538,76851.0
2022-05-03 13:30:00,129.11,129.48,128.72,128.84,75671.0,125.2344,125.5933,124.8561,124.9725,75671.0
2022-05-03 14:00:00,128.81,129.48,128.59,128.63,81354.0,124.9434,125.5933,124.73,124.7688,81354.0
2022-05-03 14:30:00,128.67,128.68,127.41,128.52,102250.0,124.8076,124.8173,123.5854,124.6621,102250.0
2022-05-03 15:00:00,128.5,129.28,128.34,128.57,130669.0,124.6427,125.3993,124.4875,124.7106,130669.0
2022-05-03 15:30:00,128.59,129.1,127.51,128.07,401574.0,124.73,125.2247,123.6824,124.2256,401574.0
2022-05-04 09:30:00,128.57,131.21,127.63,130.09,108095.0,124.7106,127.2713,123.7988,126.185,108095.0
2022-05-04 10:00:00,130.08,130.1,127.62,127.98,76646.0,126.1753,126.1947,123.7891,124.1383,76646.0
2022-05-04 10:30:00,127.98,128.17,127.18,127.35,60886.0,124.1383,124.3226,123.3623,123.5272,60886.0
2022-05-04 11:00:00,127.3,127.9,126.85,127.29,77372.0,123.4787,124.0607,123.0422,123.469,77372.0
2022-05-04 11:30:00,127.35,127.81,127.1,127.34,58843.0,123.5272,123.9734,123.2847,123.5175,58843.0
2022-05-04 12:00:00,127.4,128.21,127.31,128.11,54884.0,123.5757,124.3614,123.4884,124.2644,54884.0
2022-05-04 12:30:00,128.12,129.08,127.82,128.78,76366.0,124.2741,125.2053,123.9831,124.9143,76366.0
2022-05-04 13:00:00,128.74,129.19,128.67,129.04,73334.0,124.8755,125.312,124.8076,125.1665,73334.0
2022-05-04 13:30:00,129.0,129.06,128.14,128.5,67491.0,125.1277,125.1859,124.2935,124.6427,67491.0
2022-05-04 14:00:00,128.49,129.39,127.55,128.9,78775.0,124.633,125.506,123.7212,125.0307,78775.0
2022-05-04 14:30:00,128.91,131.22,127.12,131.02,142067.0,125.0404,127.281,123.3041,127.087,142067.0
2022-05-04 15:00:00,131.02,133.3,130.93,133.24,173149.0,127.087,129.2986,126.9997,129.2404,173149.0
2022-05-04 15:30:00,133.32,134.24,132.99,133.65,306614.0,129.318,130.2104,128.9979,129.6381,306614.0
2022-05-05 09:30:00,131.19,132.32,129.86,130.61,88940.0,127.2519,128.348,125.9619,126.6894,88940.0
2022-05-05 10:00:00,130.52,130.52,129.37,129.37,102293.0,126.6021,126.6021,125.4866,125.4866,102293.0
2022-05-05 10:30:00,129.41,130.16,129.21,130.04,91005.0,125.5254,126.2529,125.3314,126.1365,91005.0
2022-05-05 11:00:00,130.03,130.1,128.06,128.41,65570.0,126.1268,126.1947,124.2159,124.5554,65570.0
2022-05-05 11:30:00,128.42,129.05,127.3,127.54,48788.0,124.5651,125.1762,123.4787,123.7115,48788.0
2022-05-05 12:00:00,127.5,127.77,126.89,127.09,98327.0,123.6727,123.9346,123.081,123.275,98327.0
2022-05-05 12:30:00,127.02,127.27,126.14,126.75,69437.0,123.2071,123.4496,122.3535,122.9452,69437.0
2022-05-05 13:00:00,126.77,127.21,126.14,126.51,173685.0,122.9646,123.3914,122.3535,122.7124,173685.0
2022-05-05 13:30:00,126.52,126.61,125.66,125.82,100543.0,122.7221,122.8094,121.8879,122.0431,100543.0
2022-05-05 14:00:00,125.84,126.51,125.28,125.3,73251.0,122.0625,122.7124,121.5193,121.5387,73251.0
2022-05-05 14:30:00,125.36,125.62,125.07,125.35,136796.0,121.5969,121.8491,121.3157,121.5872,136796.0
2022-05-05 15:00:00,125.37,125.41,124.65,124.8,115082.0,121.6066,121.6454,120.9083,121.0538,115082.0
2022-05-05 15:30:00,124.72,126.23,124.47,126.0,290797.0,120.9762,122.4408,120.7337,122.2177,290797.0
2022-05-06 09:30:00,124.71,124.99,120.63,121.12,102000.0,120.9665,121.2381,117.0089,117.4842,102000.0
2022-05-06 10:00:00,121.05,123.06,120.81,121.71,137069.0,117.4163,119.366,117.1835,118.0565,137069.0
2022-05-06 10:30:00,121.48,122.91,120.69,122.73,99250.0,117.8334,119.2205,117.0671,119.0459,99250.0
2022-05-06 11:00:00,122.72,123.31,122.15,122.96,101696.0,119.0362,119.6085,118.4833,119.269,101696.0
2022-05-06 11:30:00,123.02,123.03,121.77,122.19,58402.0,119.3272,119.3369,118.1147,118.5221,58402.0
2022-05-06 12:00:00,122.04,123.58,121.97,123.25,40587.0,118.3766,119.8704,118.3087,119.5503,40587.0
2022-05-06 12:30:00,123.19,123.55,122.55,123.46,45752.0,119.4921,119.8413,118.8713,119.754,45752.0
2022-05-06 13:00:00,123.43,123.84,122.18,122.65,65752.0,119.7249,120.1226,118.5124,118.9683,65752.0
2022-05-06 13:30:00,122.69,122.96,121.91,122.03,56227.0,119.0071,119.269,118.2505,118.3669,56227.0
2022-05-06 14:00:00,121.94,122.27,120.91,121.0,70075.0,118.2796,118.5997,117.2805,117.3678,70075.0
2022-05-06 14:30:00,121.05,122.1,120.86,121.73,50468.0,117.4163,118.4348,117.232,118.0759,50468.0
2022-05-06 15:00:00,121.55,121.71,120.55,120.99,157106.0,117.9013,118.0565,116.9313,117.3581,157106.0
2022-05-06 15:30:00,121.04,121.79,120.87,120.98,435930.0,117.4066,118.1341,117.2417,117.3484,435930.0
2022-05-09 09:30:00,118.9,120.48,118.72,120.09,116722.0,115.3309,116.8634,115.1563,116.4851,116722.0
2022-05-09 10:00:00,119.91,120.57,118.87,119.48,137059.0,116.3105,116.9507,115.3018,115.8935,137059.0
2022-05-09 10:30:00,119.48,119.66,118.2,118.23,194063.0,115.8935,116.068,114.6519,114.681,194063.0
2022-05-09 11:00:00,118.16,118.82,116.9,117.1,130781.0,114.6131,115.2533,113.3909,113.5849,130781.0
2022-05-09 11:30:00,117.08,119.77,117.01,119.41,80847.0,113.5655,116.1747,113.4976,115.8256,80847.0
2022-05-09 12:00:00,119.39,120.21,118.67,119.95,63954.0,115.8062,116.6015,115.1078,116.3493,63954.0
2022-05-09 12:30:00,119.95,120.34,118.96,119.01,56260.0,116.3493,116.7276,115.3891,115.4376,56260.0
2022-05-09 13:00:00,119.0,119.33,118.51,119.26,58009.0,115.4279,115.748,114.9526,115.6801,58009.0
2022-05-09 13:30:00,119.28,119.42,118.39,119.02,72760.0,115.6995,115.8353,114.8362,115.4473,72760.0
2022-05-09 14:00:00,118.98,119.36,118.74,118.96,51661.0,115.4085,115.7771,115.1757,115.3891,51661.0
2022-05-09 14:30:00,118.86,119.61,118.69,119.55,92401.0,115.2921,116.0196,115.1272,115.9614,92401.0
2022-05-09 15:00:00,119.59,120.09,119.15,119.3,122977.0,116.0002,116.4851,115.5734,115.7189,122977.0
2022-05-09 15:30:00,119.28,119.42,117.9,118.47,286740.0,115.6995,115.8353,114.3609,114.9138,286740.0
2022-05-10 09:30:00,120.65,121.86,118.6,119.58,109938.0,117.0283,118.202,115.0399,115.9905,109938.0
2022-05-10 10:00:00,119.51,120.2,118.7,118.86,107026.0,115.9226,116.5918,115.1369,115.2921,107026.0
2022-05-10 10:30:00,118.91,119.03,117.03,117.35,87758.0,115.3406,115.457,113.517,113.8274,87758.0
2022-05-10 11:00:00,117.29,117.42,115.42,116.08,103884.0,113.7692,113.8953,111.9553,112.5955,103884.0
2022-05-10 11:30:00,116.1,117.23,115.76,116.99,70244.0,112.6149,113.711,112.2851,113.4782,70244.0
2022-05-10 12:00:00,117.02,117.57,116.43,116.91,57529.0,113.5073,114.0408,112.935,113.4006,57529.0
2022-05-10 12:30:00,116.97,117.47,116.11,117.15,64459.0,113.4588,113.9438,112.6246,113.6334,64459.0
2022-05-10 13:00:00,117.05,118.27,116.98,118.27,64286.0,113.5364,114.7198,113.4685,114.7198,64286.0
2022-05-10 13:30:00,118.51,119.93,118.51,119.88,66802.0,114.9526,116.3299,114.9526,116.2814,66802.0
2022-05-10 14:00:00,119.85,120.06,119.08,119.35,70992.0,116.2523,116.456,115.5055,115.7674,70992.0
2022-05-10 14:30:00,119.35,120.09,119.17,119.73,64473.0,115.7674,116.4851,115.5928,116.1359,64473.0
2022-05-10 15:00:00,120.0,120.32,118.93,119.18,73194.0,116.3978,116.7082,115.36,115.6025,73194.0
2022-05-10 15:30:00,119.12,119.16,118.59,118.95,203747.0,115.5443,115.5831,115.0302,115.3794,203747.0
2022-05-11 09:30:00,118.02,120.23,116.22,120.06,93264.0,114.4773,116.6209,112.7313,116.456,93264.0
2022-05-11 10:00:00,119.77,121.19,119.08,120.53,78897.0,116.1747,117.5521,115.5055,116.9119,78897.0
2022-05-11 10:30:00,120.42,120.99,119.32,120.17,78687.0,116.8052,117.3581,115.7383,116.5627,78687.0
2022-05-11 11:00:00,120.11,120.28,118.99,120.28,97102.0,116.5045,116.6694,115.4182,116.6694,97102.0
2022-05-11 11:30:00,120.18,121.08,119.85,120.28,80286.0,116.5724,117.4454,116.2523,116.6694,80286.0
2022-05-11 12:00:00,120.2,120.28,118.96,118.96,64760.0,116.5918,116.6694,115.3891,115.3891,64760.0
2022-05-11 12:30:00,119.06,119.19,118.37,118.47,51900.0,115.4861,115.6122,114.8168,114.9138,51900.0
2022-05-11 13:00:00,118.37,118.68,117.78,117.84,62696.0,114.8168,115.1175,114.2445,114.3027,62696.0
2022-05-11 13:30:00,117.8,118.13,116.51,116.8,71546.0,114.2639,114.584,113.0126,113.2939,71546.0
2022-05-11 14:00:00,116.84,118.7,116.84,118.21,58703.0,113.3327,115.1369,113.3327,114.6616,58703.0
2022-05-11 14:30:00,118.22,119.21,117.96,118.16,59407.0,114.6713,115.6316,114.4191,114.6131,59407.0
2022-05-11 15:00:00,118.1,118.57,117.73,117.92,65872.0,114.5549,115.0108,114.196,114.3803,65872.0
2022-05-11 15:30:00,117.92,118.12,117.04,117.3,153645.0,114.3803,114.5743,113.5267,113.7789,153645.0
2022-05-12 09:30:00,115.77,117.21,114.8,116.36,71447.0,112.2948,113.6916,111.3539,112.8671,71447.0
2022-05-12 10:00:00,116.35,118.48,115.58,116.92,104740.0,112.8574,114.9235,112.1105,113.4103,104740.0
2022-05-12 10:30:00,117.09,118.22,116.55,118.22,71158.0,113.5752,114.6713,113.0514,114.6713,71158.0
2022-05-12 11:00:00,118.11,118.67,117.33,117.59,65331.0,114.5646,115.1078,113.808,114.0602,65331.0
2022-05-12 11:30:00,117.65,117.82,115.41,115.73,74451.0,114.1184,114.2833,111.9456,112.256,74451.0
2022-05-12 12:00:00,115.73,116.97,115.48,116.97,52204.0,112.256,113.4588,112.0135,113.4588,52204.0
2022-05-12 12:30:00,117.0,117.83,117.0,117.45,48731.0,113.4879,114.293,113.4879,113.9244,48731.0
2022-05-12 13:00:00,117.45,117.64,116.77,117.02,58145.0,113.9244,114.1087,113.2648,113.5073,58145.0
2022-05-12 13:30:00,116.92,117.16,115.72,115.9,80975.0,113.4103,113.6431,112.2463,112.4209,80975.0
2022-05-12 14:00:00,115.99,116.17,115.51,116.02,45376.0,112.5082,112.6828,112.0426,112.5373,45376.0
2022-05-12 14:30:00,115.91,116.04,115.37,115.56,40706.0,112.4306,112.5567,111.9068,112.0911,40706.0
2022-05-12 15:00:00,115.59,117.26,115.33,116.63,79210.0,112.1202,113.7401,111.868,113.129,79210.0
2022-05-12 15:30:00,116.58,117.94,116.58,117.94,171038.0,113.0805,114.3997,113.0805,114.3997,171038.0
2022-05-13 09:30:00,119.35,122.76,119.06,122.58,80089.0,115.7674,119.075,115.4861,118.9004,80089.0
2022-05-13 10:00:00,122.46,123.53,122.33,123.28,57632.0,118.784,119.8219,118.6579,119.5794,57632.0
2022-05-13 10:30:00,123.12,123.36,122.21,122.97,57707.0,119.4242,119.657,118.5415,119.2787,57707.0
2022-05-13 11:00:00,122.97,123.0,122.37,123.0,49151.0,119.2787,119.3078,118.6967,119.3078,49151.0
2022-05-13 11:30:00,123.0,123.24,122.7,123.12,54403.0,119.3078,119.5406,119.0168,119.4242,54403.0
2022-05-13 12:00:00,123.25,123.84,123.08,123.25,57052.0,119.5503,120.1226,119.3854,119.5503,57052.0
2022-05-13 12:30:00,123.31,123.85,122.5,122.74,49621.0,119.6085,120.1323,118.8228,119.0556,49621.0
2022-05-13 13:00:00,122.81,122.97,122.17,122.52,71482.0,119.1235,119.2787,118.5027,118.8422,71482.0
2022-05-13 13:30:00,122.45,122.62,121.93,121.97,61492.0,118.7743,118.9392,118.2699,118.3087,61492.0
2022-05-13 14:00:00,121.95,121.95,121.16,121.65,52143.0,118.2893,118.2893,117.523,117.9983,52143.0
2022-05-13 14:30:00,121.64,122.58,121.64,122.52,46338.0,117.9886,118.9004,117.9886,118.8422,46338.0
2022-05-13 15:00:00,122.61,122.77,122.38,122.71,56022.0,118.9295,119.0847,118.7064,119.0265,56022.0
2022-05-13 15:30:00,122.73,122.8,121.62,122.25,192650.0,119.0459,119.1138,117.9692,118.5803,192650.0
2022-05-16 09:30:00,121.14,122.44,120.36,121.37,80667.0,117.5036,118.7646,116.747,117.7267,80667.0
2022-05-16 10:00:00,121.28,121.86,120.49,120.95,35011.0,117.6394,118.202,116.8731,117.3193,35011.0
2022-05-16 10:30:00,120.97,120.97,118.88,119.02,149850.0,117.3387,117.3387,115.3115,115.4473,149850.0
2022-05-16 11:00:00,119.02,120.24,118.83,119.95,81367.0,115.4473,116.6306,115.263,116.3493,81367.0
2022-05-16 11:30:00,119.91,120.73,119.63,120.45,36628.0,116.3105,117.1059,116.039,116.8343,36628.0
2022-05-16 12:00:00,120.52,120.76,119.99,120.16,31067.0,116.9022,117.135,116.3881,116.553,31067.0
2022-05-16 12:30:00,120.1,120.59,119.98,120.06,33633.0,116.4948,116.9701,116.3784,116.456,33633.0
2022-05-16 13:00:00,120.05,120.84,119.87,120.74,43385.0,116.4463,117.2126,116.2717,117.1156,43385.0
2022-05-16 13:30:00,120.75,120.92,120.09,120.16,66411.0,117.1253,117.2902,116.4851,116.553,66411.0
2022-05-16 14:00:00,120.2,120.79,119.96,120.79,67632.0,116.5918,117.1641,116.359,117.1641,67632.0
2022-05-16 14:30:00,120.78,120.87,120.32,120.38,37265.0,117.1544,117.2417,116.7082,116.7664,37265.0
2022-05-16 15:00:00,120.38,120.43,119.64,119.83,47160.0,116.7664,116.8149,116.0487,116.2329,47160.0
2022-05-16 15:30:00,119.74,120.05,119.41,120.03,148672.0,116.1456,116.4463,115.8256,116.4269,148672.0
2022-05-17 09:30:00,123.33,123.78,122.8,123.24,56666.0,119.6279,120.0644,119.1138,119.5406,56666.0
2022-05-17 10:00:00,123.32,123.32,121.86,121.88,56531.0,119.6182,119.6182,118.202,118.2214,56531.0
2022-05-17 10:30:00,121.94,122.11,120.6,121.04,60526.0,118.2796,118.4445,116.9798,117.4066,60526.0
2022-05-17 11:00:00,121.0,121.08,120.5,121.04,54713.0,117.3678,117.4454,116.8828,117.4066,54713.0
2022-05-17 11:30:00,121.05,121.52,120.95,121.16,22239.0,117.4163,117.8722,117.3193,117.523,22239.0
2022-05-17 12:00:00,121.12,121.81,120.93,121.68,32514.0,117.4842,118.1535,117.2999,118.0274,32514.0
2022-05-17 12:30:00,121.58,122.04,121.58,121.94,24839.0,117.9304,118.3766,117.9304,118.2796,24839.0
2022-05-17 13:00:00,121.95,122.56,121.59,122.13,44793.0,118.2893,118.881,117.9401,118.4639,44793.0
2022-05-17 13:30:00,122.16,122.85,122.08,122.5,65564.0,118.493,119.1623,118.4154,118.8228,65564.0
2022-05-17 14:00:00,122.62,123.21,122.15,122.74,60086.0,118.9392,119.5115,118.4833,119.0556,60086.0
2022-05-17 14:30:00,122.59,123.61,122.46,123.34,36045.0,118.9101,119.8995,118.784,119.6376,36045.0
2022-05-17 15:00:00,123.34,123.67,123.27,123.62,63405.0,119.6376,119.9577,119.5697,119.9092,63405.0
2022-05-17 15:30:00,123.61,124.03,123.43,124.02,232199.0,119.8995,120.3069,119.7249,120.2972,232199.0
2022-05-18 09:30:00,121.42,122.61,120.68,121.35,103058.0,117.7752,118.9295,117.0574,117.7073,103058.0
2022-05-18 10:00:00,121.48,122.47,121.02,121.13,104907.0,117.8334,118.7937,117.3872,117.4939,104907.0
2022-05-18 10:30:00,121.02,121.26,120.19,121.04,66617.0,117.3872,117.62,116.5821,117.4066,66617.0
2022-05-18 11:00:00,120.98,121.03,119.75,119.84,79065.0,117.3484,117.3969,116.1553,116.2426,79065.0
2022-05-18 11:30:00,119.84,120.78,119.63,120.2,111845.0,116.2426,117.1544,116.039,116.5918,111845.0
2022-05-18 12:00:00,120.23,121.0,120.14,120.42,61754.0,116.6209,117.3678,116.5336,116.8052,61754.0
2022-05-18 12:30:00,120.42,121.06,120.2,121.06,74924.0,116.8052,117.426,116.5918,117.426,74924.0
2022-05-18 13:00:00,120.95,120.95,119.82,119.98,32165.0,117.3193,117.3193,116.2232,116.3784,32165.0
2022-05-18 13:30:00,119.99,120.28,119.23,119.27,38907.0,116.3881,116.6694,115.651,115.6898,38907.0
2022-05-18 14:00:00,119.3,119.9,119.3,119.84,30323.0,115.7189,116.3008,115.7189,116.2426,30323.0
2022-05-18 14:30:00,119.83,119.97,119.4,119.5,51959.0,116.2329,116.3687,115.8159,115.9129,51959.0
2022-05-18 15:00:00,119.46,119.88,119.11,119.21,35485.0,115.8741,116.2814,115.5346,115.6316,35485.0
2022-05-18 15:30:00,119.24,120.08,119.2,119.85,192429.0,115.6607,116.4754,115.6219,116.2523,192429.0
2022-05-19 09:30:00,118.01,119.34,117.58,118.31,48459.0,114.4676,115.7577,114.0505,114.7586,48459.0
2022-05-19 10:00:00,118.42,119.83,118.41,119.18,39897.0,114.8653,116.2329,114.8556,115.6025,39897.0
2022-05-19 10:30:00,119.1,119.88,118.49,118.97,55136.0,115.5249,116.2814,114.9332,115.3988,55136.0
2022-05-19 11:00:00,119.02,120.21,118.92,119.86,104625.0,115.4473,116.6015,115.3503,116.262,104625.0
2022-05-19 11:30:00,119.89,121.28,119.79,121.07,40581.0,116.2911,117.6394,116.1941,117.4357,40581.0
2022-05-19 12:00:00,121.05,121.72,120.92,121.26,28012.0,117.4163,118.0662,117.2902,117.62,28012.0
2022-05-19 12:30:00,121.27,121.29,120.67,121.15,32643.0,117.6297,117.6491,117.0477,117.5133,32643.0
2022-05-19 13:00:00,121.21,121.74,120.74,121.62,46242.0,117.5715,118.0856,117.1156,117.9692,46242.0
2022-05-19 13:30:00,121.55,122.17,120.88,122.04,36105.0,117.9013,118.5027,117.2514,118.3766,36105.0
2022-05-19 14:00:00,122.1,122.1,120.97,121.01,30749.0,118.4348,118.4348,117.3387,117.3775,30749.0
2022-05-19 14:30:00,121.07,121.93,120.87,121.66,27208.0,117.4357,118.2699,117.2417,118.008,27208.0
2022-05-19 15:00:00,121.7,122.06,120.71,120.77,66121.0,118.0468,118.396,117.0865,117.1447,66121.0
2022-05-19 15:30:00,120.74,121.19,120.35,120.45,170102.0,117.1156,117.5521,116.7373,116.8343,170102.0
2022-05-20 09:30:00,122.15,122.24,120.99,121.72,67433.0,118.4833,118.5706,117.3581,118.0662,67433.0
2022-05-20 10:00:00,121.63,122.01,121.28,121.93,27303.0,117.9789,118.3475,117.6394,118.2699,27303.0
2022-05-20 10:30:00,121.81,122.51,120.76,120.89,29258.0,118.1535,118.8325,117.135,117.2611,29258.0
2022-05-20 11:00:00,120.84,120.91,119.79,120.35,30065.0,117.2126,117.2805,116.1941,116.7373,30065.0
2022-05-20 11:30:00,120.38,120.97,120.22,120.44,25023.0,116.7664,117.3387,116.6112,116.8246,25023.0
2022-05-20 12:00:00,120.49,120.49,119.66,119.9,36635.0,116.8731,116.8731,116.068,116.3008,36635.0
2022-05-20 12:30:00,119.93,120.05,119.24,119.54,25522.0,116.3299,116.4463,115.6607,115.9517,25522.0
2022-05-20 13:00:00,119.52,119.57,118.66,118.69,27851.0,115.9323,115.9808,115.0981,115.1272,27851.0
2022-05-20 13:30:00,118.66,119.64,118.66,119.33,33852.0,115.0981,116.0487,115.0981,115.748,33852.0
2022-05-20 14:00:00,119.34,119.51,118.83,118.98,21753.0,115.7577,115.9226,115.263,115.4085,21753.0
2022-05-20 14:30:00,119.02,120.01,118.66,119.64,22030.0,115.4473,116.4075,115.0981,116.0487,22030.0
2022-05-20 15:00:00,119.66,120.16,119.19,120.16,42174.0,116.068,116.553,115.6122,116.553,42174.0
2022-05-20 15:30:00,120.18,122.25,119.95,122.19,215135.0,116.5724,118.5803,116.3493,118.5221,215135.0
2022-05-23 09:30:00,123.92,124.13,121.62,121.69,53434.0,120.2002,120.4039,117.9692,118.0371,53434.0
2022-05-23 10:00:00,121.6,122.55,120.78,122.52,33578.0,117.9498,118.8713,117.1544,118.8422,33578.0
2022-05-23 10:30:00,122.53,123.29,122.15,123.23,30131.0,118.8519,119.5891,118.4833,119.5309,30131.0
2022-05-23 11:00:00,123.19,124.25,123.17,124.14,37408.0,119.4921,120.5203,119.4727,120.4136,37408.0
2022-05-23 11:30:00,124.13,124.47,123.84,124.08,27287.0,120.4039,120.7337,120.1226,120.3554,27287.0
2022-05-23 12:00:00,124.07,124.5,124.02,124.1,32699.0,120.3457,120.7628,120.2972,120.3748,32699.0
2022-05-23 12:30:00,124.07,124.42,124.0,124.29,21140.0,120.3457,120.6852,120.2778,120.5591,21140.0
2022-05-23 13:00:00,124.19,124.23,123.42,124.22,35619.0,120.4621,120.5009,119.7152,120.4912,35619.0
2022-05-23 13:30:00,124.23,124.64,124.09,124.22,29948.0,120.5009,120.8986,120.3651,120.4912,29948.0
2022-05-23 14:00:00,124.24,124.55,124.07,124.41,27142.0,120.5106,120.8113,120.3457,120.6755,27142.0
2022-05-23 14:30:00,124.37,124.91,124.25,124.49,36122.0,120.6367,121.1605,120.5203,120.7531,36122.0
2022-05-23 15:00:00,124.49,124.78,124.4,124.52,69922.0,120.7531,121.0344,120.6658,120.7822,69922.0
2022-05-23 15:30:00,124.58,125.13,124.07,125.0,277188.0,120.8404,121.3739,120.3457,121.2478,277188.0
2022-05-24 09:30:00,123.24,123.82,120.61,121.25,68956.0,119.5406,120.1032,116.9895,117.6103,68956.0
2022-05-24 10:00:00,121.38,121.49,120.33,121.19,53094.0,117.7364,117.8431,116.7179,117.5521,53094.0
2022-05-24 10:30:00,121.1,121.59,120.55,121.42,49987.0,117.4648,117.9401,116.9313,117.7752,49987.0
2022-05-24 11:00:00,121.42,121.72,120.91,121.42,29600.0,117.7752,118.0662,117.2805,117.7752,29600.0
2022-05-24 11:30:00,121.55,122.38,121.36,122.25,20039.0,117.9013,118.7064,117.717,118.5803,20039.0
2022-05-24 12:00:00,122.16,123.07,121.99,122.4,33970.0,118.493,119.3757,118.3281,118.7258,33970.0
2022-05-24 12:30:00,122.44,122.52,121.48,121.67,32887.0,118.7646,118.8422,117.8334,118.0177,32887.0
2022-05-24 13:00:00,121.68,122.0,121.16,122.0,35253.0,118.0274,118.3378,117.523,118.3378,35253.0
2022-05-24 13:30:00,121.99,122.79,121.81,122.36,26571.0,118.3281,119.1041,118.1535,118.687,26571.0
2022-05-24 14:00:00,122.29,122.95,121.93,122.62,33735.0,118.6191,119.2593,118.2699,118.9392,33735.0
2022-05-24 14:30:00,122.53,122.78,121.85,121.98,26913.0,118.8519,119.0944,118.1923,118.3184,26913.0
2022-05-24 15:00:00,122.0,122.52,121.95,122.39,26585.0,118.3378,118.8422,118.2893,118.7161,26585.0
2022-05-24 15:30:00,122.4,123.45,122.3,122.93,143769.0,118.7258,119.7443,118.6288,119.2399,143769.0
2022-05-25 09:30:00,121.7,123.39,121.55,122.85,44309.0,118.0468,119.6861,117.9013,119.1623,44309.0
2022-05-25 10:00:00,122.88,123.5,122.49,123.45,39274.0,119.1914,119.7928,118.8131,119.7443,39274.0
2022-05-25 10:30:00,123.37,123.73,123.06,123.62,31935.0,119.6667,120.0159,119.366,119.9092,31935.0
2022-05-25 11:00:00,123.49,123.79,123.08,123.65,34649.0,119.7831,120.0741,119.3854,119.9383,34649.0
2022-05-25 11:30:00,123.61,124.15,123.06,124.01,31049.0,119.8995,120.4233,119.366,120.2875,31049.0
2022-05-25 12:00:00,124.01,124.61,123.68,123.9,39304.0,120.2875,120.8695,119.9674,120.1808,39304.0
2022-05-25 12:30:00,123.89,124.42,123.6,124.13,26532.0,120.1711,120.6852,119.8898,120.4039,26532.0
2022-05-25 13:00:00,124.16,124.62,123.89,124.55,26340.0,120.433,120.8792,120.1711,120.8113,26340.0
2022-05-25 13:30:00,124.61,124.89,124.25,124.82,53638.0,120.8695,121.1411,120.5203,121.0732,53638.0
2022-05-25 14:00:00,124.74,125.64,124.11,125.24,70965.0,120.9956,121.8685,120.3845,121.4805,70965.0
2022-05-25 14:30:00,125.3,126.24,125.3,126.21,73779.0,121.5387,122.4505,121.5387,122.4214,73779.0
2022-05-25 15:00:00,126.24,126.7,126.05,126.05,47045.0,122.4505,122.8967,122.2662,122.2662,47045.0
2022-05-25 15:30:00,126.12,126.25,125.26,125.56,144850.0,122.3341,122.4602,121.4999,121.7909,144850.0
2022-05-26 09:30:00,126.73,127.88,126.73,127.46,45198.0,122.9258,124.0413,122.9258,123.6339,45198.0
2022-05-26 10:00:00,127.43,127.68,126.98,127.12,34526.0,123.6048,123.8473,123.1683,123.3041,34526.0
2022-05-26 10:30:00,127.12,128.22,127.12,128.14,28032.0,123.3041,124.3711,123.3041,124.2935,28032.0
2022-05-26 11:00:00,128.08,128.19,127.68,128.04,25799.0,124.2353,124.342,123.8473,124.1965,25799.0
2022-05-26 11:30:00,128.17,128.17,127.33,127.33,27242.0,124.3226,124.3226,123.5078,123.5078,27242.0
2022-05-26 12:00:00,127.46,128.2,127.4,128.2,21327.0,123.6339,124.3517,123.5757,124.3517,21327.0
2022-05-26 12:30:00,128.25,128.65,128.08,128.59,24872.0,124.4002,124.7882,124.2353,124.73,24872.0
2022-05-26 13:00:00,128.61,128.97,128.12,128.2,24584.0,124.7494,125.0986,124.2741,124.3517,24584.0
2022-05-26 13:30:00,128.21,128.64,128.2,128.61,33372.0,124.3614,124.7785,124.3517,124.7494,33372.0
2022-05-26 14:00:00,128.64,129.15,128.63,129.0,25796.0,124.7785,125.2732,124.7688,125.1277,25796.0
2022-05-26 14:30:00,128.99,129.14,128.74,129.03,25275.0,125.118,125.2635,124.8755,125.1568,25275.0
2022-05-26 15:00:00,128.94,129.01,128.29,128.59,30714.0,125.0695,125.1374,124.439,124.73,30714.0
2022-05-26 15:30:00,128.59,129.15,128.53,128.61,110972.0,124.73,125.2732,124.6718,124.7494,110972.0
2022-05-27 09:30:00,129.13,130.41,129.07,130.33,50850.0,125.2538,126.4954,125.1956,126.4178,50850.0
2022-05-27 10:00:00,130.38,131.22,130.25,130.72,44275.0,126.4663,127.281,126.3402,126.7961,44275.0
2022-05-27 10:30:00,130.73,131.31,129.79,130.08,27484.0,126.8058,127.3683,125.894,126.1753,27484.0
2022-05-27 11:00:00,130.04,131.1,129.99,130.82,29474.0,126.1365,127.1646,126.088,126.893,29474.0
2022-05-27 11:30:00,130.84,131.42,130.68,131.15,20477.0,126.9124,127.475,126.7573,127.2131,20477.0
2022-05-27 12:00:00,131.19,131.38,131.01,131.03,20748.0,127.2519,127.4362,127.0773,127.0967,20748.0
2022-05-27 12:30:00,131.05,131.24,130.69,131.16,17171.0,127.1161,127.3004,126.767,127.2228,17171.0
2022-05-27 13:00:00,131.16,131.17,130.94,131.01,15053.0,127.2228,127.2325,127.0094,127.0773,15053.0
2022-05-27 13:30:00,131.06,131.34,130.94,131.34,56858.0,127.1258,127.3974,127.0094,127.3974,56858.0
2022-05-27 14:00:00,131.38,131.7,131.19,131.65,31826.0,127.4362,127.7466,127.2519,127.6981,31826.0
2022-05-27 14:30:00,131.66,132.0,131.61,131.74,25160.0,127.7078,128.0376,127.6593,127.7854,25160.0
2022-05-27 15:00:00,131.75,132.26,131.66,132.18,35609.0,127.7951,128.2898,127.7078,128.2122,35609.0
2022-05-27 15:30:00,132.14,132.27,131.47,132.26,149891.0,128.1734,128.2995,127.5235,128.2898,149891.0
2022-05-31 09:30:00,131.05,131.34,129.73,130.38,63770.0,127.1161,127.3974,125.8358,126.4663,63770.0
2022-05-31 10:00:00,130.47,131.55,129.92,130.77,69908.0,126.5536,127.6011,126.0201,126.8446,69908.0
2022-05-31 10:30:00,130.78,130.97,130.1,130.47,50061.0,126.8543,127.0385,126.1947,126.5536,50061.0
2022-05-31 11:00:00,130.37,130.58,129.85,130.35,34499.0,126.4566,126.6603,125.9522,126.4372,34499.0
2022-05-31 11:30:00,130.28,131.25,130.18,131.18,26293.0,126.3693,127.3101,126.2723,127.2422,26293.0
2022-05-31 12:00:00,131.24,131.59,130.72,131.04,19619.0,127.3004,127.6399,126.7961,127.1064,19619.0
2022-05-31 12:30:00,131.03,131.39,130.95,131.14,17485.0,127.0967,127.4459,127.0191,127.2034,17485.0
2022-05-31 13:00:00,131.13,131.23,130.57,130.92,21817.0,127.1937,127.2907,126.6506,126.99,21817.0
2022-05-31 13:30:00,130.91,131.82,130.89,131.69,33382.0,126.9803,127.863,126.9609,127.7369,33382.0
2022-05-31 14:00:00,131.73,131.75,131.08,131.71,28480.0,127.7757,127.7951,127.1452,127.7563,28480.0
2022-05-31 14:30:00,131.67,131.75,130.54,130.71,18524.0,127.7175,127.7951,126.6215,126.7864,18524.0
2022-05-31 15:00:00,130.72,130.91,130.28,130.83,29202.0,126.7961,126.9803,126.3693,126.9027,29202.0
2022-05-31 15:30:00,130.91,131.94,130.91,131.04,188574.0,126.9803,127.9794,126.9803,127.1064,188574.0
2022-06-01 09:30:00,131.19,131.71,129.38,130.19,55496.0,127.2519,127.7563,125.4963,126.282,55496.0
2022-06-01 10:00:00,130.14,130.34,128.7,128.75,47925.0,126.2335,126.4275,124.8367,124.8852,47925.0
2022-06-01 10:30:00,128.72,128.79,127.69,128.36,74909.0,124.8561,124.924,123.857,124.5069,74909.0
2022-06-01 11:00:00,128.34,128.34,127.01,127.47,61000.0,124.4875,124.4875,123.1974,123.6436,61000.0
2022-06-01 11:30:00,127.44,127.6,126.59,126.91,37903.0,123.6145,123.7697,122.79,123.1004,37903.0
2022-06-01 12:00:00,126.94,127.57,126.34,127.13,73950.0,123.1295,123.7406,122.5475,123.3138,73950.0
2022-06-01 12:30:00,127.09,127.33,126.54,127.11,27356.0,123.275,123.5078,122.7415,123.2944,27356.0
2022-06-01 13:00:00,127.04,127.44,126.94,127.34,29305.0,123.2265,123.6145,123.1295,123.5175,29305.0
2022-06-01 13:30:00,127.34,127.71,127.27,127.47,39529.0,123.5175,123.8764,123.4496,123.6436,39529.0
2022-06-01 14:00:00,127.42,128.4,127.38,128.04,51918.0,123.5951,124.5457,123.5563,124.1965,51918.0
2022-06-01 14:30:00,128.08,128.65,128.02,128.15,48307.0,124.2353,124.7882,124.1771,124.3032,48307.0
2022-06-01 15:00:00,128.12,128.56,127.97,128.19,60867.0,124.2741,124.7009,124.1286,124.342,60867.0
2022-06-01 15:30:00,128.13,128.34,127.46,127.46,180776.0,124.2838,124.4875,123.6339,123.6339,180776.0
2022-06-02 09:30:00,127.98,128.44,127.77,128.28,52152.0,124.1383,124.5845,123.9346,124.4293,52152.0
2022-06-02 10:00:00,128.03,129.25,127.41,127.73,40214.0,124.1868,125.3702,123.5854,123.8958,40214.0
2022-06-02 10:30:00,127.73,129.16,127.67,129.06,37708.0,123.8958,125.2829,123.8376,125.1859,37708.0
2022-06-02 11:00:00,129.02,129.53,128.92,128.95,77946.0,125.1471,125.6418,125.0501,125.0792,77946.0
2022-06-02 11:30:00,129.05,129.66,128.86,129.29,30195.0,125.1762,125.7679,124.9919,125.409,30195.0
2022-06-02 12:00:00,129.34,129.93,129.24,129.9,28158.0,125.4575,126.0298,125.3605,126.0007,28158.0
2022-06-02 12:30:00,129.95,130.16,129.74,130.03,24846.0,126.0492,126.2529,125.8455,126.1268,24846.0
2022-06-02 13:00:00,130.04,130.68,129.97,130.64,34869.0,126.1365,126.7573,126.0686,126.7185,34869.0
2022-06-02 13:30:00,130.68,130.96,130.56,130.87,44748.0,126.7573,127.0288,126.6409,126.9415,44748.0
2022-06-02 14:00:00,130.83,130.96,130.5,130.57,40891.0,126.9027,127.0288,126.5827,126.6506,40891.0
2022-06-02 14:30:00,130.6,131.08,130.47,130.5,38341.0,126.6797,127.1452,126.5536,126.5827,38341.0
2022-06-02 15:00:00,130.51,130.97,130.45,130.52,59879.0,126.5924,127.0385,126.5342,126.6021,59879.0
2022-06-02 15:30:00,130.51,131.57,130.5,131.56,136747.0,126.5924,127.6205,126.5827,127.6108,136747.0
2022-06-03 09:30:00,129.97,130.28,128.67,129.62,78876.0,126.0686,126.3693,124.8076,125.7291,78876.0
2022-06-03 10:00:00,129.75,129.75,128.9,129.56,47711.0,125.8552,125.8552,125.0307,125.6709,47711.0
2022-06-03 10:30:00,129.52,130.12,129.07,129.75,72194.0,125.6321,126.2141,125.1956,125.8552,72194.0
2022-06-03 11:00:00,129.73,129.78,129.07,129.39,75139.0,125.8358,125.8843,125.1956,125.506,75139.0
2022-06-03 11:30:00,129.37,129.91,129.35,129.65,72295.0,125.4866,126.0104,125.4672,125.7582,72295.0
2022-06-03 12:00:00,129.69,130.05,129.58,129.97,15215.0,125.797,126.1462,125.6903,126.0686,15215.0
2022-06-03 12:30:00,129.95,130.35,129.7,130.27,171176.0,126.0492,126.4372,125.8067,126.3596,171176.0
2022-06-03 13:00:00,130.24,130.64,129.95,130.19,107443.0,126.3305,126.7185,126.0492,126.282,107443.0
2022-06-03 13:30:00,130.14,130.31,129.93,130.17,37573.0,126.2335,126.3984,126.0298,126.2626,37573.0
2022-06-03 14:00:00,130.01,130.46,129.88,130.46,15461.0,126.1074,126.5439,125.9813,126.5439,15461.0
2022-06-03 14:30:00,130.39,130.43,130.01,130.29,23036.0,126.476,126.5148,126.1074,126.379,23036.0
2022-06-03 15:00:00,130.33,130.33,129.03,129.36,47192.0,126.4178,126.4178,125.1568,125.4769,47192.0
2022-06-03 15:30:00,129.18,129.83,129.16,129.59,155540.0,125.3023,125.9328,125.2829,125.7,155540.0
2022-06-06 09:30:00,131.79,131.8,130.36,131.0,87429.0,127.8339,127.8436,126.4469,127.0676,87429.0
2022-06-06 10:00:00,131.14,131.69,130.91,131.6,41010.0,127.2034,127.7369,126.9803,127.6496,41010.0
2022-06-06 10:30:00,131.58,131.96,131.22,131.45,16395.0,127.6302,127.9988,127.281,127.5041,16395.0
2022-06-06 11:00:00,131.47,131.8,130.53,130.57,68523.0,127.5235,127.8436,126.6118,126.6506,68523.0
2022-06-06 11:30:00,130.64,130.68,130.15,130.53,19248.0,126.7185,126.7573,126.2432,126.6118,19248.0
2022-06-06 12:00:00,130.52,130.57,129.72,129.88,50655.0,126.6021,126.6506,125.8261,125.9813,50655.0
2022-06-06 12:30:00,129.83,130.27,129.82,130.22,16763.0,125.9328,126.3596,125.9231,126.3111,16763.0
2022-06-06 13:00:00,130.12,130.33,129.65,129.77,28515.0,126.2141,126.4178,125.7582,125.8746,28515.0
2022-06-06 13:30:00,129.73,130.4,129.7,130.17,28619.0,125.8358,126.4857,125.8067,126.2626,28619.0
2022-06-06 14:00:00,130.16,130.2,129.44,129.63,38618.0,126.2529,126.2917,125.5545,125.7388,38618.0
2022-06-06 14:30:00,129.65,129.74,129.37,129.58,26296.0,125.7582,125.8455,125.4866,125.6903,26296.0
2022-06-06 15:00:00,129.55,129.7,128.7,128.92,47691.0,125.6612,125.8067,124.8367,125.0501,47691.0
2022-06-06 15:30:00,128.93,129.33,128.36,129.12,223179.0,125.0598,125.4478,124.5069,125.2441,223179.0
2022-06-07 09:30:00,127.09,128.34,127.09,127.42,67245.0,123.275,124.4875,123.275,123.5951,67245.0
2022-06-07 10:00:00,127.33,128.4,127.23,128.18,53333.0,123.5078,124.5457,123.4108,124.3323,53333.0
2022-06-07 10:30:00,128.21,129.15,128.2,128.86,67629.0,124.3614,125.2732,124.3517,124.9919,67629.0
2022-06-07 11:00:00,128.8,128.94,127.79,127.86,35714.0,124.9337,125.0695,123.954,124.0219,35714.0
2022-06-07 11:30:00,127.81,127.84,127.25,127.56,41135.0,123.9734,124.0025,123.4302,123.7309,41135.0
2022-06-07 12:00:00,127.57,127.57,126.65,126.94,43635.0,123.7406,123.7406,122.8482,123.1295,43635.0
2022-06-07 12:30:00,126.89,127.22,126.7,127.03,28264.0,123.081,123.4011,122.8967,123.2168,28264.0
2022-06-07 13:00:00,127.05,127.53,126.87,127.28,34336.0,123.2362,123.7018,123.0616,123.4593,34336.0
2022-06-07 13:30:00,127.29,127.56,126.92,127.47,36807.0,123.469,123.7309,123.1101,123.6436,36807.0
2022-06-07 14:00:00,127.47,128.12,127.43,127.95,21388.0,123.6436,124.2741,123.6048,124.1092,21388.0
2022-06-07 14:30:00,127.93,128.24,127.88,128.13,18989.0,124.0898,124.3905,124.0413,124.2838,18989.0
2022-06-07 15:00:00,128.11,128.58,128.11,128.46,24719.0,124.2644,124.7203,124.2644,124.6039,24719.0
2022-06-07 15:30:00,128.45,129.14,128.42,128.88,158150.0,124.5942,125.2635,124.5651,125.0113,158150.0
2022-06-08 09:30:00,127.9,128.65,127.31,128.38,31636.0,124.0607,124.7882,123.4884,124.5263,31636.0
2022-06-08 10:00:00,128.49,128.96,128.01,128.02,42530.0,124.633,125.0889,124.1674,124.1771,42530.0
2022-06-08 10:30:00,127.91,128.32,127.56,127.71,18367.0,124.0704,124.4681,123.7309,123.8764,18367.0
2022-06-08 11:00:00,127.69,128.48,127.6,128.34,28008.0,123.857,124.6233,123.7697,124.4875,28008.0
2022-06-08 11:30:00,128.35,128.82,128.29,128.7,19400.0,124.4972,124.9531,124.439,124.8367,19400.0
2022-06-08 12:00:00,128.61,128.85,128.33,128.44,11364.0,124.7494,124.9822,124.4778,124.5845,11364.0
2022-06-08 12:30:00,128.38,128.38,127.25,127.62,18601.0,124.5263,124.5263,123.4302,123.7891,18601.0
2022-06-08 13:00:00,127.56,128.07,127.4,127.82,11569.0,123.7309,124.2256,123.5757,123.9831,11569.0
2022-06-08 13:30:00,127.68,128.0,127.54,127.82,12089.0,123.8473,124.1577,123.7115,123.9831,12089.0
2022-06-08 14:00:00,127.74,128.11,127.47,127.62,10976.0,123.9055,124.2644,123.6436,123.7891,10976.0
2022-06-08 14:30:00,127.51,127.96,127.43,127.69,24047.0,123.6824,124.1189,123.6048,123.857,24047.0
2022-06-08 15:00:00,127.64,128.02,127.38,127.97,12347.0,123.8085,124.1771,123.5563,124.1286,12347.0
2022-06-08 15:30:00,127.97,128.05,127.55,127.69,76245.0,124.1286,124.2062,123.7212,123.857,76245.0
2022-06-09 09:30:00,126.23,126.44,124.75,125.95,21356.0,122.6916,122.8957,121.253,122.4194,21356.0
2022-06-09 10:00:00,125.95,125.95,124.59,125.76,32664.0,122.4194,122.4194,121.0975,122.2347,32664.0
2022-06-09 10:30:00,125.77,125.94,124.37,124.63,22366.0,122.2444,122.4097,120.8837,121.1364,22366.0
2022-06-09 11:00:00,124.65,124.82,124.16,124.53,24394.0,121.1558,121.3211,120.6796,121.0392,24394.0
2022-06-09 11:30:00,124.48,124.84,124.08,124.37,21296.0,120.9906,121.3405,120.6018,120.8837,21296.0
2022-06-09 12:00:00,124.35,124.43,123.89,124.24,18717.0,120.8642,120.942,120.4171,120.7573,18717.0
2022-06-09 12:30:00,124.28,124.3,124.04,124.22,25935.0,120.7962,120.8157,120.5629,120.7379,25935.0
2022-06-09 13:00:00,124.15,124.46,123.62,123.63,17466.0,120.6699,120.9712,120.1547,120.1644,17466.0
2022-06-09 13:30:00,123.5,123.9,123.23,123.83,25165.0,120.0381,120.4269,119.7756,120.3588,25165.0
2022-06-09 14:00:00,123.68,123.69,123.32,123.52,23253.0,120.213,120.2228,119.8631,120.0575,23253.0
2022-06-09 14:30:00,123.44,123.53,123.03,123.06,21270.0,119.9798,120.0672,119.5813,119.6104,21270.0
2022-06-09 15:00:00,123.06,123.08,122.5,122.59,48491.0,119.6104,119.6299,119.0661,119.1536,48491.0
2022-06-09 15:30:00,122.52,122.75,122.02,122.08,160878.0,119.0855,119.3091,118.5996,118.6579,160878.0
2022-06-10 09:30:00,119.39,119.94,118.72,118.84,80301.0,116.0433,116.5779,115.3921,115.5087,80301.0
2022-06-10 10:00:00,118.65,118.74,116.84,117.18,107795.0,115.324,115.4115,113.5648,113.8952,107795.0
2022-06-10 10:30:00,117.07,118.39,116.98,117.4,42608.0,113.7883,115.0713,113.7008,114.1091,42608.0
2022-06-10 11:00:00,117.46,118.46,117.46,118.07,37044.0,114.1674,115.1394,114.1674,114.7603,37044.0
2022-06-10 11:30:00,117.99,118.05,117.31,117.75,30546.0,114.6825,114.7409,114.0216,114.4493,30546.0
2022-06-10 12:00:00,117.76,117.97,117.26,117.48,58849.0,114.459,114.6631,113.973,114.1868,58849.0
2022-06-10 12:30:00,117.61,117.84,117.34,117.62,17692.0,114.3132,114.5367,114.0508,114.3229,17692.0
2022-06-10 13:00:00,117.62,118.05,117.29,117.95,22104.0,114.3229,114.7409,114.0022,114.6437,22104.0
2022-06-10 13:30:00,117.96,118.17,117.59,117.85,27099.0,114.6534,114.8575,114.2937,114.5465,27099.0
2022-06-10 14:00:00,117.86,118.37,117.74,117.97,32639.0,114.5562,115.0519,114.4395,114.6631,32639.0
2022-06-10 14:30:00,118.03,118.5,117.83,118.46,28247.0,114.7214,115.1782,114.527,115.1394,28247.0
2022-06-10 15:00:00,118.47,118.67,117.84,118.53,56067.0,115.1491,115.3435,114.5367,115.2074,56067.0
2022-06-10 15:30:00,118.56,118.56,117.36,117.44,275900.0,115.2366,115.2366,114.0702,114.1479,275900.0
2022-06-13 09:30:00,114.08,114.62,111.49,112.38,172189.0,110.8821,111.407,108.3647,109.2298,172189.0
2022-06-13 10:00:00,112.38,113.81,111.8,111.99,91488.0,109.2298,110.6197,108.666,108.8507,91488.0
2022-06-13 10:30:00,112.07,112.26,110.88,111.38,122256.0,108.9285,109.1132,107.7718,108.2578,122256.0
2022-06-13 11:00:00,111.36,112.15,110.91,111.71,92749.0,108.2384,109.0062,107.801,108.5786,92749.0
2022-06-13 11:30:00,111.73,112.54,111.6,112.06,29735.0,108.598,109.3853,108.4717,108.9188,29735.0
2022-06-13 12:00:00,112.04,112.28,111.75,112.03,46078.0,108.8993,109.1326,108.6175,108.8896,46078.0
2022-06-13 12:30:00,111.97,112.76,111.75,111.79,30454.0,108.8313,109.5991,108.6175,108.6563,30454.0
2022-06-13 13:00:00,111.75,111.82,111.15,111.36,29943.0,108.6175,108.6855,108.0343,108.2384,29943.0
2022-06-13 13:30:00,111.32,112.05,111.21,111.81,36793.0,108.1995,108.909,108.0926,108.6758,36793.0
2022-06-13 14:00:00,111.73,111.73,110.96,111.25,36143.0,108.598,108.598,107.8496,108.1315,36143.0
2022-06-13 14:30:00,111.28,111.5,110.52,110.56,58426.0,108.1606,108.3745,107.4219,107.4608,58426.0
2022-06-13 15:00:00,110.52,111.06,109.97,110.09,94453.0,107.4219,107.9468,106.8873,107.004,94453.0
2022-06-13 15:30:00,110.03,110.24,109.33,110.14,307372.0,106.9457,107.1498,106.2653,107.0526,307372.0
2022-06-14 09:30:00,110.05,111.66,109.67,111.66,55347.0,106.9651,108.53,106.5958,108.53,55347.0
2022-06-14 10:00:00,111.65,112.1,111.18,111.34,47561.0,108.5203,108.9576,108.0634,108.2189,47561.0
2022-06-14 10:30:00,111.17,112.76,110.86,112.42,48989.0,108.0537,109.5991,107.7524,109.2687,48989.0
2022-06-14 11:00:00,112.45,112.54,111.51,112.28,26270.0,109.2978,109.3853,108.3842,109.1326,26270.0
2022-06-14 11:30:00,112.11,112.32,111.71,112.25,42175.0,108.9674,109.1715,108.5786,109.1034,42175.0
2022-06-14 12:00:00,112.13,112.34,111.66,111.95,39547.0,108.9868,109.1909,108.53,108.8118,39547.0
2022-06-14 12:30:00,111.99,112.2,111.74,112.19,41484.0,108.8507,109.0548,108.6077,109.0451,41484.0
2022-06-14 13:00:00,112.22,112.76,111.96,112.35,26464.0,109.0743,109.5991,108.8216,109.2006,26464.0
2022-06-14 13:30:00,112.34,112.47,111.52,111.6,52925.0,109.1909,109.3173,108.3939,108.4717,52925.0
2022-06-14 14:00:00,111.62,112.11,111.6,111.84,49289.0,108.4911,108.9674,108.4717,108.7049,49289.0
2022-06-14 14:30:00,111.8,111.8,110.76,110.91,54837.0,108.666,108.666,107.6552,107.801,54837.0
2022-06-14 15:00:00,110.9,111.48,110.76,111.47,48010.0,107.7913,108.355,107.6552,108.3453,48010.0
2022-06-14 15:30:00,111.43,112.49,111.4,112.22,227319.0,108.3064,109.3367,108.2773,109.0743,227319.0
2022-06-15 09:30:00,113.93,114.72,113.38,114.47,66926.0,110.7363,111.5042,110.2018,111.2612,66926.0
2022-06-15 10:00:00,114.36,115.06,113.63,113.75,33276.0,111.1543,111.8347,110.4448,110.5614,33276.0
2022-06-15 10:30:00,113.79,113.85,113.12,113.32,33437.0,110.6003,110.6586,109.949,110.1434,33437.0
2022-06-15 11:00:00,113.4,113.48,112.64,112.94,42776.0,110.2212,110.299,109.4825,109.7741,42776.0
2022-06-15 11:30:00,112.92,113.25,112.64,112.92,44624.0,109.7547,110.0754,109.4825,109.7547,44624.0
2022-06-15 12:00:00,112.88,113.08,112.72,112.88,29766.0,109.7158,109.9102,109.5603,109.7158,29766.0
2022-06-15 12:30:00,112.88,113.02,112.01,112.07,29798.0,109.7158,109.8518,108.8702,108.9285,29798.0
2022-06-15 13:00:00,112.1,112.38,112.0,112.15,41533.0,108.9576,109.2298,108.8604,109.0062,41533.0
2022-06-15 13:30:00,112.14,112.63,111.9,112.57,39752.0,108.9965,109.4728,108.7632,109.4145,39752.0
2022-06-15 14:00:00,112.72,113.42,111.46,111.86,35838.0,109.5603,110.2406,108.3356,108.7244,35838.0
2022-06-15 14:30:00,111.76,114.28,110.76,112.97,76529.0,108.6272,111.0765,107.6552,109.8033,76529.0
2022-06-15 15:00:00,113.06,114.48,112.94,114.48,74604.0,109.8907,111.2709,109.7741,111.2709,74604.0
2022-06-15 15:30:00,114.5,114.88,112.81,112.91,261333.0,111.2904,111.6597,109.6477,109.7449,261333.0
2022-06-16 09:30:00,109.24,109.24,107.18,107.57,92355.0,106.1778,106.1778,104.1756,104.5546,92355.0
2022-06-16 10:00:00,107.54,108.01,106.77,107.66,61626.0,104.5255,104.9823,103.777,104.6421,61626.0
2022-06-16 10:30:00,107.54,107.64,106.03,106.03,51974.0,104.5255,104.6227,103.0578,103.0578,51974.0
2022-06-16 11:00:00,106.09,107.13,105.52,106.93,92695.0,103.1161,104.127,102.5621,103.9326,92695.0
2022-06-16 11:30:00,106.99,107.37,106.75,107.28,31007.0,103.9909,104.3602,103.7576,104.2728,31007.0
2022-06-16 12:00:00,107.32,107.45,106.95,107.45,29721.0,104.3116,104.438,103.952,104.438,29721.0
2022-06-16 12:30:00,107.43,107.52,106.92,107.25,28079.0,104.4185,104.506,103.9228,104.2436,28079.0
2022-06-16 13:00:00,107.26,107.6,106.7,107.35,30611.0,104.2533,104.5838,103.709,104.3408,30611.0
2022-06-16 13:30:00,107.21,107.38,106.56,106.56,53677.0,104.2047,104.3699,103.5729,103.5729,53677.0
2022-06-16 14:00:00,106.54,106.67,106.29,106.33,48794.0,103.5535,103.6799,103.3105,103.3494,48794.0
2022-06-16 14:30:00,106.33,106.49,105.83,106.1,78083.0,103.3494,103.5049,102.8634,103.1258,78083.0
2022-06-16 15:00:00,106.13,107.18,106.09,106.93,86332.0,103.155,104.1756,103.1161,103.9326,86332.0
2022-06-16 15:30:00,106.86,107.1,106.22,107.09,355245.0,103.8645,104.0978,103.2425,104.0881,355245.0
2022-06-17 09:30:00,107.38,109.52,107.33,109.05,252682.0,104.3699,106.45,104.3214,105.9931,252682.0
2022-06-17 10:00:00,109.08,109.08,107.78,107.96,71963.0,106.0223,106.0223,104.7587,104.9337,71963.0
2022-06-17 10:30:00,108.11,108.21,107.53,108.03,81222.0,105.0795,105.1767,104.5157,105.0017,81222.0
2022-06-17 11:00:00,108.07,109.37,107.97,109.12,56361.0,105.0406,106.3042,104.9434,106.0612,56361.0
2022-06-17 11:30:00,109.17,109.33,108.52,108.89,67230.0,106.1098,106.2653,105.478,105.8376,67230.0
2022-06-17 12:00:00,108.76,109.54,108.56,109.38,45004.0,105.7113,106.4694,105.5169,106.3139,45004.0
2022-06-17 12:30:00,109.31,109.5,109.0,109.33,42639.0,106.2458,106.4305,105.9445,106.2653,42639.0
2022-06-17 13:00:00,109.38,110.44,109.28,109.91,59667.0,106.3139,107.3442,106.2167,106.829,59667.0
2022-06-17 13:30:00,109.93,110.37,109.74,110.16,41603.0,106.8485,107.2761,106.6638,107.072,41603.0
2022-06-17 14:00:00,110.22,110.8,110.18,110.46,34546.0,107.1303,107.6941,107.0915,107.3636,34546.0
2022-06-17 14:30:00,110.41,110.98,110.14,110.31,101476.0,107.315,107.869,107.0526,107.2178,101476.0
2022-06-17 15:00:00,110.27,110.81,109.49,110.62,83575.0,107.1789,107.7038,106.4208,107.5191,83575.0
2022-06-17 15:30:00,110.59,110.78,110.19,110.19,314592.0,107.49,107.6746,107.1012,107.1012,314592.0
2022-06-21 09:30:00,112.34,113.7,112.26,113.67,127683.0,109.1909,110.5128,109.1132,110.4836,127683.0
2022-06-21 10:00:00,113.65,113.79,112.32,112.65,97625.0,110.4642,110.6003,109.1715,109.4922,97625.0
2022-06-21 10:30:00,112.7,112.82,112.3,112.44,45476.0,109.5408,109.6575,109.152,109.2881,45476.0
2022-06-21 11:00:00,112.44,112.8,111.63,111.7,51487.0,109.2881,109.638,108.5008,108.5689,51487.0
2022-06-21 11:30:00,111.69,111.75,110.93,111.34,43971.0,108.5591,108.6175,107.8204,108.2189,43971.0
2022-06-21 12:00:00,111.39,112.07,111.39,111.92,33190.0,108.2675,108.9285,108.2675,108.7827,33190.0
2022-06-21 12:30:00,111.96,112.06,111.69,111.69,35946.0,108.8216,108.9188,108.5591,108.5591,35946.0
2022-06-21 13:00:00,111.71,111.76,111.31,111.35,31888.0,108.5786,108.6272,108.1898,108.2287,31888.0
2022-06-21 13:30:00,111.39,111.82,111.39,111.56,44139.0,108.2675,108.6855,108.2675,108.4328,44139.0
2022-06-21 14:00:00,111.52,111.97,111.44,111.7,41123.0,108.3939,108.8313,108.3161,108.5689,41123.0
2022-06-21 14:30:00,111.77,112.03,111.55,111.97,37327.0,108.6369,108.8896,108.4231,108.8313,37327.0
2022-06-21 15:00:00,111.95,112.31,111.88,111.93,48755.0,108.8118,109.1618,108.7438,108.7924,48755.0
2022-06-21 15:30:00,111.93,112.02,111.45,111.57,110657.0,108.7924,108.8799,108.3259,108.4425,110657.0
2022-06-22 09:30:00,109.92,110.66,109.44,110.45,48034.0,106.8387,107.558,106.3722,107.3539,48034.0
2022-06-22 10:00:00,110.6,111.74,110.08,111.74,32392.0,107.4997,108.6077,106.9943,108.6077,32392.0
2022-06-22 10:30:00,111.88,112.26,111.6,111.86,28894.0,108.7438,109.1132,108.4717,108.7244,28894.0
2022-06-22 11:00:00,111.85,111.95,111.16,111.39,58991.0,108.7146,108.8118,108.044,108.2675,58991.0
2022-06-22 11:30:00,111.41,111.75,110.49,110.49,35622.0,108.287,108.6175,107.3928,107.3928,35622.0
2022-06-22 12:00:00,110.51,111.28,110.46,111.08,32777.0,107.4122,108.1606,107.3636,107.9662,32777.0
2022-06-22 12:30:00,111.16,111.63,111.16,111.54,21201.0,108.044,108.5008,108.044,108.4133,21201.0
2022-06-22 13:00:00,111.64,111.92,111.33,111.73,25369.0,108.5105,108.7827,108.2092,108.598,25369.0
2022-06-22 13:30:00,111.72,111.87,111.54,111.74,20944.0,108.5883,108.7341,108.4133,108.6077,20944.0
2022-06-22 14:00:00,111.77,112.44,111.77,111.78,26766.0,108.6369,109.2881,108.6369,108.6466,26766.0
2022-06-22 14:30:00,111.91,112.24,111.78,111.85,25515.0,108.773,109.0937,108.6466,108.7146,25515.0
2022-06-22 15:00:00,111.91,112.03,111.19,111.38,48013.0,108.773,108.8896,108.0731,108.2578,48013.0
2022-06-22 15:30:00,111.29,111.6,110.91,111.19,184494.0,108.1703,108.4717,107.801,108.0731,184494.0
2022-06-23 09:30:00,111.91,113.71,111.91,113.04,48950.0,108.773,110.5225,108.773,109.8713,48950.0
2022-06-23 10:00:00,113.14,113.34,112.67,112.79,24252.0,109.9685,110.1629,109.5117,109.6283,24252.0
2022-06-23 10:30:00,112.99,113.36,112.65,112.9,32010.0,109.8227,110.1823,109.4922,109.7352,32010.0
2022-06-23 11:00:00,112.83,113.33,112.72,112.95,31682.0,109.6672,110.1532,109.5603,109.7838,31682.0
2022-06-23 11:30:00,113.02,113.02,112.09,112.11,43968.0,109.8518,109.8518,108.9479,108.9674,43968.0
2022-06-23 12:00:00,112.06,112.08,111.31,111.72,45273.0,108.9188,108.9382,108.1898,108.5883,45273.0
2022-06-23 12:30:00,111.73,111.8,111.25,111.31,31415.0,108.598,108.666,108.1315,108.1898,31415.0
2022-06-23 13:00:00,111.29,111.5,111.06,111.22,36689.0,108.1703,108.3745,107.9468,108.1023,36689.0
2022-06-23 13:30:00,111.29,112.01,111.19,112.01,29757.0,108.1703,108.8702,108.0731,108.8702,29757.0
2022-06-23 14:00:00,112.01,112.21,111.83,112.15,30409.0,108.8702,109.0646,108.6952,109.0062,30409.0
2022-06-23 14:30:00,112.18,112.53,112.18,112.46,30670.0,109.0354,109.3756,109.0354,109.3075,30670.0
2022-06-23 15:00:00,112.45,112.64,112.29,112.64,36454.0,109.2978,109.4825,109.1423,109.4825,36454.0
2022-06-23 15:30:00,112.6,113.2,112.6,112.9,136166.0,109.4436,110.0268,109.4436,109.7352,136166.0
2022-06-24 09:30:00,114.59,117.33,114.23,117.29,67789.0,111.3778,114.041,111.0279,114.0022,67789.0
2022-06-24 10:00:00,117.34,118.56,117.22,117.84,65664.0,114.0508,115.2366,113.9341,114.5367,65664.0
2022-06-24 10:30:00,117.79,118.04,117.46,117.62,46567.0,114.4881,114.7311,114.1674,114.3229,46567.0
2022-06-24 11:00:00,117.62,118.0,117.2,117.56,58429.0,114.3229,114.6923,113.9147,114.2646,58429.0
2022-06-24 11:30:00,117.64,117.98,117.37,117.96,21718.0,114.3423,114.6728,114.0799,114.6534,21718.0
2022-06-24 12:00:00,117.9,118.84,117.85,118.83,44378.0,114.5951,115.5087,114.5465,115.499,44378.0
2022-06-24 12:30:00,118.85,119.15,118.73,119.01,28591.0,115.5184,115.81,115.4018,115.6739,28591.0
2022-06-24 13:00:00,118.99,119.45,118.97,119.21,74894.0,115.6545,116.1016,115.6351,115.8683,74894.0
2022-06-24 13:30:00,119.2,119.29,118.48,118.49,107396.0,115.8586,115.9461,115.1588,115.1685,107396.0
2022-06-24 14:00:00,118.55,118.65,118.04,118.43,95318.0,115.2268,115.324,114.7311,115.1102,95318.0
2022-06-24 14:30:00,118.46,118.84,118.21,118.64,88094.0,115.1394,115.5087,114.8964,115.3143,88094.0
2022-06-24 15:00:00,118.62,118.91,118.42,118.89,85215.0,115.2949,115.5767,115.1005,115.5573,85215.0
2022-06-24 15:30:00,118.9,119.06,118.47,118.99,335313.0,115.567,115.7225,115.1491,115.6545,335313.0
2022-06-27 09:30:00,118.22,118.47,116.23,116.37,102732.0,114.9061,115.1491,112.9719,113.1079,102732.0
2022-06-27 10:00:00,116.38,116.59,114.98,114.98,71327.0,113.1177,113.3218,111.7569,111.7569,71327.0
2022-06-27 10:30:00,115.03,116.96,114.95,116.65,53474.0,111.8055,113.6814,111.7277,113.3801,53474.0
2022-06-27 11:00:00,116.61,117.15,116.59,117.09,32648.0,113.3412,113.8661,113.3218,113.8078,32648.0
2022-06-27 11:30:00,117.13,117.69,116.92,117.27,42955.0,113.8466,114.3909,113.6425,113.9827,42955.0
2022-06-27 12:00:00,117.25,117.28,115.71,115.9,40538.0,113.9633,113.9924,112.4664,112.6511,40538.0
2022-06-27 12:30:00,115.86,116.3,115.76,116.08,29834.0,112.6122,113.0399,112.515,112.8261,29834.0
2022-06-27 13:00:00,116.14,116.14,115.55,115.9,46919.0,112.8844,112.8844,112.3109,112.6511,46919.0
2022-06-27 13:30:00,115.86,116.24,115.69,116.21,41337.0,112.6122,112.9816,112.447,112.9524,41337.0
2022-06-27 14:00:00,116.19,116.63,116.01,116.37,68607.0,112.933,113.3607,112.758,113.1079,68607.0
2022-06-27 14:30:00,116.37,116.82,116.27,116.72,45688.0,113.1079,113.5453,113.0107,113.4481,45688.0
2022-06-27 15:00:00,116.69,117.23,116.48,116.81,58542.0,113.419,113.9438,113.2149,113.5356,58542.0
2022-06-27 15:30:00,116.81,117.22,116.55,117.05,160641.0,113.5356,113.9341,113.2829,113.7689,160641.0
2022-06-28 09:30:00,118.1,119.8,117.82,119.18,39507.0,114.7894,116.4418,114.5173,115.8392,39507.0
2022-06-28 10:00:00,119.08,119.25,117.21,117.43,107488.0,115.742,115.9072,113.9244,114.1382,107488.0
2022-06-28 10:30:00,117.44,117.44,116.28,116.52,90881.0,114.1479,114.1479,113.0205,113.2537,90881.0
2022-06-28 11:00:00,116.43,116.53,114.89,115.05,74115.0,113.1663,113.2635,111.6694,111.8249,74115.0
2022-06-28 11:30:00,115.01,115.4,114.48,114.6,55774.0,111.7861,112.1651,111.2709,111.3876,55774.0
2022-06-28 12:00:00,114.64,114.82,114.22,114.73,23192.0,111.4264,111.6014,111.0182,111.5139,23192.0
2022-06-28 12:30:00,114.73,114.84,114.41,114.51,20074.0,111.5139,111.6208,111.2029,111.3001,20074.0
2022-06-28 13:00:00,114.49,114.5,113.93,114.46,46095.0,111.2806,111.2904,110.7363,111.2515,46095.0
2022-06-28 13:30:00,114.41,114.43,114.09,114.24,10747.0,111.2029,111.2223,110.8919,111.0377,10747.0
2022-06-28 14:00:00,114.19,114.42,113.58,113.7,28923.0,110.9891,111.2126,110.3962,110.5128,28923.0
2022-06-28 14:30:00,113.66,113.83,113.38,113.43,29269.0,110.4739,110.6391,110.2018,110.2504,29269.0
2022-06-28 15:00:00,113.42,114.09,113.13,114.09,67589.0,110.2406,110.8919,109.9588,110.8919,67589.0
2022-06-28 15:30:00,114.05,114.19,113.3,113.39,132844.0,110.853,110.9891,110.124,110.2115,132844.0
2022-06-29 09:30:00,113.52,113.53,112.1,112.22,29292.0,110.3378,110.3476,108.9576,109.0743,29292.0
2022-06-29 10:00:00,112.24,112.76,111.51,112.27,37471.0,109.0937,109.5991,108.3842,109.1229,37471.0
2022-06-29 10:30:00,112.35,112.69,111.83,112.15,24649.0,109.2006,109.5311,108.6952,109.0062,24649.0
2022-06-29 11:00:00,112.11,112.2,111.32,111.75,40572.0,108.9674,109.0548,108.1995,108.6175,40572.0
2022-06-29 11:30:00,111.76,112.87,111.72,112.37,61472.0,108.6272,109.7061,108.5883,109.2201,61472.0
2022-06-29 12:00:00,112.36,112.4,111.46,111.64,25021.0,109.2104,109.2492,108.3356,108.5105,25021.0
2022-06-29 12:30:00,111.64,111.95,111.57,111.83,25944.0,108.5105,108.8118,108.4425,108.6952,25944.0
2022-06-29 13:00:00,111.81,112.12,111.43,111.83,29128.0,108.6758,108.9771,108.3064,108.6952,29128.0
2022-06-29 13:30:00,111.79,112.11,111.62,112.03,22583.0,108.6563,108.9674,108.4911,108.8896,22583.0
2022-06-29 14:00:00,112.05,112.49,112.05,112.29,43848.0,108.909,109.3367,108.909,109.1423,43848.0
2022-06-29 14:30:00,112.33,112.33,112.0,112.17,26906.0,109.1812,109.1812,108.8604,109.0257,26906.0
2022-06-29 15:00:00,112.17,112.96,112.02,112.92,28154.0,109.0257,109.7935,108.8799,109.7547,28154.0
2022-06-29 15:30:00,112.94,112.94,112.3,112.73,132946.0,109.7741,109.7741,109.152,109.57,132946.0
2022-06-30 09:30:00,110.55,111.09,108.51,109.0,58716.0,107.4511,107.976,105.4683,105.9445,58716.0
2022-06-30 10:00:00,109.05,109.3,108.54,109.19,72486.0,105.9931,106.2361,105.4974,106.1292,72486.0
2022-06-30 10:30:00,109.18,110.38,109.17,109.95,146967.0,106.1195,107.2859,106.1098,106.8679,146967.0
2022-06-30 11:00:00,109.9,110.88,109.6,110.63,89366.0,106.8193,107.7718,106.5277,107.5288,89366.0
2022-06-30 11:30:00,110.71,110.95,110.28,110.92,38866.0,107.6066,107.8399,107.1887,107.8107,38866.0
2022-06-30 12:00:00,110.91,112.12,110.65,111.88,33451.0,107.801,108.9771,107.5483,108.7438,33451.0
2022-06-30 12:30:00,111.89,112.09,111.22,111.37,69061.0,108.7535,108.9479,108.1023,108.2481,69061.0
2022-06-30 13:00:00,111.38,111.64,110.51,111.04,45554.0,108.2578,108.5105,107.4122,107.9274,45554.0
2022-06-30 13:30:00,111.05,111.63,110.8,111.26,48968.0,107.9371,108.5008,107.6941,108.1412,48968.0
2022-06-30 14:00:00,111.25,111.35,110.65,110.91,75917.0,108.1315,108.2287,107.5483,107.801,75917.0
2022-06-30 14:30:00,110.92,111.06,110.14,110.44,30630.0,107.8107,107.9468,107.0526,107.3442,30630.0
2022-06-30 15:00:00,110.44,110.77,109.75,110.75,39269.0,107.3442,107.6649,106.6735,107.6455,39269.0
2022-06-30 15:30:00,110.72,111.18,110.12,110.65,288486.0,107.6163,108.0634,107.0331,107.5483,288486.0
2022-07-01 09:30:00,109.47,111.26,108.57,110.95,131187.0,106.4014,108.1412,105.5266,107.8399,131187.0
2022-07-01 10:00:00,110.95,111.46,109.34,109.34,86920.0,107.8399,108.3356,106.275,106.275,86920.0
2022-07-01 10:30:00,109.27,109.42,108.31,108.41,132136.0,106.207,106.3528,105.2739,105.3711,132136.0
2022-07-01 11:00:00,108.36,109.6,108.24,109.41,102032.0,105.3225,106.5277,105.2058,106.343,102032.0
2022-07-01 11:30:00,109.45,109.7,108.75,109.06,72476.0,106.3819,106.6249,105.7015,106.0029,72476.0
2022-07-01 12:00:00,109.12,109.69,108.88,109.45,113676.0,106.0612,106.6152,105.8279,106.3819,113676.0
2022-07-01 12:30:00,109.47,109.55,109.14,109.23,69488.0,106.4014,106.4791,106.0806,106.1681,69488.0
2022-07-01 13:00:00,109.23,109.38,108.9,109.25,44126.0,106.1681,106.3139,105.8473,106.1875,44126.0
2022-07-01 13:30:00,109.26,109.31,108.9,109.04,132315.0,106.1972,106.2458,105.8473,105.9834,132315.0
2022-07-01 14:00:00,109.1,109.54,108.76,109.36,55213.0,106.0417,106.4694,105.7113,106.2944,55213.0
2022-07-01 14:30:00,109.42,109.82,109.41,109.63,37655.0,106.3528,106.7416,106.343,106.5569,37655.0
2022-07-01 15:00:00,109.64,109.71,109.22,109.49,142086.0,106.5666,106.6346,106.1584,106.4208,142086.0
2022-07-01 15:30:00,109.5,111.01,109.49,110.88,268804.0,106.4305,107.8982,106.4208,107.7718,268804.0
2022-07-05 09:30:00,109.41,109.93,107.73,108.28,97483.0,106.343,106.8485,104.7101,105.2447,97483.0
2022-07-05 10:00:00,108.19,108.86,107.84,108.38,132984.0,105.1572,105.8085,104.8171,105.3419,132984.0
2022-07-05 10:30:00,108.41,109.61,108.33,109.53,64618.0,105.3711,106.5374,105.2933,106.4597,64618.0
2022-07-05 11:00:00,109.52,109.52,108.35,108.58,52156.0,106.45,106.45,105.3128,105.5363,52156.0
2022-07-05 11:30:00,108.54,109.36,108.45,109.17,55014.0,105.4974,106.2944,105.41,106.1098,55014.0
2022-07-05 12:00:00,109.12,109.88,109.05,109.66,45645.0,106.0612,106.7999,105.9931,106.586,45645.0
2022-07-05 12:30:00,109.7,109.86,109.03,109.22,57361.0,106.6249,106.7804,105.9737,106.1584,57361.0
2022-07-05 13:00:00,109.21,110.05,109.21,109.9,75795.0,106.1487,106.9651,106.1487,106.8193,75795.0
2022-07-05 13:30:00,109.89,110.27,109.63,109.83,60556.0,106.8096,107.1789,106.5569,106.7513,60556.0
2022-07-05 14:00:00,109.83,110.5,109.8,110.48,80474.0,106.7513,107.4025,106.7221,107.3831,80474.0
2022-07-05 14:30:00,110.52,111.12,110.5,111.04,99759.0,107.4219,108.0051,107.4025,107.9274,99759.0
2022-07-05 15:00:00,111.0,111.9,110.83,111.79,70519.0,107.8885,108.7632,107.7232,108.6563,70519.0
2022-07-05 15:30:00,111.8,111.95,111.57,111.83,152596.0,108.666,108.8118,108.4425,108.6952,152596.0
2022-07-06 09:30:00,112.02,113.72,111.38,111.86,75370.0,108.8799,110.5322,108.2578,108.7244,75370.0
2022-07-06 10:00:00,111.87,112.86,111.7,112.33,38244.0,108.7341,109.6963,108.5689,109.1812,38244.0
2022-07-06 10:30:00,112.4,112.58,111.91,112.45,44207.0,109.2492,109.4242,108.773,109.2978,44207.0
2022-07-06 11:00:00,112.44,112.53,111.55,112.19,61402.0,109.2881,109.3756,108.4231,109.0451,61402.0
2022-07-06 11:30:00,112.1,112.37,111.77,112.3,28624.0,108.9576,109.2201,108.6369,109.152,28624.0
2022-07-06 12:00:00,112.33,112.34,111.8,112.08,23779.0,109.1812,109.1909,108.666,108.9382,23779.0
2022-07-06 12:30:00,112.05,112.32,112.02,112.21,26491.0,108.909,109.1715,108.8799,109.0646,26491.0
2022-07-06 13:00:00,112.22,112.66,112.18,112.35,22041.0,109.0743,109.5019,109.0354,109.2006,22041.0
2022-07-06 13:30:00,112.38,112.73,112.36,112.7,26787.0,109.2298,109.57,109.2104,109.5408,26787.0
2022-07-06 14:00:00,112.61,113.25,112.3,113.25,40686.0,109.4533,110.0754,109.152,110.0754,40686.0
2022-07-06 14:30:00,113.32,114.2,113.18,113.83,68059.0,110.1434,110.9988,110.0074,110.6391,68059.0
2022-07-06 15:00:00,113.79,114.03,113.3,113.9,43671.0,110.6003,110.8335,110.124,110.7072,43671.0
2022-07-06 15:30:00,113.96,114.19,113.17,113.4,180122.0,110.7655,110.9891,109.9976,110.2212,180122.0
2022-07-07 09:30:00,113.69,114.37,112.58,112.85,67420.0,110.5031,111.164,109.4242,109.6866,67420.0
2022-07-07 10:00:00,112.72,113.65,111.93,113.13,52127.0,109.5603,110.4642,108.7924,109.9588,52127.0
2022-07-07 10:30:00,113.18,114.3,113.02,114.17,59384.0,110.0074,111.096,109.8518,110.9696,59384.0
2022-07-07 11:00:00,114.17,114.6,113.65,113.74,38173.0,110.9696,111.3876,110.4642,110.5517,38173.0
2022-07-07 11:30:00,113.73,113.9,113.6,113.79,17530.0,110.5419,110.7072,110.4156,110.6003,17530.0
2022-07-07 12:00:00,113.88,114.13,113.73,113.75,20983.0,110.6877,110.9307,110.5419,110.5614,20983.0
2022-07-07 12:30:00,113.74,113.88,113.59,113.68,20299.0,110.5517,110.6877,110.4059,110.4933,20299.0
2022-07-07 13:00:00,113.67,113.71,113.13,113.31,36741.0,110.4836,110.5225,109.9588,110.1337,36741.0
2022-07-07 13:30:00,113.34,113.56,113.29,113.56,21519.0,110.1629,110.3767,110.1143,110.3767,21519.0
2022-07-07 14:00:00,113.58,113.96,113.56,113.96,17746.0,110.3962,110.7655,110.3767,110.7655,17746.0
2022-07-07 14:30:00,113.94,113.98,113.74,113.9,20198.0,110.7461,110.7849,110.5517,110.7072,20198.0
2022-07-07 15:00:00,113.91,114.21,113.82,114.07,30647.0,110.7169,111.0085,110.6294,110.8724,30647.0
2022-07-07 15:30:00,114.07,114.23,113.56,113.68,111339.0,110.8724,111.0279,110.3767,110.4933,111339.0
2022-07-08 09:30:00,113.56,113.73,111.65,111.93,50965.0,110.3767,110.5419,108.5203,108.7924,50965.0
2022-07-08 10:00:00,111.77,113.01,111.77,112.98,15758.0,108.6369,109.8421,108.6369,109.813,15758.0
2022-07-08 10:30:00,113.01,113.6,112.93,113.44,24906.0,109.8421,110.4156,109.7644,110.2601,24906.0
2022-07-08 11:00:00,113.52,114.07,113.33,114.02,35043.0,110.3378,110.8724,110.1532,110.8238,35043.0
2022-07-08 11:30:00,114.06,114.11,113.27,113.46,40292.0,110.8627,110.9113,110.0948,110.2795,40292.0
2022-07-08 12:00:00,113.48,113.5,112.75,112.75,33140.0,110.299,110.3184,109.5894,109.5894,33140.0
2022-07-08 12:30:00,112.76,112.93,112.49,112.64,13152.0,109.5991,109.7644,109.3367,109.4825,13152.0
2022-07-08 13:00:00,112.66,113.02,112.49,113.02,11795.0,109.5019,109.8518,109.3367,109.8518,11795.0
2022-07-08 13:30:00,112.99,113.34,112.72,113.15,33131.0,109.8227,110.1629,109.5603,109.9782,33131.0
2022-07-08 14:00:00,113.18,113.35,113.14,113.32,20072.0,110.0074,110.1726,109.9685,110.1434,20072.0
2022-07-08 14:30:00,113.41,113.68,113.32,113.47,12183.0,110.2309,110.4933,110.1434,110.2892,12183.0
2022-07-08 15:00:00,113.47,113.61,113.3,113.48,20046.0,110.2892,110.4253,110.124,110.299,20046.0
2022-07-08 15:30:00,113.52,113.59,113.2,113.28,45701.0,110.3378,110.4059,110.0268,110.1046,45701.0
2022-07-11 09:30:00,111.99,112.57,111.53,111.88,59007.0,108.8507,109.4145,108.4036,108.7438,59007.0
2022-07-11 10:00:00,111.83,112.4,111.42,111.88,21605.0,108.6952,109.2492,108.2967,108.7438,21605.0
2022-07-11 10:30:00,112.08,112.32,111.48,111.53,50385.0,108.9382,109.1715,108.355,108.4036,50385.0
2022-07-11 11:00:00,111.47,111.92,111.27,111.86,30473.0,108.3453,108.7827,108.1509,108.7244,30473.0
2022-07-11 11:30:00,111.89,112.12,111.3,111.47,21914.0,108.7535,108.9771,108.1801,108.3453,21914.0
2022-07-11 12:00:00,111.52,111.68,111.22,111.45,26798.0,108.3939,108.5494,108.1023,108.3259,26798.0
2022-07-11 12:30:00,111.36,111.54,111.18,111.38,40968.0,108.2384,108.4133,108.0634,108.2578,40968.0
2022-07-11 13:00:00,111.43,111.92,111.36,111.92,38492.0,108.3064,108.7827,108.2384,108.7827,38492.0
2022-07-11 13:30:00,111.85,112.23,111.69,112.11,82250.0,108.7146,109.084,108.5591,108.9674,82250.0
2022-07-11 14:00:00,112.09,112.17,111.74,112.1,18610.0,108.9479,109.0257,108.6077,108.9576,18610.0
2022-07-11 14:30:00,112.1,112.15,111.59,111.59,28991.0,108.9576,109.0062,108.4619,108.4619,28991.0
2022-07-11 15:00:00,111.59,111.67,111.06,111.35,26944.0,108.4619,108.5397,107.9468,108.2287,26944.0
2022-07-11 15:30:00,111.32,111.64,111.19,111.61,116792.0,108.1995,108.5105,108.0731,108.4814,116792.0
2022-07-12 09:30:00,111.13,113.2,111.13,112.47,50375.0,108.0148,110.0268,108.0148,109.3173,50375.0
2022-07-12 10:00:00,112.51,112.94,111.96,112.75,37170.0,109.3561,109.7741,108.8216,109.5894,37170.0
2022-07-12 10:30:00,112.87,113.67,112.83,113.41,61007.0,109.7061,110.4836,109.6672,110.2309,61007.0
2022-07-12 11:00:00,113.41,113.67,112.93,112.93,31870.0,110.2309,110.4836,109.7644,109.7644,31870.0
2022-07-12 11:30:00,112.97,113.3,112.93,113.22,46024.0,109.8033,110.124,109.7644,110.0462,46024.0
2022-07-12 12:00:00,113.24,113.4,113.1,113.4,47434.0,110.0657,110.2212,109.9296,110.2212,47434.0
2022-07-12 12:30:00,113.41,113.65,113.29,113.53,17891.0,110.2309,110.4642,110.1143,110.3476,17891.0
2022-07-12 13:00:00,113.57,113.7,113.27,113.48,21067.0,110.3864,110.5128,110.0948,110.299,21067.0
2022-07-12 13:30:00,113.5,113.55,113.35,113.4,11924.0,110.3184,110.367,110.1726,110.2212,11924.0
2022-07-12 14:00:00,113.44,113.74,113.34,113.65,24041.0,110.2601,110.5517,110.1629,110.4642,24041.0
2022-07-12 14:30:00,113.69,113.73,113.24,113.28,29808.0,110.5031,110.5419,110.0657,110.1046,29808.0
2022-07-12 15:00:00,113.25,113.25,112.17,112.24,25714.0,110.0754,110.0754,109.0257,109.0937,25714.0
2022-07-12 15:30:00,112.22,112.41,111.85,112.12,114922.0,109.0743,109.2589,108.7146,108.9771,114922.0
2022-07-13 09:30:00,109.67,109.95,108.69,109.22,61302.0,106.5958,106.8679,105.6432,106.1584,61302.0
2022-07-13 10:00:00,109.12,110.1,108.72,109.68,34398.0,106.0612,107.0137,105.6724,106.6055,34398.0
2022-07-13 10:30:00,109.73,111.28,109.73,111.08,41183.0,106.6541,108.1606,106.6541,107.9662,41183.0
2022-07-13 11:00:00,111.15,111.53,110.78,110.99,77298.0,108.0343,108.4036,107.6746,107.8788,77298.0
2022-07-13 11:30:00,111.03,111.48,110.91,111.21,19211.0,107.9176,108.355,107.801,108.0926,19211.0
2022-07-13 12:00:00,111.23,111.61,111.04,111.6,18283.0,108.112,108.4814,107.9274,108.4717,18283.0
2022-07-13 12:30:00,111.55,111.79,111.47,111.68,19490.0,108.4231,108.6563,108.3453,108.5494,19490.0
2022-07-13 13:00:00,111.7,111.99,111.49,111.88,30551.0,108.5689,108.8507,108.3647,108.7438,30551.0
2022-07-13 13:30:00,111.87,112.72,111.77,112.62,56073.0,108.7341,109.5603,108.6369,109.4631,56073.0
2022-07-13 14:00:00,112.62,112.62,111.91,112.58,40402.0,109.4631,109.4631,108.773,109.4242,40402.0
2022-07-13 14:30:00,112.61,112.97,112.41,112.72,36392.0,109.4533,109.8033,109.2589,109.5603,36392.0
2022-07-13 15:00:00,112.85,112.98,112.44,112.77,40905.0,109.6866,109.813,109.2881,109.6089,40905.0
2022-07-13 15:30:00,112.79,113.07,112.59,112.7,214739.0,109.6283,109.9004,109.4339,109.5408,214739.0
2022-07-14 09:30:00,110.08,111.09,108.79,110.24,68493.0,106.9943,107.976,105.7404,107.1498,68493.0
2022-07-14 10:00:00,110.24,110.35,108.9,109.16,45158.0,107.1498,107.2567,105.8473,106.1001,45158.0
2022-07-14 10:30:00,109.16,109.72,108.65,108.97,26900.0,106.1001,106.6444,105.6043,105.9154,26900.0
2022-07-14 11:00:00,109.24,110.16,109.1,109.96,24404.0,106.1778,107.072,106.0417,106.8776,24404.0
2022-07-14 11:30:00,109.98,110.94,109.79,110.9,23869.0,106.8971,107.8302,106.7124,107.7913,23869.0
2022-07-14 12:00:00,110.98,110.98,110.35,110.35,14964.0,107.869,107.869,107.2567,107.2567,14964.0
2022-07-14 12:30:00,110.42,110.52,109.68,110.04,27506.0,107.3247,107.4219,106.6055,106.9554,27506.0
2022-07-14 13:00:00,110.05,110.45,109.8,110.33,34145.0,106.9651,107.3539,106.7221,107.2373,34145.0
2022-07-14 13:30:00,110.31,110.7,110.08,110.64,45280.0,107.2178,107.5969,106.9943,107.5386,45280.0
2022-07-14 14:00:00,110.64,111.53,110.54,111.53,27512.0,107.5386,108.4036,107.4414,108.4036,27512.0
2022-07-14 14:30:00,111.47,111.72,111.39,111.62,31987.0,108.3453,108.5883,108.2675,108.4911,31987.0
2022-07-14 15:00:00,111.61,111.86,111.45,111.78,50530.0,108.4814,108.7244,108.3259,108.6466,50530.0
2022-07-14 15:30:00,111.77,111.82,111.1,111.27,152303.0,108.6369,108.6855,107.9857,108.1509,152303.0
2022-07-15 09:30:00,113.87,115.6,112.99,114.13,97397.0,110.678,112.3595,109.8227,110.9307,97397.0
2022-07-15 10:00:00,114.27,114.87,113.67,114.83,43869.0,111.0668,111.65,110.4836,111.6111,43869.0
2022-07-15 10:30:00,114.89,115.23,114.79,114.99,35314.0,111.6694,111.9999,111.5722,111.7666,35314.0
2022-07-15 11:00:00,114.98,116.65,114.95,116.31,74781.0,111.7569,113.3801,111.7277,113.0496,74781.0
2022-07-15 11:30:00,116.33,116.36,115.93,116.03,61938.0,113.0691,113.0982,112.6803,112.7775,61938.0
2022-07-15 12:00:00,116.01,116.33,115.65,115.98,52480.0,112.758,113.0691,112.4081,112.7289,52480.0
2022-07-15 12:30:00,115.99,116.08,115.77,116.02,46970.0,112.7386,112.8261,112.5248,112.7678,46970.0
2022-07-15 13:00:00,116.03,116.09,115.69,116.01,59118.0,112.7775,112.8358,112.447,112.758,59118.0
2022-07-15 13:30:00,115.96,115.98,115.41,115.46,60503.0,112.7094,112.7289,112.1749,112.2235,60503.0
2022-07-15 14:00:00,115.49,115.49,114.93,115.03,43819.0,112.2526,112.2526,111.7083,111.8055,43819.0
2022-07-15 14:30:00,115.07,115.48,114.87,114.96,51809.0,111.8444,112.2429,111.65,111.7375,51809.0
2022-07-15 15:00:00,114.91,114.99,114.67,114.69,43059.0,111.6889,111.7666,111.4556,111.475,43059.0
2022-07-15 15:30:00,114.69,114.87,114.3,114.79,152454.0,111.475,111.65,111.096,111.5722,152454.0
2022-07-18 09:30:00,116.09,116.85,115.55,116.04,51005.0,112.8358,113.5745,112.3109,112.7872,51005.0
2022-07-18 10:00:00,116.04,116.32,115.72,115.85,31090.0,112.7872,113.0593,112.4762,112.6025,31090.0
2022-07-18 10:30:00,115.83,116.14,115.45,115.57,38411.0,112.5831,112.8844,112.2137,112.3304,38411.0
2022-07-18 11:00:00,115.6,115.66,115.2,115.29,66536.0,112.3595,112.4178,111.9707,112.0582,66536.0
2022-07-18 11:30:00,115.28,115.8,115.11,115.73,52221.0,112.0485,112.5539,111.8833,112.4859,52221.0
2022-07-18 12:00:00,115.7,115.87,115.32,115.4,51263.0,112.4567,112.622,112.0874,112.1651,51263.0
2022-07-18 12:30:00,115.39,115.42,114.64,114.83,92457.0,112.1554,112.1846,111.4264,111.6111,92457.0
2022-07-18 13:00:00,114.82,115.03,114.53,114.95,56142.0,111.6014,111.8055,111.3195,111.7277,56142.0
2022-07-18 13:30:00,114.95,114.97,114.47,114.47,38170.0,111.7277,111.7472,111.2612,111.2612,38170.0
2022-07-18 14:00:00,114.45,114.73,113.95,114.04,46419.0,111.2418,111.5139,110.7558,110.8433,46419.0
2022-07-18 14:30:00,114.04,114.14,113.33,113.45,56984.0,110.8433,110.9405,110.1532,110.2698,56984.0
2022-07-18 15:00:00,113.42,113.58,113.18,113.25,57328.0,110.2406,110.3962,110.0074,110.0754,57328.0
2022-07-18 15:30:00,113.25,113.38,112.5,113.27,167742.0,110.0754,110.2018,109.3464,110.0948,167742.0
2022-07-19 09:30:00,116.0,117.21,115.7,116.14,45477.0,112.7483,113.9244,112.4567,112.8844,45477.0
2022-07-19 10:00:00,116.21,116.97,115.64,116.82,39412.0,112.9524,113.6911,112.3984,113.5453,39412.0
2022-07-19 10:30:00,116.86,117.63,116.83,117.57,48534.0,113.5842,114.3326,113.555,114.2743,48534.0
2022-07-19 11:00:00,117.59,117.69,117.28,117.6,42351.0,114.2937,114.3909,113.9924,114.3035,42351.0
2022-07-19 11:30:00,117.59,117.83,117.52,117.81,26870.0,114.2937,114.527,114.2257,114.5076,26870.0
2022-07-19 12:00:00,117.82,118.09,117.61,118.0,25806.0,114.5173,114.7797,114.3132,114.6923,25806.0
2022-07-19 12:30:00,117.98,118.17,117.93,118.07,29684.0,114.6728,114.8575,114.6242,114.7603,29684.0
2022-07-19 13:00:00,118.08,118.24,117.84,118.23,63658.0,114.77,114.9255,114.5367,114.9158,63658.0
2022-07-19 13:30:00,118.22,118.53,118.15,118.23,115635.0,114.9061,115.2074,114.838,114.9158,115635.0
2022-07-19 14:00:00,118.26,118.48,117.78,117.81,68546.0,114.945,115.1588,114.4784,114.5076,68546.0
2022-07-19 14:30:00,117.83,118.06,117.72,118.04,100341.0,114.527,114.7506,114.4201,114.7311,100341.0
2022-07-19 15:00:00,118.06,118.23,117.89,118.17,73941.0,114.7506,114.9158,114.5853,114.8575,73941.0
2022-07-19 15:30:00,118.18,118.4,117.99,118.28,315117.0,114.8672,115.081,114.6825,114.9644,315117.0
2022-07-20 09:30:00,118.11,118.89,117.73,118.28,72105.0,114.7992,115.5573,114.4298,114.9644,72105.0
2022-07-20 10:00:00,118.33,118.41,117.44,118.28,104435.0,115.013,115.0908,114.1479,114.9644,104435.0
2022-07-20 10:30:00,118.28,119.27,117.97,119.24,42629.0,114.9644,115.9267,114.6631,115.8975,42629.0
2022-07-20 11:00:00,119.27,119.27,118.77,118.85,68953.0,115.9267,115.9267,115.4407,115.5184,68953.0
2022-07-20 11:30:00,118.84,119.12,118.61,118.99,41170.0,115.5087,115.7809,115.2852,115.6545,41170.0
2022-07-20 12:00:00,119.0,119.13,118.83,119.02,63313.0,115.6642,115.7906,115.499,115.6837,63313.0
2022-07-20 12:30:00,119.04,119.37,118.64,118.97,48439.0,115.7031,116.0238,115.3143,115.6351,48439.0
2022-07-20 13:00:00,118.93,118.96,118.28,118.79,51504.0,115.5962,115.6253,114.9644,115.4601,51504.0
2022-07-20 13:30:00,118.72,119.17,118.52,118.61,37253.0,115.3921,115.8295,115.1977,115.2852,37253.0
2022-07-20 14:00:00,118.61,119.56,118.6,119.51,86401.0,115.2852,116.2085,115.2754,116.1599,86401.0
2022-07-20 14:30:00,119.46,119.74,119.05,119.37,96676.0,116.1113,116.3835,115.7128,116.0238,96676.0
2022-07-20 15:00:00,119.38,119.74,119.34,119.66,101507.0,116.0336,116.3835,115.9947,116.3057,101507.0
2022-07-20 15:30:00,119.67,119.99,119.24,119.92,392603.0,116.3154,116.6265,115.8975,116.5584,392603.0
2022-07-21 09:30:00,119.57,120.93,119.09,120.48,46861.0,116.2182,117.5401,115.7517,117.1027,46861.0
2022-07-21 10:00:00,120.47,120.87,118.71,119.06,36180.0,117.093,117.4818,115.3823,115.7225,36180.0
2022-07-21 10:30:00,119.05,119.66,118.91,119.59,59552.0,115.7128,116.3057,115.5767,116.2377,59552.0
2022-07-21 11:00:00,119.55,119.55,118.93,119.23,46407.0,116.1988,116.1988,115.5962,115.8878,46407.0
2022-07-21 11:30:00,119.24,119.81,119.16,119.61,24620.0,115.8975,116.4515,115.8197,116.2571,24620.0
2022-07-21 12:00:00,119.63,120.25,119.56,120.22,14879.0,116.2766,116.8792,116.2085,116.85,14879.0
2022-07-21 12:30:00,120.22,120.32,119.76,119.86,23880.0,116.85,116.9472,116.4029,116.5001,23880.0
2022-07-21 13:00:00,119.84,119.94,119.54,119.7,27740.0,116.4807,116.5779,116.1891,116.3446,27740.0
2022-07-21 13:30:00,119.68,119.84,119.39,119.59,32355.0,116.3252,116.4807,116.0433,116.2377,32355.0
2022-07-21 14:00:00,119.61,119.88,119.57,119.65,38029.0,116.2571,116.5196,116.2182,116.296,38029.0
2022-07-21 14:30:00,119.59,120.06,119.5,119.93,52756.0,116.2377,116.6945,116.1502,116.5682,52756.0
2022-07-21 15:00:00,119.95,120.31,119.9,120.12,58460.0,116.5876,116.9375,116.539,116.7528,58460.0
2022-07-21 15:30:00,120.11,120.44,120.03,120.29,169864.0,116.7431,117.0639,116.6653,116.9181,169864.0
2022-07-22 09:30:00,119.35,121.65,119.12,120.54,192282.0,116.0044,118.2399,115.7809,117.1611,192282.0
2022-07-22 10:00:00,120.52,120.56,119.45,120.37,129902.0,117.1416,117.1805,116.1016,116.9958,129902.0
2022-07-22 10:30:00,120.4,121.03,120.39,120.42,31501.0,117.025,117.6373,117.0153,117.0444,31501.0
2022-07-22 11:00:00,120.39,120.51,119.89,119.97,28543.0,117.0153,117.1319,116.5293,116.607,28543.0
2022-07-22 11:30:00,119.96,120.12,119.37,119.46,33967.0,116.5973,116.7528,116.0238,116.1113,33967.0
2022-07-22 12:00:00,119.42,119.52,118.79,118.98,48793.0,116.0724,116.1696,115.4601,115.6448,48793.0
2022-07-22 12:30:00,118.99,119.28,118.8,118.91,16895.0,115.6545,115.9364,115.4698,115.5767,16895.0
2022-07-22 13:00:00,118.91,118.91,118.2,118.45,32062.0,115.5767,115.5767,114.8866,115.1296,32062.0
2022-07-22 13:30:00,118.42,118.45,118.02,118.45,65157.0,115.1005,115.1296,114.7117,115.1296,65157.0
2022-07-22 14:00:00,118.48,118.51,118.12,118.22,32955.0,115.1588,115.188,114.8089,114.9061,32955.0
2022-07-22 14:30:00,118.19,118.67,118.04,118.56,61019.0,114.8769,115.3435,114.7311,115.2366,61019.0
2022-07-22 15:00:00,118.53,118.92,118.3,118.91,35880.0,115.2074,115.5865,114.9838,115.5767,35880.0
2022-07-22 15:30:00,118.94,118.94,118.46,118.8,164183.0,115.6059,115.6059,115.1394,115.4698,164183.0
2022-07-25 09:30:00,119.89,119.89,118.09,118.92,47387.0,116.5293,116.5293,114.7797,115.5865,47387.0
2022-07-25 10:00:00,118.85,119.18,117.77,117.9,36328.0,115.5184,115.8392,114.4687,114.5951,36328.0
2022-07-25 10:30:00,117.84,118.49,117.76,118.23,32475.0,114.5367,115.1685,114.459,114.9158,32475.0
2022-07-25 11:00:00,118.16,118.73,118.07,118.73,28623.0,114.8478,115.4018,114.7603,115.4018,28623.0
2022-07-25 11:30:00,118.7,118.96,118.49,118.54,20823.0,115.3726,115.6253,115.1685,115.2171,20823.0
2022-07-25 12:00:00,118.59,118.74,118.25,118.65,31677.0,115.2657,115.4115,114.9352,115.324,31677.0
2022-07-25 12:30:00,118.63,119.02,118.55,118.56,27298.0,115.3046,115.6837,115.2268,115.2366,27298.0
2022-07-25 13:00:00,118.56,118.78,118.54,118.56,24094.0,115.2366,115.4504,115.2171,115.2366,24094.0
2022-07-25 13:30:00,118.59,118.67,118.28,118.32,30073.0,115.2657,115.3435,114.9644,115.0033,30073.0
2022-07-25 14:00:00,118.29,118.33,118.02,118.15,20160.0,114.9741,115.013,114.7117,114.838,20160.0
2022-07-25 14:30:00,118.12,118.29,117.89,117.95,25680.0,114.8089,114.9741,114.5853,114.6437,25680.0
2022-07-25 15:00:00,117.96,118.04,117.69,117.91,35330.0,114.6534,114.7311,114.3909,114.6048,35330.0
2022-07-25 15:30:00,117.84,118.63,117.83,118.52,143062.0,114.5367,115.3046,114.527,115.1977,143062.0
2022-07-26 09:30:00,119.07,121.95,119.07,120.54,164701.0,115.7323,118.5315,115.7323,117.1611,164701.0
2022-07-26 10:00:00,120.51,120.73,118.44,118.71,141248.0,117.1319,117.3457,115.1199,115.3823,141248.0
2022-07-26 10:30:00,118.66,119.35,118.11,119.2,70961.0,115.3338,116.0044,114.7992,115.8586,70961.0
2022-07-26 11:00:00,119.28,119.52,118.7,118.78,69966.0,115.9364,116.1696,115.3726,115.4504,69966.0
2022-07-26 11:30:00,118.75,119.05,118.65,118.82,76152.0,115.4212,115.7128,115.324,115.4893,76152.0
2022-07-26 12:00:00,118.77,119.79,118.77,119.6,33049.0,115.4407,116.4321,115.4407,116.2474,33049.0
2022-07-26 12:30:00,119.63,120.12,119.43,120.04,60279.0,116.2766,116.7528,116.0822,116.6751,60279.0
2022-07-26 13:00:00,120.06,120.77,119.91,120.77,122511.0,116.6945,117.3846,116.5487,117.3846,122511.0
2022-07-26 13:30:00,120.75,120.75,119.88,119.88,35320.0,117.3652,117.3652,116.5196,116.5196,35320.0
2022-07-26 14:00:00,119.91,120.32,119.87,119.93,29492.0,116.5487,116.9472,116.5098,116.5682,29492.0
2022-07-26 14:30:00,119.89,119.94,119.62,119.74,25837.0,116.5293,116.5779,116.2668,116.3835,25837.0
2022-07-26 15:00:00,119.73,119.95,119.47,119.53,35373.0,116.3738,116.5876,116.121,116.1794,35373.0
2022-07-26 15:30:00,119.56,120.03,119.5,119.83,155027.0,116.2085,116.6653,116.1502,116.471,155027.0
2022-07-27 09:30:00,121.34,122.47,121.34,122.44,98236.0,117.9386,119.0369,117.9386,119.0078,98236.0
2022-07-27 10:00:00,122.38,122.49,121.88,121.97,68286.0,118.9495,119.0564,118.4635,118.551,68286.0
2022-07-27 10:30:00,121.99,122.17,121.09,121.7,53748.0,118.5704,118.7454,117.6956,118.2885,53748.0
2022-07-27 11:00:00,121.62,121.77,121.23,121.34,27687.0,118.2108,118.3566,117.8317,117.9386,27687.0
2022-07-27 11:30:00,121.39,121.57,121.17,121.31,20293.0,117.9872,118.1622,117.7734,117.9095,20293.0
2022-07-27 12:00:00,121.23,121.3,120.76,120.79,26147.0,117.8317,117.8997,117.3749,117.404,26147.0
2022-07-27 12:30:00,120.81,120.89,120.35,120.35,22974.0,117.4235,117.5012,116.9764,116.9764,22974.0
2022-07-27 13:00:00,120.41,120.45,119.28,120.01,48827.0,117.0347,117.0736,115.9364,116.6459,48827.0
2022-07-27 13:30:00,120.06,120.21,119.66,119.82,136638.0,116.6945,116.8403,116.3057,116.4612,136638.0
2022-07-27 14:00:00,119.76,120.13,119.39,119.67,59373.0,116.4029,116.7625,116.0433,116.3154,59373.0
2022-07-27 14:30:00,119.66,120.79,119.27,120.33,193352.0,116.3057,117.404,115.9267,116.9569,193352.0
2022-07-27 15:00:00,120.37,121.11,120.36,121.07,158185.0,116.9958,117.7151,116.9861,117.6762,158185.0
2022-07-27 15:30:00,121.12,121.12,120.17,120.26,256925.0,117.7248,117.7248,116.8014,116.8889,256925.0
2022-07-28 09:30:00,120.73,121.84,119.96,120.53,63384.0,117.3457,118.4246,116.5973,117.1513,63384.0
2022-07-28 10:00:00,120.71,121.18,120.03,120.15,70133.0,117.3263,117.7831,116.6653,116.782,70133.0
2022-07-28 10:30:00,120.17,120.85,120.06,120.65,53915.0,116.8014,117.4624,116.6945,117.268,53915.0
2022-07-28 11:00:00,120.7,120.84,120.12,120.75,126710.0,117.3166,117.4526,116.7528,117.3652,126710.0
2022-07-28 11:30:00,120.75,121.21,120.62,120.66,100655.0,117.3652,117.8123,117.2388,117.2777,100655.0
2022-07-28 12:00:00,120.7,120.85,120.49,120.7,47539.0,117.3166,117.4624,117.1125,117.3166,47539.0
2022-07-28 12:30:00,120.73,120.81,120.55,120.64,48412.0,117.3457,117.4235,117.1708,117.2582,48412.0
2022-07-28 13:00:00,120.67,121.19,120.46,121.03,62402.0,117.2874,117.7928,117.0833,117.6373,62402.0
2022-07-28 13:30:00,121.03,121.47,121.02,121.35,102400.0,117.6373,118.065,117.6276,117.9483,102400.0
2022-07-28 14:00:00,121.35,121.41,121.12,121.37,146726.0,117.9483,118.0067,117.7248,117.9678,146726.0
2022-07-28 14:30:00,121.38,122.38,121.38,122.37,149624.0,117.9775,118.9495,117.9775,118.9398,149624.0
2022-07-28 15:00:00,122.37,122.65,122.14,122.62,175321.0,118.9398,119.2119,118.7162,119.1827,175321.0
2022-07-28 15:30:00,122.65,123.01,122.28,122.5,307834.0,119.2119,119.5618,118.8523,119.0661,307834.0
2022-07-29 09:30:00,122.36,123.09,121.19,122.72,78732.0,118.93,119.6396,117.7928,119.2799,78732.0
2022-07-29 10:00:00,122.79,123.36,122.47,122.62,66628.0,119.348,119.902,119.0369,119.1827,66628.0
2022-07-29 10:30:00,122.69,122.96,122.23,122.56,88772.0,119.2508,119.5132,118.8037,119.1244,88772.0
2022-07-29 11:00:00,122.55,122.79,122.17,122.43,65063.0,119.1147,119.348,118.7454,118.9981,65063.0
2022-07-29 11:30:00,122.45,122.54,121.66,121.76,62004.0,119.0175,119.105,118.2497,118.3469,62004.0
2022-07-29 12:00:00,121.79,122.7,121.79,122.44,56777.0,118.376,119.2605,118.376,119.0078,56777.0
2022-07-29 12:30:00,122.45,122.74,122.24,122.51,38038.0,119.0175,119.2994,118.8134,119.0758,38038.0
2022-07-29 13:00:00,122.52,122.76,122.41,122.45,80921.0,119.0855,119.3188,118.9786,119.0175,80921.0
2022-07-29 13:30:00,122.5,122.7,122.39,122.53,67303.0,119.0661,119.2605,118.9592,119.0953,67303.0
2022-07-29 14:00:00,122.55,122.88,122.31,122.78,67675.0,119.1147,119.4355,118.8814,119.3383,67675.0
2022-07-29 14:30:00,122.79,123.09,122.74,123.09,94478.0,119.348,119.6396,119.2994,119.6396,94478.0
2022-07-29 15:00:00,123.12,123.18,122.83,123.13,97322.0,119.6687,119.727,119.3869,119.6784,97322.0
2022-07-29 15:30:00,123.12,123.12,122.16,122.32,517344.0,119.6687,119.6687,118.7356,118.8912,517344.0
2022-08-01 09:30:00,123.51,124.56,121.03,122.56,633210.0,120.0478,121.0684,117.6373,119.1244,633210.0
2022-08-01 10:00:00,122.71,126.25,122.71,125.04,293580.0,119.2702,122.711,119.2702,121.5349,293580.0
2022-08-01 10:30:00,125.06,129.99,125.0,129.95,255400.0,121.5543,126.3462,121.496,126.3073,255400.0
2022-08-01 11:00:00,129.96,130.57,128.78,129.3,216616.0,126.317,126.9099,125.1701,125.6755,216616.0
2022-08-01 11:30:00,129.25,131.41,129.07,130.93,179094.0,125.6269,127.7263,125.4519,127.2598,179094.0
2022-08-01 12:00:00,130.96,131.47,130.41,131.47,139954.0,127.289,127.7847,126.7544,127.7847,139954.0
2022-08-01 12:30:00,131.47,131.48,130.54,130.79,105765.0,127.7847,127.7944,126.8807,127.1237,105765.0
2022-08-01 13:00:00,130.79,131.01,129.39,129.43,93147.0,127.1237,127.3376,125.763,125.8018,93147.0
2022-08-01 13:30:00,129.34,129.44,128.17,128.5,100131.0,125.7144,125.8116,124.5772,124.8979,100131.0
2022-08-01 14:00:00,128.46,129.02,128.24,128.65,102954.0,124.859,125.4033,124.6452,125.0437,102954.0
2022-08-01 14:30:00,128.65,128.74,127.64,127.77,75493.0,125.0437,125.1312,124.062,124.1884,75493.0
2022-08-01 15:00:00,127.79,128.37,127.54,127.82,125082.0,124.2078,124.7716,123.9648,124.237,125082.0
2022-08-01 15:30:00,127.8,128.55,127.79,128.03,546947.0,124.2175,124.9465,124.2078,124.4411,546947.0
2022-08-02 09:30:00,126.72,127.87,125.4,127.0,170285.0,123.1678,124.2856,121.8848,123.44,170285.0
2022-08-02 10:00:00,126.92,127.13,125.01,125.08,186291.0,123.3622,123.5663,121.5057,121.5738,186291.0
2022-08-02 10:30:00,125.08,126.42,124.5,126.1,126394.0,121.5738,122.8762,121.01,122.5652,126394.0
2022-08-02 11:00:00,126.08,126.08,125.19,125.93,50352.0,122.5458,122.5458,121.6807,122.4,50352.0
2022-08-02 11:30:00,125.95,126.5,125.77,125.87,85920.0,122.4194,122.954,122.2444,122.3416,85920.0
2022-08-02 12:00:00,125.89,126.55,125.73,126.45,52568.0,122.3611,123.0026,122.2056,122.9054,52568.0
2022-08-02 12:30:00,126.43,126.9,126.42,126.8,39286.0,122.8859,123.3428,122.8762,123.2456,39286.0
2022-08-02 13:00:00,126.77,127.52,126.61,126.98,74569.0,123.2164,123.9454,123.0609,123.4205,74569.0
2022-08-02 13:30:00,126.97,126.97,126.29,126.68,84488.0,123.4108,123.4108,122.7499,123.1289,84488.0
2022-08-02 14:00:00,126.66,126.93,125.48,125.58,74430.0,123.1095,123.3719,121.9626,122.0598,74430.0
2022-08-02 14:30:00,125.58,126.24,125.39,126.06,66366.0,122.0598,122.7013,121.8751,122.5263,66366.0
2022-08-02 15:00:00,126.08,126.38,125.75,126.13,89941.0,122.5458,122.8373,122.225,122.5944,89941.0
2022-08-02 15:30:00,126.1,127.02,126.01,126.5,552278.0,122.5652,123.4594,122.4777,122.954,552278.0
2022-08-03 09:30:00,127.71,129.53,127.08,128.29,137942.0,124.1301,125.899,123.5177,124.6938,137942.0
2022-08-03 10:00:00,128.3,129.37,127.93,129.34,177948.0,124.7035,125.7435,124.3439,125.7144,177948.0
2022-08-03 10:30:00,129.34,129.35,128.67,128.97,71434.0,125.7144,125.7241,125.0632,125.3547,71434.0
2022-08-03 11:00:00,128.97,129.47,128.72,129.4,78236.0,125.3547,125.8407,125.1118,125.7727,78236.0
2022-08-03 11:30:00,129.38,129.91,129.07,129.66,93149.0,125.7533,126.2684,125.4519,126.0254,93149.0
2022-08-03 12:00:00,129.65,129.78,129.42,129.69,85512.0,126.0157,126.142,125.7921,126.0546,85512.0
2022-08-03 12:30:00,129.66,130.62,129.48,130.52,119004.0,126.0254,126.9585,125.8504,126.8613,119004.0
2022-08-03 13:00:00,130.51,131.3,130.45,131.26,191328.0,126.8516,127.6194,126.7933,127.5806,191328.0
2022-08-03 13:30:00,131.28,131.31,130.65,131.09,166069.0,127.6,127.6291,126.9876,127.4153,166069.0
2022-08-03 14:00:00,131.11,131.11,130.17,130.27,154900.0,127.4348,127.4348,126.5211,126.6183,154900.0
2022-08-03 14:30:00,130.25,130.5,130.11,130.37,64170.0,126.5989,126.8419,126.4628,126.7155,64170.0
2022-08-03 15:00:00,130.42,130.46,130.07,130.32,82120.0,126.7641,126.803,126.4239,126.6669,82120.0
2022-08-03 15:30:00,130.32,130.76,129.95,130.18,328303.0,126.6669,127.0946,126.3073,126.5308,328303.0
2022-08-04 09:30:00,129.6,130.5,128.27,129.11,195963.0,125.9671,126.8419,124.6744,125.4908,195963.0
2022-08-04 10:00:00,129.17,131.4,128.88,130.46,167782.0,125.5491,127.7166,125.2673,126.803,167782.0
2022-08-04 10:30:00,130.43,130.58,128.81,129.23,101585.0,126.7738,126.9196,125.1992,125.6075,101585.0
2022-08-04 11:00:00,129.21,130.07,129.01,129.24,99738.0,125.588,126.4239,125.3936,125.6172,99738.0
2022-08-04 11:30:00,129.26,129.3,128.07,128.33,78580.0,125.6366,125.6755,124.48,124.7327,78580.0
2022-08-04 12:00:00,128.32,128.95,128.19,128.89,70509.0,124.723,125.3353,124.5966,125.277,70509.0
2022-08-04 12:30:00,128.89,128.92,127.93,128.36,46314.0,125.277,125.3061,124.3439,124.7618,46314.0
2022-08-04 13:00:00,128.39,128.41,127.94,128.16,62079.0,124.791,124.8104,124.3536,124.5674,62079.0
2022-08-04 13:30:00,128.13,128.38,128.02,128.14,73499.0,124.5383,124.7813,124.4314,124.548,73499.0
2022-08-04 14:00:00,128.12,128.32,127.73,128.2,76243.0,124.5286,124.723,124.1495,124.6063,76243.0
2022-08-04 14:30:00,128.21,129.11,127.88,128.96,72851.0,124.616,125.4908,124.2953,125.345,72851.0
2022-08-04 15:00:00,128.96,129.34,128.85,129.3,114480.0,125.345,125.7144,125.2381,125.6755,114480.0
2022-08-04 15:30:00,129.3,129.36,128.52,128.6,205535.0,125.6755,125.7338,124.9174,124.9951,205535.0
2022-08-05 09:30:00,126.66,128.38,126.25,128.09,30125.0,123.1095,124.7813,122.711,124.4994,30125.0
2022-08-05 10:00:00,128.23,129.86,127.98,128.99,54618.0,124.6355,126.2198,124.3925,125.3742,54618.0
2022-08-05 10:30:00,129.03,129.13,128.28,128.64,40854.0,125.4131,125.5103,124.6841,125.034,40854.0
2022-08-05 11:00:00,128.63,128.63,127.46,127.48,29546.0,125.0243,125.0243,123.8871,123.9065,29546.0
2022-08-05 11:30:00,127.49,127.95,127.37,127.66,35804.0,123.9162,124.3633,123.7996,124.0815,35804.0
2022-08-05 12:00:00,127.69,128.28,127.68,128.26,24831.0,124.1106,124.6841,124.1009,124.6646,24831.0
2022-08-05 12:30:00,128.25,128.71,128.04,128.65,30946.0,124.6549,125.102,124.4508,125.0437,30946.0
2022-08-05 13:00:00,128.71,128.79,128.18,128.22,19660.0,125.102,125.1798,124.5869,124.6258,19660.0
2022-08-05 13:30:00,128.3,128.41,127.97,128.21,19154.0,124.7035,124.8104,124.3828,124.616,19154.0
2022-08-05 14:00:00,128.16,128.23,127.85,127.9,25018.0,124.5674,124.6355,124.2661,124.3147,25018.0
2022-08-05 14:30:00,127.85,128.35,127.81,128.28,22860.0,124.2661,124.7521,124.2273,124.6841,22860.0
2022-08-05 15:00:00,128.28,128.6,128.15,128.32,38893.0,124.6841,124.9951,124.5577,124.723,38893.0
2022-08-05 15:30:00,128.28,128.49,127.98,128.0,301654.0,124.6841,124.8882,124.3925,124.4119,301654.0
2022-08-08 09:30:00,129.16,130.12,128.7,129.59,64902.0,125.5394,126.4725,125.0923,125.9574,64902.0
2022-08-08 10:00:00,129.68,130.29,129.41,130.12,70546.0,126.0448,126.6377,125.7824,126.4725,70546.0
2022-08-08 10:30:00,130.12,131.05,130.08,130.65,102252.0,126.4725,127.3764,126.4336,126.9876,102252.0
2022-08-08 11:00:00,130.65,130.74,129.93,129.93,149033.0,126.9876,127.0751,126.2878,126.2878,149033.0
2022-08-08 11:30:00,129.98,130.18,129.34,130.13,76162.0,126.3364,126.5308,125.7144,126.4822,76162.0
2022-08-08 12:00:00,130.13,130.37,129.39,129.42,72371.0,126.4822,126.7155,125.763,125.7921,72371.0
2022-08-08 12:30:00,129.4,129.98,129.3,129.86,61577.0,125.7727,126.3364,125.6755,126.2198,61577.0
2022-08-08 13:00:00,129.86,129.98,129.62,129.62,76195.0,126.2198,126.3364,125.9865,125.9865,76195.0
2022-08-08 13:30:00,129.66,129.73,129.25,129.4,67696.0,126.0254,126.0934,125.6269,125.7727,67696.0
2022-08-08 14:00:00,129.41,129.41,129.02,129.29,76350.0,125.7824,125.7824,125.4033,125.6658,76350.0
2022-08-08 14:30:00,129.28,129.62,129.06,129.26,95818.0,125.6561,125.9865,125.4422,125.6366,95818.0
2022-08-08 15:00:00,129.25,129.66,129.12,129.63,193941.0,125.6269,126.0254,125.5005,125.9962,193941.0
2022-08-08 15:30:00,129.63,130.07,129.31,129.34,364153.0,125.9962,126.4239,125.6852,125.7144,364153.0
2022-08-09 09:30:00,128.86,131.13,128.83,129.81,100464.0,125.2478,127.4542,125.2187,126.1712,100464.0
2022-08-09 10:00:00,129.88,130.57,129.62,130.14,303602.0,126.2392,126.9099,125.9865,126.4919,303602.0
2022-08-09 10:30:00,130.15,130.63,129.96,130.53,65201.0,126.5017,126.9682,126.317,126.871,65201.0
2022-08-09 11:00:00,130.5,131.08,129.93,130.87,55617.0,126.8419,127.4056,126.2878,127.2015,55617.0
2022-08-09 11:30:00,130.9,130.95,130.57,130.62,42283.0,127.2306,127.2792,126.9099,126.9585,42283.0
2022-08-09 12:00:00,130.65,130.93,130.58,130.6,51562.0,126.9876,127.2598,126.9196,126.9391,51562.0
2022-08-09 12:30:00,130.59,130.59,129.78,130.21,61099.0,126.9293,126.9293,126.142,126.56,61099.0
2022-08-09 13:00:00,130.22,130.33,129.86,129.97,36237.0,126.5697,126.6766,126.2198,126.3267,36237.0
2022-08-09 13:30:00,129.96,130.14,129.39,130.05,49014.0,126.317,126.4919,125.763,126.4045,49014.0
2022-08-09 14:00:00,130.02,130.23,129.99,130.01,72047.0,126.3753,126.5794,126.3462,126.3656,72047.0
2022-08-09 14:30:00,130.0,130.16,129.97,130.0,73592.0,126.3559,126.5114,126.3267,126.3559,73592.0
2022-08-09 15:00:00,130.0,130.55,129.98,130.25,157100.0,126.3559,126.8905,126.3364,126.5989,157100.0
2022-08-09 15:30:00,130.24,130.56,130.12,130.4,195518.0,126.5891,126.9002,126.4725,126.7447,195518.0
2022-08-10 09:30:00,133.96,134.52,133.27,133.77,111094.0,130.2049,130.7492,129.5342,130.0202,111094.0
2022-08-10 10:00:00,133.67,135.28,133.47,135.09,149671.0,129.923,131.4879,129.7286,131.3032,149671.0
2022-08-10 10:30:00,135.09,135.86,135.0,135.78,161187.0,131.3032,132.0516,131.2157,131.9738,161187.0
2022-08-10 11:00:00,135.85,136.18,135.68,135.78,107472.0,132.0419,132.3626,131.8767,131.9738,107472.0
2022-08-10 11:30:00,135.83,135.94,135.08,135.59,74307.0,132.0224,132.1294,131.2935,131.7892,74307.0
2022-08-10 12:00:00,135.59,135.92,134.55,134.7,71756.0,131.7892,132.1099,130.7783,130.9241,71756.0
2022-08-10 12:30:00,134.72,134.72,134.06,134.15,46183.0,130.9436,130.9436,130.3021,130.3895,46183.0
2022-08-10 13:00:00,134.16,134.16,133.25,133.25,51783.0,130.3993,130.3993,129.5148,129.5148,51783.0
2022-08-10 13:30:00,133.26,133.77,132.95,133.21,74285.0,129.5245,130.0202,129.2232,129.4759,74285.0
2022-08-10 14:00:00,133.24,133.57,133.22,133.49,48417.0,129.505,129.8258,129.4856,129.748,48417.0
2022-08-10 14:30:00,133.51,133.58,132.87,132.95,41566.0,129.7675,129.8355,129.1454,129.2232,41566.0
2022-08-10 15:00:00,132.95,133.01,132.56,132.78,85637.0,129.2232,129.2815,128.8441,129.0579,85637.0
2022-08-10 15:30:00,132.77,133.28,132.55,132.6,202696.0,129.0482,129.5439,128.8344,128.883,202696.0
2022-08-11 09:30:00,134.39,134.88,133.02,133.21,83847.0,130.6228,131.0991,129.2912,129.4759,83847.0
2022-08-11 10:00:00,133.3,133.99,133.3,133.56,57916.0,129.5634,130.234,129.5634,129.8161,57916.0
2022-08-11 10:30:00,133.61,133.62,133.09,133.29,64482.0,129.8647,129.8744,129.3593,129.5536,64482.0
2022-08-11 11:00:00,133.3,133.42,132.87,133.2,61455.0,129.5634,129.68,129.1454,129.4662,61455.0
2022-08-11 11:30:00,133.21,133.47,132.76,132.89,56213.0,129.4759,129.7286,129.0385,129.1649,56213.0
2022-08-11 12:00:00,132.89,133.36,132.85,133.36,52882.0,129.1649,129.6217,129.126,129.6217,52882.0
2022-08-11 12:30:00,133.35,133.97,133.34,133.95,59093.0,129.612,130.2146,129.6022,130.1951,59093.0
2022-08-11 13:00:00,133.96,134.25,133.82,134.04,39678.0,130.2049,130.4867,130.0688,130.2826,39678.0
2022-08-11 13:30:00,134.06,134.4,133.96,134.3,67150.0,130.3021,130.6325,130.2049,130.5353,67150.0
2022-08-11 14:00:00,134.28,134.29,133.77,134.05,43049.0,130.5159,130.5256,130.0202,130.2923,43049.0
2022-08-11 14:30:00,134.05,134.14,133.34,133.43,68805.0,130.2923,130.3798,129.6022,129.6897,68805.0
2022-08-11 15:00:00,133.44,133.57,133.19,133.47,51869.0,129.6994,129.8258,129.4564,129.7286,51869.0
2022-08-11 15:30:00,133.46,133.79,133.39,133.56,180146.0,129.7189,130.0396,129.6508,129.8161,180146.0
2022-08-12 09:30:00,134.4,135.99,134.28,135.81,84450.0,130.6325,132.178,130.5159,132.003,84450.0
2022-08-12 10:00:00,135.79,135.83,135.2,135.72,104814.0,131.9836,132.0224,131.4101,131.9155,104814.0
2022-08-12 10:30:00,135.7,135.88,134.92,135.27,99056.0,131.8961,132.071,131.138,131.4781,99056.0
2022-08-12 11:00:00,135.26,135.39,135.05,135.21,54690.0,131.4684,131.5948,131.2643,131.4198,54690.0
2022-08-12 11:30:00,135.23,135.34,134.99,135.17,47578.0,131.4393,131.5462,131.206,131.3809,47578.0
2022-08-12 12:00:00,135.22,135.41,135.14,135.4,39442.0,131.4295,131.6142,131.3518,131.6045,39442.0
2022-08-12 12:30:00,135.39,135.57,135.3,135.52,35248.0,131.5948,131.7697,131.5073,131.7211,35248.0
2022-08-12 13:00:00,135.52,135.69,135.4,135.68,33290.0,131.7211,131.8864,131.6045,131.8767,33290.0
2022-08-12 13:30:00,135.72,135.93,135.71,135.71,35238.0,131.9155,132.1196,131.9058,131.9058,35238.0
2022-08-12 14:00:00,135.71,135.77,135.33,135.36,35227.0,131.9058,131.9641,131.5365,131.5656,35227.0
2022-08-12 14:30:00,135.38,135.52,135.15,135.19,37088.0,131.5851,131.7211,131.3615,131.4004,37088.0
2022-08-12 15:00:00,135.17,135.38,135.02,135.09,52754.0,131.3809,131.5851,131.2352,131.3032,52754.0
2022-08-12 15:30:00,135.09,135.55,134.92,135.41,151095.0,131.3032,131.7503,131.138,131.6142,151095.0
2022-08-15 09:30:00,133.82,136.75,133.82,136.54,96368.0,130.0688,132.9167,130.0688,132.7125,96368.0
2022-08-15 10:00:00,136.54,136.78,135.25,135.79,77435.0,132.7125,132.9458,131.4587,131.9836,77435.0
2022-08-15 10:30:00,135.72,136.16,135.34,135.46,49555.0,131.9155,132.3432,131.5462,131.6628,49555.0
2022-08-15 11:00:00,135.39,135.84,135.29,135.78,38189.0,131.5948,132.0322,131.4976,131.9738,38189.0
2022-08-15 11:30:00,135.79,136.18,135.56,135.9,42580.0,131.9836,132.3626,131.76,132.0905,42580.0
2022-08-15 12:00:00,135.74,136.28,135.53,136.28,30521.0,131.935,132.4598,131.7309,132.4598,30521.0
2022-08-15 12:30:00,136.22,136.58,136.21,136.39,37678.0,132.4015,132.7514,132.3918,132.5667,37678.0
2022-08-15 13:00:00,136.4,136.55,136.24,136.5,57854.0,132.5765,132.7223,132.421,132.6737,57854.0
2022-08-15 13:30:00,136.52,136.55,135.97,136.3,63883.0,132.6931,132.7223,132.1585,132.4793,63883.0
2022-08-15 14:00:00,136.26,136.64,136.15,136.61,80441.0,132.4404,132.8097,132.3335,132.7806,80441.0
2022-08-15 14:30:00,136.62,136.7,136.47,136.54,93505.0,132.7903,132.8681,132.6445,132.7125,93505.0
2022-08-15 15:00:00,136.55,136.64,136.44,136.5,51741.0,132.7223,132.8097,132.6153,132.6737,51741.0
2022-08-15 15:30:00,136.51,136.65,136.1,136.22,171992.0,132.6834,132.8195,132.2849,132.4015,171992.0
2022-08-16 09:30:00,135.0,136.04,133.27,136.02,127867.0,131.2157,132.2266,129.5342,132.2071,127867.0
2022-08-16 10:00:00,136.07,136.45,135.32,135.92,84244.0,132.2557,132.6251,131.5267,132.1099,84244.0
2022-08-16 10:30:00,135.91,136.19,135.42,136.06,69951.0,132.1002,132.3724,131.6239,132.246,69951.0
2022-08-16 11:00:00,136.19,136.47,135.89,136.36,49643.0,132.3724,132.6445,132.0808,132.5376,49643.0
2022-08-16 11:30:00,136.35,136.55,135.99,136.27,45120.0,132.5279,132.7223,132.178,132.4501,45120.0
2022-08-16 12:00:00,136.34,136.39,135.67,135.67,49942.0,132.5181,132.5667,131.8669,131.8669,49942.0
2022-08-16 12:30:00,135.64,135.86,135.51,135.83,30063.0,131.8378,132.0516,131.7114,132.0224,30063.0
2022-08-16 13:00:00,135.86,136.15,135.86,136.09,39262.0,132.0516,132.3335,132.0516,132.2752,39262.0
2022-08-16 13:30:00,136.12,136.57,136.12,136.48,33259.0,132.3043,132.7417,132.3043,132.6542,33259.0
2022-08-16 14:00:00,136.47,136.88,136.45,136.71,37735.0,132.6445,133.043,132.6251,132.8778,37735.0
2022-08-16 14:30:00,136.68,136.7,135.62,135.82,47439.0,132.8486,132.8681,131.8183,132.0127,47439.0
2022-08-16 15:00:00,135.82,136.05,135.59,136.05,57895.0,132.0127,132.2363,131.7892,132.2363,57895.0
2022-08-16 15:30:00,136.03,136.38,135.86,136.13,127979.0,132.2168,132.557,132.0516,132.314,127979.0
2022-08-17 09:30:00,133.76,134.92,133.37,134.31,76924.0,130.0105,131.138,129.6314,130.5451,76924.0
2022-08-17 10:00:00,134.3,134.69,133.86,133.98,53811.0,130.5353,130.9144,130.1077,130.2243,53811.0
2022-08-17 10:30:00,133.95,134.62,133.82,133.96,56719.0,130.1951,130.8464,130.0688,130.2049,56719.0
2022-08-17 11:00:00,133.98,134.21,133.78,133.97,42695.0,130.2243,130.4479,130.0299,130.2146,42695.0
2022-08-17 11:30:00,133.99,134.05,133.23,133.36,35062.0,130.234,130.2923,129.4953,129.6217,35062.0
2022-08-17 12:00:00,133.35,133.76,133.27,133.67,28498.0,129.612,130.0105,129.5342,129.923,28498.0
2022-08-17 12:30:00,133.63,133.89,133.63,133.73,35063.0,129.8841,130.1368,129.8841,129.9813,35063.0
2022-08-17 13:00:00,133.77,133.83,133.6,133.82,24295.0,130.0202,130.0785,129.855,130.0688,24295.0
2022-08-17 13:30:00,133.8,133.87,133.6,133.78,31875.0,130.0493,130.1174,129.855,130.0299,31875.0
2022-08-17 14:00:00,133.81,134.83,133.73,134.6,67008.0,130.0591,131.0505,129.9813,130.8269,67008.0
2022-08-17 14:30:00,134.65,134.83,134.14,134.16,50434.0,130.8755,131.0505,130.3798,130.3993,50434.0
2022-08-17 15:00:00,134.09,134.3,133.59,133.91,47418.0,130.3312,130.5353,129.8452,130.1563,47418.0
2022-08-17 15:30:00,133.91,133.91,133.48,133.66,116076.0,130.1563,130.1563,129.7383,129.9133,116076.0
2022-08-18 09:30:00,133.38,133.9,132.86,133.14,70928.0,129.6411,130.1465,129.1357,129.4079,70928.0
2022-08-18 10:00:00,133.09,133.47,132.66,133.43,71519.0,129.3593,129.7286,128.9413,129.6897,71519.0
2022-08-18 10:30:00,133.47,133.92,133.17,133.72,41168.0,129.7286,130.166,129.437,129.9716,41168.0
2022-08-18 11:00:00,133.71,133.91,133.55,133.82,35363.0,129.9619,130.1563,129.8064,130.0688,35363.0
2022-08-18 11:30:00,133.84,134.02,133.74,133.81,40787.0,130.0882,130.2632,129.991,130.0591,40787.0
2022-08-18 12:00:00,133.8,134.05,133.25,133.26,30556.0,130.0493,130.2923,129.5148,129.5245,30556.0
2022-08-18 12:30:00,133.26,133.61,133.26,133.29,27774.0,129.5245,129.8647,129.5245,129.5536,27774.0
2022-08-18 13:00:00,133.29,133.82,133.26,133.8,20953.0,129.5536,130.0688,129.5245,130.0493,20953.0
2022-08-18 13:30:00,133.79,133.81,133.37,133.46,36672.0,130.0396,130.0591,129.6314,129.7189,36672.0
2022-08-18 14:00:00,133.47,133.95,133.44,133.93,35926.0,129.7286,130.1951,129.6994,130.1757,35926.0
2022-08-18 14:30:00,133.9,134.17,133.74,133.99,43668.0,130.1465,130.409,129.991,130.234,43668.0
2022-08-18 15:00:00,134.0,134.57,133.98,134.48,116198.0,130.2437,130.7978,130.2243,130.7103,116198.0
2022-08-18 15:30:00,134.48,134.6,134.1,134.35,106899.0,130.7103,130.8269,130.3409,130.5839,106899.0
2022-08-19 09:30:00,133.36,134.02,133.07,133.83,94373.0,129.6217,130.2632,129.3398,130.0785,94373.0
2022-08-19 10:00:00,133.77,133.97,133.43,133.82,63245.0,130.0202,130.2146,129.6897,130.0688,63245.0
2022-08-19 10:30:00,133.71,133.71,132.74,132.85,49376.0,129.9619,129.9619,129.0191,129.126,49376.0
2022-08-19 11:00:00,132.81,132.82,132.1,132.48,50358.0,129.0871,129.0968,128.397,128.7664,50358.0
2022-08-19 11:30:00,132.5,132.97,132.44,132.94,44878.0,128.7858,129.2426,128.7275,129.2135,44878.0
2022-08-19 12:00:00,132.95,133.29,132.85,133.18,36716.0,129.2232,129.5536,129.126,129.4467,36716.0
2022-08-19 12:30:00,133.2,133.51,133.04,133.41,32222.0,129.4662,129.7675,129.3107,129.6703,32222.0
2022-08-19 13:00:00,133.41,133.5,133.19,133.3,31241.0,129.6703,129.7578,129.4564,129.5634,31241.0
2022-08-19 13:30:00,133.29,133.29,132.94,133.05,35601.0,129.5536,129.5536,129.2135,129.3204,35601.0
2022-08-19 14:00:00,132.95,133.21,132.74,132.99,45663.0,129.2232,129.4759,129.0191,129.2621,45663.0
2022-08-19 14:30:00,133.0,133.0,132.55,132.64,37019.0,129.2718,129.2718,128.8344,128.9219,37019.0
2022-08-19 15:00:00,132.63,132.78,132.44,132.78,45503.0,128.9121,129.0579,128.7275,129.0579,45503.0
2022-08-19 15:30:00,132.76,132.88,132.44,132.8,170561.0,129.0385,129.1551,128.7275,129.0774,170561.0
2022-08-22 09:30:00,130.52,131.79,130.15,131.39,83441.0,126.8613,128.0957,126.5017,127.7069,83441.0
2022-08-22 10:00:00,131.37,131.45,130.68,130.94,51972.0,127.6875,127.7652,127.0168,127.2695,51972.0
2022-08-22 10:30:00,130.86,131.43,130.78,130.99,47070.0,127.1918,127.7458,127.114,127.3181,47070.0
2022-08-22 11:00:00,130.97,131.51,130.97,131.22,39870.0,127.2987,127.8235,127.2987,127.5417,39870.0
2022-08-22 11:30:00,131.23,131.47,131.17,131.3,31561.0,127.5514,127.7847,127.4931,127.6194,31561.0
2022-08-22 12:00:00,131.3,131.3,130.88,130.91,30804.0,127.6194,127.6194,127.2112,127.2404,30804.0
2022-08-22 12:30:00,130.91,131.13,130.84,131.11,34744.0,127.2404,127.4542,127.1723,127.4348,34744.0
2022-08-22 13:00:00,131.13,131.18,130.6,130.61,36625.0,127.4542,127.5028,126.9391,126.9488,36625.0
2022-08-22 13:30:00,130.58,130.6,129.98,129.98,45417.0,126.9196,126.9391,126.3364,126.3364,45417.0
2022-08-22 14:00:00,129.96,130.04,129.82,129.83,40905.0,126.317,126.3947,126.1809,126.1906,40905.0
2022-08-22 14:30:00,129.84,129.89,129.64,129.81,34345.0,126.2004,126.249,126.006,126.1712,34345.0
2022-08-22 15:00:00,129.82,130.06,129.81,129.84,72377.0,126.1809,126.4142,126.1712,126.2004,72377.0
2022-08-22 15:30:00,129.84,130.0,129.48,129.99,125644.0,126.2004,126.3559,125.8504,126.3462,125644.0
2022-08-23 09:30:00,129.32,130.88,129.0,130.72,66448.0,125.6949,127.2112,125.3839,127.0557,66448.0
2022-08-23 10:00:00,130.82,131.08,130.32,130.38,55473.0,127.1529,127.4056,126.6669,126.7252,55473.0
2022-08-23 10:30:00,130.42,130.57,130.07,130.12,47798.0,126.7641,126.9099,126.4239,126.4725,47798.0
2022-08-23 11:00:00,130.1,130.39,129.92,130.19,40897.0,126.4531,126.7349,126.2781,126.5405,40897.0
2022-08-23 11:30:00,130.19,130.34,130.04,130.14,36561.0,126.5405,126.6863,126.3947,126.4919,36561.0
2022-08-23 12:00:00,130.13,130.13,129.57,129.73,27281.0,126.4822,126.4822,125.9379,126.0934,27281.0
2022-08-23 12:30:00,129.7,130.1,129.69,130.07,29772.0,126.0643,126.4531,126.0546,126.4239,29772.0
2022-08-23 13:00:00,130.05,130.34,129.99,130.29,34285.0,126.4045,126.6863,126.3462,126.6377,34285.0
2022-08-23 13:30:00,130.29,130.3,129.4,129.55,47504.0,126.6377,126.6475,125.7727,125.9185,47504.0
2022-08-23 14:00:00,129.55,129.7,129.49,129.61,45230.0,125.9185,126.0643,125.8602,125.9768,45230.0
2022-08-23 14:30:00,129.6,129.62,128.97,129.04,65807.0,125.9671,125.9865,125.3547,125.4228,65807.0
2022-08-23 15:00:00,129.06,129.16,128.78,128.91,60893.0,125.4422,125.5394,125.1701,125.2964,60893.0
2022-08-23 15:30:00,128.91,129.01,128.64,128.69,130065.0,125.2964,125.3936,125.034,125.0826,130065.0
2022-08-24 09:30:00,129.03,129.07,127.65,128.94,55378.0,125.4131,125.4519,124.0717,125.3256,55378.0
2022-08-24 10:00:00,128.95,129.07,128.47,128.8,72337.0,125.3353,125.4519,124.8688,125.1895,72337.0
2022-08-24 10:30:00,128.8,128.9,128.49,128.72,41592.0,125.1895,125.2867,124.8882,125.1118,41592.0
2022-08-24 11:00:00,128.76,129.44,128.67,129.24,44003.0,125.1506,125.8116,125.0632,125.6172,44003.0
2022-08-24 11:30:00,129.24,129.33,129.07,129.11,24548.0,125.6172,125.7047,125.4519,125.4908,24548.0
2022-08-24 12:00:00,129.15,129.26,128.91,128.91,28202.0,125.5297,125.6366,125.2964,125.2964,28202.0
2022-08-24 12:30:00,128.93,128.98,128.39,128.44,34707.0,125.3159,125.3645,124.791,124.8396,34707.0
2022-08-24 13:00:00,128.45,128.53,127.95,128.12,37734.0,124.8493,124.9271,124.3633,124.5286,37734.0
2022-08-24 13:30:00,128.14,128.25,128.01,128.06,40786.0,124.548,124.6549,124.4217,124.4703,40786.0
2022-08-24 14:00:00,128.09,128.12,127.57,127.78,50720.0,124.4994,124.5286,123.994,124.1981,50720.0
2022-08-24 14:30:00,127.79,128.13,127.7,128.1,47153.0,124.2078,124.5383,124.1203,124.5091,47153.0
2022-08-24 15:00:00,128.08,128.62,128.06,128.33,59224.0,124.4897,125.0146,124.4703,124.7327,59224.0
2022-08-24 15:30:00,128.31,128.5,127.87,128.06,112221.0,124.7132,124.8979,124.2856,124.4703,112221.0
2022-08-25 09:30:00,128.12,129.11,127.45,128.99,110531.0,124.5286,125.4908,123.8774,125.3742,110531.0
2022-08-25 10:00:00,129.03,129.85,129.03,129.82,68609.0,125.4131,126.2101,125.4131,126.1809,68609.0
2022-08-25 10:30:00,129.9,129.96,129.57,129.71,44804.0,126.2587,126.317,125.9379,126.074,44804.0
2022-08-25 11:00:00,129.66,129.7,129.12,129.25,33639.0,126.0254,126.0643,125.5005,125.6269,33639.0
2022-08-25 11:30:00,129.25,129.39,129.15,129.39,30158.0,125.6269,125.763,125.5297,125.763,30158.0
2022-08-25 12:00:00,129.39,129.43,128.93,129.05,28085.0,125.763,125.8018,125.3159,125.4325,28085.0
2022-08-25 12:30:00,129.03,129.03,128.52,128.66,35544.0,125.4131,125.4131,124.9174,125.0534,35544.0
2022-08-25 13:00:00,128.67,128.87,128.6,128.85,30765.0,125.0632,125.2575,124.9951,125.2381,30765.0
2022-08-25 13:30:00,128.85,129.02,128.71,128.94,36081.0,125.2381,125.4033,125.102,125.3256,36081.0
2022-08-25 14:00:00,128.94,129.04,128.71,129.0,36032.0,125.3256,125.4228,125.102,125.3839,36032.0
2022-08-25 14:30:00,129.03,129.04,128.7,128.98,48378.0,125.4131,125.4228,125.0923,125.3645,48378.0
2022-08-25 15:00:00,129.0,129.4,128.97,129.39,42416.0,125.3839,125.7727,125.3547,125.763,42416.0
2022-08-25 15:30:00,129.39,129.9,129.22,129.89,91635.0,125.763,126.2587,125.5977,126.249,91635.0
2022-08-26 09:30:00,130.11,130.4,128.33,128.81,45805.0,126.4628,126.7447,124.7327,125.1992,45805.0
2022-08-26 10:00:00,128.73,129.04,127.45,127.62,72216.0,125.1215,125.4228,123.8774,124.0426,72216.0
2022-08-26 10:30:00,127.58,127.61,126.5,126.53,110482.0,124.0037,124.0329,122.954,122.9831,110482.0
2022-08-26 11:00:00,126.49,126.58,125.62,126.21,82594.0,122.9443,123.0317,122.0986,122.6721,82594.0
2022-08-26 11:30:00,126.25,126.5,126.04,126.25,53271.0,122.711,122.954,122.5069,122.711,53271.0
2022-08-26 12:00:00,126.27,126.3,125.95,126.2,42741.0,122.7304,122.7596,122.4194,122.6624,42741.0
2022-08-26 12:30:00,126.17,126.51,126.12,126.4,47352.0,122.6332,122.9637,122.5846,122.8568,47352.0
2022-08-26 13:00:00,126.4,126.59,126.19,126.47,42385.0,122.8568,123.0415,122.6527,122.9248,42385.0
2022-08-26 13:30:00,126.45,126.45,125.74,125.81,84098.0,122.9054,122.9054,122.2153,122.2833,84098.0
2022-08-26 14:00:00,125.83,125.93,125.51,125.9,40025.0,122.3028,122.4,121.9917,122.3708,40025.0
2022-08-26 14:30:00,125.93,126.01,125.47,125.52,61328.0,122.4,122.4777,121.9529,122.0015,61328.0
2022-08-26 15:00:00,125.53,125.79,125.28,125.71,86930.0,122.0112,122.2639,121.7682,122.1861,86930.0
2022-08-26 15:30:00,125.72,125.73,124.99,125.14,189380.0,122.1958,122.2056,121.4863,121.6321,189380.0
2022-08-29 09:30:00,123.81,125.47,123.25,125.21,97357.0,120.3394,121.9529,119.7951,121.7001,97357.0
2022-08-29 10:00:00,125.19,126.15,124.81,125.55,101489.0,121.6807,122.6138,121.3114,122.0306,101489.0
2022-08-29 10:30:00,125.54,125.81,124.66,125.04,63453.0,122.0209,122.2833,121.1656,121.5349,63453.0
2022-08-29 11:00:00,125.11,125.47,125.08,125.17,46060.0,121.6029,121.9529,121.5738,121.6613,46060.0
2022-08-29 11:30:00,125.11,125.47,125.0,125.34,60391.0,121.6029,121.9529,121.496,121.8265,60391.0
2022-08-29 12:00:00,125.35,125.82,125.34,125.77,45616.0,121.8362,122.293,121.8265,122.2444,45616.0
2022-08-29 12:30:00,125.77,126.04,125.54,126.03,50740.0,122.2444,122.5069,122.0209,122.4972,50740.0
2022-08-29 13:00:00,126.05,126.16,125.61,125.93,64344.0,122.5166,122.6235,122.0889,122.4,64344.0
2022-08-29 13:30:00,125.93,126.32,125.92,126.21,69404.0,122.4,122.779,122.3902,122.6721,69404.0
2022-08-29 14:00:00,126.19,126.22,125.6,125.66,65465.0,122.6527,122.6818,122.0792,122.1375,65465.0
2022-08-29 14:30:00,125.7,126.15,125.7,125.95,49126.0,122.1764,122.6138,122.1764,122.4194,49126.0
2022-08-29 15:00:00,126.04,126.41,126.0,126.1,73170.0,122.5069,122.8665,122.468,122.5652,73170.0
2022-08-29 15:30:00,126.09,126.09,124.74,124.82,240028.0,122.5555,122.5555,121.2433,121.3211,240028.0
2022-08-30 09:30:00,125.57,126.14,125.08,125.15,92980.0,122.0501,122.6041,121.5738,121.6418,92980.0
2022-08-30 10:00:00,125.24,125.39,124.57,124.82,81035.0,121.7293,121.8751,121.0781,121.3211,81035.0
2022-08-30 10:30:00,124.8,124.82,123.83,124.53,85789.0,121.3016,121.3211,120.3588,121.0392,85789.0
2022-08-30 11:00:00,124.53,124.85,124.33,124.55,69807.0,121.0392,121.3502,120.8448,121.0586,69807.0
2022-08-30 11:30:00,124.52,124.95,124.45,124.72,43048.0,121.0295,121.4474,120.9614,121.2239,43048.0
2022-08-30 12:00:00,124.74,125.13,124.63,124.8,51591.0,121.2433,121.6224,121.1364,121.3016,51591.0
2022-08-30 12:30:00,124.78,124.78,124.44,124.63,46681.0,121.2822,121.2822,120.9517,121.1364,46681.0
2022-08-30 13:00:00,124.6,124.76,124.16,124.34,38485.0,121.1072,121.2628,120.6796,120.8545,38485.0
2022-08-30 13:30:00,124.31,124.77,124.06,124.53,55281.0,120.8254,121.2725,120.5824,121.0392,55281.0
2022-08-30 14:00:00,124.56,124.81,124.38,124.49,53705.0,121.0684,121.3114,120.8934,121.0003,53705.0
2022-08-30 14:30:00,124.45,124.75,124.44,124.69,56547.0,120.9614,121.253,120.9517,121.1947,56547.0
2022-08-30 15:00:00,124.69,125.3,124.68,124.92,88347.0,121.1947,121.7876,121.185,121.4183,88347.0
2022-08-30 15:30:00,124.92,125.05,124.28,124.7,145457.0,121.4183,121.5446,120.7962,121.2044,145457.0
2022-08-31 09:30:00,125.72,126.14,124.7,125.7,80426.0,122.1958,122.6041,121.2044,122.1764,80426.0
2022-08-31 10:00:00,125.62,125.84,125.07,125.14,63815.0,122.0986,122.3125,121.5641,121.6321,63815.0
2022-08-31 10:30:00,125.15,125.67,125.14,125.31,67483.0,121.6418,122.1472,121.6321,121.7973,67483.0
2022-08-31 11:00:00,125.24,125.47,124.95,125.22,48405.0,121.7293,121.9529,121.4474,121.7099,48405.0
2022-08-31 11:30:00,125.21,125.43,125.02,125.38,53811.0,121.7001,121.914,121.5155,121.8654,53811.0
2022-08-31 12:00:00,125.4,125.4,125.0,125.18,51120.0,121.8848,121.8848,121.496,121.671,51120.0
2022-08-31 12:30:00,125.19,125.46,124.93,125.1,46390.0,121.6807,121.9431,121.428,121.5932,46390.0
2022-08-31 13:00:00,125.13,125.32,124.84,125.01,78633.0,121.6224,121.8071,121.3405,121.5057,78633.0
2022-08-31 13:30:00,125.0,125.01,124.45,124.75,62161.0,121.496,121.5057,120.9614,121.253,62161.0
2022-08-31 14:00:00,124.75,124.97,124.55,124.67,74438.0,121.253,121.4669,121.0586,121.1753,74438.0
2022-08-31 14:30:00,124.69,124.74,124.03,124.45,115916.0,121.1947,121.2433,120.5532,120.9614,115916.0
2022-08-31 15:00:00,124.43,124.83,124.31,124.57,76131.0,120.942,121.3308,120.8254,121.0781,76131.0
2022-08-31 15:30:00,124.54,124.93,124.18,124.24,231463.0,121.0489,121.428,120.699,120.7573,231463.0
2022-09-01 09:30:00,123.67,124.34,122.21,122.4,119010.0,120.2033,120.8545,118.7842,118.9689,119010.0
2022-09-01 10:00:00,122.33,122.8,121.82,122.61,69017.0,118.9009,119.3577,118.4052,119.173,69017.0
2022-09-01 10:30:00,122.66,122.67,121.45,121.69,73587.0,119.2216,119.2313,118.0455,118.2788,73587.0
2022-09-01 11:00:00,121.7,122.44,121.64,121.92,63773.0,118.2885,119.0078,118.2302,118.5024,63773.0
2022-09-01 11:30:00,121.88,122.63,121.88,122.44,68288.0,118.4635,119.1925,118.4635,119.0078,68288.0
2022-09-01 12:00:00,122.4,122.76,122.33,122.67,54406.0,118.9689,119.3188,118.9009,119.2313,54406.0
2022-09-01 12:30:00,122.58,122.8,122.37,122.51,56887.0,119.1439,119.3577,118.9398,119.0758,56887.0
2022-09-01 13:00:00,122.52,123.35,122.43,123.29,90249.0,119.0855,119.8923,118.9981,119.834,90249.0
2022-09-01 13:30:00,123.29,123.3,122.8,123.01,64290.0,119.834,119.8437,119.3577,119.5618,64290.0
2022-09-01 14:00:00,123.03,123.75,122.92,123.63,88642.0,119.5813,120.2811,119.4743,120.1644,88642.0
2022-09-01 14:30:00,123.63,123.87,123.4,123.75,73428.0,120.1644,120.3977,119.9409,120.2811,73428.0
2022-09-01 15:00:00,123.75,124.35,123.73,124.04,85964.0,120.2811,120.8642,120.2616,120.5629,85964.0
2022-09-01 15:30:00,124.04,124.9,123.83,124.85,189243.0,120.5629,121.3988,120.3588,121.3502,189243.0
2022-09-02 09:30:00,126.34,126.42,124.97,125.08,77731.0,122.7985,122.8762,121.4669,121.5738,77731.0
2022-09-02 10:00:00,125.13,126.11,124.64,126.11,63646.0,121.6224,122.5749,121.1461,122.5749,63646.0
2022-09-02 10:30:00,126.11,126.75,126.04,126.53,76645.0,122.5749,123.197,122.5069,122.9831,76645.0
2022-09-02 11:00:00,126.53,126.96,126.47,126.74,64743.0,122.9831,123.4011,122.9248,123.1873,64743.0
2022-09-02 11:30:00,126.74,127.07,126.55,126.85,71023.0,123.1873,123.508,123.0026,123.2942,71023.0
2022-09-02 12:00:00,126.88,126.89,125.65,125.7,42174.0,123.3233,123.333,122.1278,122.1764,42174.0
2022-09-02 12:30:00,125.7,125.7,124.87,125.1,41183.0,122.1764,122.1764,121.3697,121.5932,41183.0
2022-09-02 13:00:00,125.11,125.12,124.18,124.3,54501.0,121.6029,121.6127,120.699,120.8157,54501.0
2022-09-02 13:30:00,124.27,124.6,123.84,123.95,73789.0,120.7865,121.1072,120.3685,120.4755,73789.0
2022-09-02 14:00:00,123.96,124.59,123.92,124.56,63784.0,120.4852,121.0975,120.4463,121.0684,63784.0
2022-09-02 14:30:00,124.49,124.65,124.22,124.22,70758.0,121.0003,121.1558,120.7379,120.7379,70758.0
2022-09-02 15:00:00,124.17,124.74,124.16,124.31,64202.0,120.6893,121.2433,120.6796,120.8254,64202.0
2022-09-02 15:30:00,124.34,124.34,123.32,124.14,157052.0,120.8545,120.8545,119.8631,120.6601,157052.0
2022-09-06 09:30:00,125.15,126.23,124.05,124.32,84303.0,121.6418,122.6916,120.5727,120.8351,84303.0
2022-09-06 10:00:00,124.33,124.33,123.18,124.21,91248.0,120.8448,120.8448,119.727,120.7282,91248.0
2022-09-06 10:30:00,124.13,125.77,123.99,125.69,100527.0,120.6504,122.2444,120.5143,122.1667,100527.0
2022-09-06 11:00:00,125.71,126.18,125.33,125.4,92653.0,122.1861,122.643,121.8168,121.8848,92653.0
2022-09-06 11:30:00,125.39,126.24,125.36,126.17,52304.0,121.8751,122.7013,121.8459,122.6332,52304.0
2022-09-06 12:00:00,126.18,126.35,125.12,125.3,50312.0,122.643,122.8082,121.6127,121.7876,50312.0
2022-09-06 12:30:00,125.33,125.8,125.2,125.72,56111.0,121.8168,122.2736,121.6904,122.1958,56111.0
2022-09-06 13:00:00,125.7,125.75,124.91,125.22,52630.0,122.1764,122.225,121.4086,121.7099,52630.0
2022-09-06 13:30:00,125.24,125.7,125.17,125.7,68154.0,121.7293,122.1764,121.6613,122.1764,68154.0
2022-09-06 14:00:00,125.69,125.93,125.55,125.78,74547.0,122.1667,122.4,122.0306,122.2542,74547.0
2022-09-06 14:30:00,125.84,126.11,125.6,125.89,129005.0,122.3125,122.5749,122.0792,122.3611,129005.0
2022-09-06 15:00:00,125.9,126.39,125.67,126.2,150683.0,122.3708,122.8471,122.1472,122.6624,150683.0
2022-09-06 15:30:00,126.2,126.42,125.79,126.34,383336.0,122.6624,122.8762,122.2639,122.7985,383336.0
2022-09-07 09:30:00,126.23,128.1,126.21,127.6,105811.0,122.6916,124.5091,122.6721,124.0231,105811.0
2022-09-07 10:00:00,127.56,127.62,126.58,127.18,163806.0,123.9843,124.0426,123.0317,123.6149,163806.0
2022-09-07 10:30:00,127.19,127.9,127.09,127.15,119879.0,123.6246,124.3147,123.5274,123.5858,119879.0
2022-09-07 11:00:00,127.1,127.66,126.96,127.39,68517.0,123.5372,124.0815,123.4011,123.819,68517.0
2022-09-07 11:30:00,127.43,128.27,127.43,127.98,146884.0,123.8579,124.6744,123.8579,124.3925,146884.0
2022-09-07 12:00:00,127.98,128.42,127.97,128.21,114010.0,124.3925,124.8202,124.3828,124.616,114010.0
2022-09-07 12:30:00,128.14,128.99,128.05,128.84,93256.0,124.548,125.3742,124.4605,125.2284,93256.0
2022-09-07 13:00:00,128.85,129.13,128.75,128.78,168905.0,125.2381,125.5103,125.1409,125.1701,168905.0
2022-09-07 13:30:00,128.8,129.32,128.76,129.13,111390.0,125.1895,125.6949,125.1506,125.5103,111390.0
2022-09-07 14:00:00,129.14,129.89,129.06,129.88,156714.0,125.52,126.249,125.4422,126.2392,156714.0
2022-09-07 14:30:00,129.87,130.39,129.67,129.9,157144.0,126.2295,126.7349,126.0351,126.2587,157144.0
2022-09-07 15:00:00,129.88,130.2,129.46,130.2,173847.0,126.2392,126.5503,125.831,126.5503,173847.0
2022-09-07 15:30:00,130.2,130.3,129.63,129.76,531669.0,126.5503,126.6475,125.9962,126.1226,531669.0
2022-09-08 09:30:00,128.94,130.36,128.35,130.12,116974.0,125.3256,126.7058,124.7521,126.4725,116974.0
2022-09-08 10:00:00,130.1,130.79,129.5,130.18,101656.0,126.4531,127.1237,125.8699,126.5308,101656.0
2022-09-08 10:30:00,130.2,131.57,129.95,131.57,91040.0,126.5503,127.8819,126.3073,127.8819,91040.0
2022-09-08 11:00:00,131.56,131.88,131.38,131.51,106574.0,127.8721,128.1832,127.6972,127.8235,106574.0
2022-09-08 11:30:00,131.5,131.75,131.24,131.61,159605.0,127.8138,128.0568,127.5611,127.9207,159605.0
2022-09-08 12:00:00,131.57,131.58,129.97,130.25,131236.0,127.8819,127.8916,126.3267,126.5989,131236.0
2022-09-08 12:30:00,130.26,131.31,130.24,131.22,59741.0,126.6086,127.6291,126.5891,127.5417,59741.0
2022-09-08 13:00:00,131.22,131.96,130.86,131.84,131552.0,127.5417,128.2609,127.1918,128.1443,131552.0
2022-09-08 13:30:00,131.86,132.16,131.1,131.42,116331.0,128.1637,128.4553,127.425,127.7361,116331.0
2022-09-08 14:00:00,131.47,131.81,131.37,131.62,168267.0,127.7847,128.1151,127.6875,127.9305,168267.0
2022-09-08 14:30:00,131.59,131.8,130.95,131.0,70973.0,127.9013,128.1054,127.2792,127.3278,70973.0
2022-09-08 15:00:00,130.97,131.53,130.76,131.33,87498.0,127.2987,127.843,127.0946,127.6486,87498.0
2022-09-08 15:30:00,131.33,131.79,130.97,131.73,201912.0,127.6486,128.0957,127.2987,128.0374,201912.0
2022-09-09 09:30:00,132.95,133.09,131.07,131.55,114529.0,129.2232,129.3593,127.3959,127.8624,114529.0
2022-09-09 10:00:00,131.69,132.66,131.56,132.3,96685.0,127.9985,128.9413,127.8721,128.5914,96685.0
2022-09-09 10:30:00,132.36,133.24,132.27,132.96,85576.0,128.6497,129.505,128.5622,129.2329,85576.0
2022-09-09 11:00:00,133.0,133.0,132.04,132.37,79301.0,129.2718,129.2718,128.3387,128.6594,79301.0
2022-09-09 11:30:00,132.36,132.69,132.08,132.6,65047.0,128.6497,128.9705,128.3776,128.883,65047.0
2022-09-09 12:00:00,132.58,132.76,132.26,132.37,69425.0,128.8635,129.0385,128.5525,128.6594,69425.0
2022-09-09 12:30:00,132.37,132.77,132.35,132.64,70757.0,128.6594,129.0482,128.64,128.9219,70757.0
2022-09-09 13:00:00,132.63,133.03,132.54,132.76,52163.0,128.9121,129.3009,128.8247,129.0385,52163.0
2022-09-09 13:30:00,132.8,132.97,132.67,132.84,76729.0,129.0774,129.2426,128.951,129.1163,76729.0
2022-09-09 14:00:00,132.83,133.03,132.7,132.96,99019.0,129.1065,129.3009,128.9802,129.2329,99019.0
2022-09-09 14:30:00,132.96,132.99,132.47,132.96,50870.0,129.2329,129.2621,128.7566,129.2329,50870.0
2022-09-09 15:00:00,132.95,133.06,132.88,132.97,90995.0,129.2232,129.3301,129.1551,129.2426,90995.0
2022-09-09 15:30:00,132.97,133.05,132.52,132.61,196771.0,129.2426,129.3204,128.8052,128.8927,196771.0
2022-09-12 09:30:00,133.65,134.61,133.17,134.55,100434.0,129.9036,130.8366,129.437,130.7783,100434.0
2022-09-12 10:00:00,134.49,135.57,134.32,135.4,131868.0,130.72,131.7697,130.5548,131.6045,131868.0
2022-09-12 10:30:00,135.4,135.52,134.94,135.2,71589.0,131.6045,131.7211,131.1574,131.4101,71589.0
2022-09-12 11:00:00,135.17,135.58,134.92,135.54,65238.0,131.3809,131.7795,131.138,131.7406,65238.0
2022-09-12 11:30:00,135.57,135.61,135.11,135.11,67059.0,131.7697,131.8086,131.3226,131.3226,67059.0
2022-09-12 12:00:00,135.14,135.48,134.91,135.16,47471.0,131.3518,131.6823,131.1282,131.3712,47471.0
2022-09-12 12:30:00,135.17,135.35,135.11,135.27,59157.0,131.3809,131.5559,131.3226,131.4781,59157.0
2022-09-12 13:00:00,135.31,135.57,135.03,135.53,46797.0,131.517,131.7697,131.2449,131.7309,46797.0
2022-09-12 13:30:00,135.55,135.91,135.42,135.88,77284.0,131.7503,132.1002,131.6239,132.071,77284.0
2022-09-12 14:00:00,135.87,135.94,135.15,135.21,111304.0,132.0613,132.1294,131.3615,131.4198,111304.0
2022-09-12 14:30:00,135.16,135.55,135.12,135.24,97011.0,131.3712,131.7503,131.3323,131.449,97011.0
2022-09-12 15:00:00,135.27,135.64,135.25,135.55,135211.0,131.4781,131.8378,131.4587,131.7503,135211.0
2022-09-12 15:30:00,135.54,136.64,135.46,136.47,412386.0,131.7406,132.8097,131.6628,132.6445,412386.0
2022-09-13 09:30:00,132.37,133.81,132.11,133.4,167385.0,128.6594,130.0591,128.4067,129.6606,167385.0
2022-09-13 10:00:00,133.48,133.82,132.97,133.34,137656.0,129.7383,130.0688,129.2426,129.6022,137656.0
2022-09-13 10:30:00,133.3,133.39,132.27,132.71,99271.0,129.5634,129.6508,128.5622,128.9899,99271.0
2022-09-13 11:00:00,132.73,132.94,132.38,132.68,109194.0,129.0093,129.2135,128.6692,128.9607,109194.0
2022-09-13 11:30:00,132.72,133.11,132.55,132.7,98685.0,128.9996,129.3787,128.8344,128.9802,98685.0
2022-09-13 12:00:00,132.69,133.37,132.59,133.07,138977.0,128.9705,129.6314,128.8733,129.3398,138977.0
2022-09-13 12:30:00,133.01,133.23,132.78,132.83,72908.0,129.2815,129.4953,129.0579,129.1065,72908.0
2022-09-13 13:00:00,132.83,133.53,132.68,133.52,80314.0,129.1065,129.7869,128.9607,129.7772,80314.0
2022-09-13 13:30:00,133.53,133.68,133.3,133.4,134823.0,129.7869,129.9327,129.5634,129.6606,134823.0
2022-09-13 14:00:00,133.42,134.06,133.41,133.81,108762.0,129.68,130.3021,129.6703,130.0591,108762.0
2022-09-13 14:30:00,133.83,133.84,133.28,133.49,115046.0,130.0785,130.0882,129.5439,129.748,115046.0
2022-09-13 15:00:00,133.48,133.56,132.26,132.28,168070.0,129.7383,129.8161,128.5525,128.572,168070.0
2022-09-13 15:30:00,132.26,132.55,131.64,132.12,409802.0,128.5525,128.8344,127.9499,128.4164,409802.0
2022-09-14 09:30:00,131.92,135.59,131.79,135.2,272346.0,128.222,131.7892,128.0957,131.4101,272346.0
2022-09-14 10:00:00,135.15,135.21,131.8,131.8,182955.0,131.3615,131.4198,128.1054,128.1054,182955.0
2022-09-14 10:30:00,131.88,132.75,131.7,132.3,194202.0,128.1832,129.0288,128.0082,128.5914,194202.0
2022-09-14 11:00:00,132.26,132.56,131.54,131.87,111482.0,128.5525,128.8441,127.8527,128.1735,111482.0
2022-09-14 11:30:00,131.88,132.46,131.79,132.0,109957.0,128.1832,128.7469,128.0957,128.2998,109957.0
2022-09-14 12:00:00,132.03,132.11,131.45,131.55,90354.0,128.329,128.4067,127.7652,127.8624,90354.0
2022-09-14 12:30:00,131.56,132.72,131.55,132.46,79418.0,127.8721,128.9996,127.8624,128.7469,79418.0
2022-09-14 13:00:00,132.48,132.81,132.27,132.78,74706.0,128.7664,129.0871,128.5622,129.0579,74706.0
2022-09-14 13:30:00,132.8,132.9,131.93,132.1,107763.0,129.0774,129.1746,128.2318,128.397,107763.0
2022-09-14 14:00:00,132.12,132.37,131.77,132.34,91196.0,128.4164,128.6594,128.0763,128.6303,91196.0
2022-09-14 14:30:00,132.34,132.6,132.03,132.13,102233.0,128.6303,128.883,128.329,128.4262,102233.0
2022-09-14 15:00:00,132.09,132.24,131.5,131.96,137191.0,128.3873,128.5331,127.8138,128.2609,137191.0
2022-09-14 15:30:00,131.96,132.54,131.58,132.38,340134.0,128.2609,128.8247,127.8916,128.6692,340134.0
2022-09-15 09:30:00,131.66,134.64,131.12,134.37,182583.0,128.2128,131.1147,127.6869,130.8518,182583.0
2022-09-15 10:00:00,134.34,135.39,134.22,134.22,196041.0,130.8226,131.8451,130.7057,130.7057,196041.0
2022-09-15 10:30:00,134.23,134.91,133.35,133.55,145827.0,130.7155,131.3777,129.8585,130.0533,145827.0
2022-09-15 11:00:00,133.5,133.5,132.24,132.98,122621.0,130.0046,130.0046,128.7776,129.4982,122621.0
2022-09-15 11:30:00,133.07,133.3,132.3,132.39,71695.0,129.5858,129.8098,128.836,128.9236,71695.0
2022-09-15 12:00:00,132.39,132.52,131.72,131.81,124853.0,128.9236,129.0502,128.2712,128.3588,124853.0
2022-09-15 12:30:00,131.84,132.03,131.73,131.96,117290.0,128.388,128.5731,128.2809,128.5049,117290.0
2022-09-15 13:00:00,131.95,132.73,131.95,132.59,113629.0,128.4952,129.2547,128.4952,129.1184,113629.0
2022-09-15 13:30:00,132.6,132.6,131.97,132.15,86835.0,129.1281,129.1281,128.5146,128.6899,86835.0
2022-09-15 14:00:00,132.13,132.26,131.59,132.19,103000.0,128.6704,128.797,128.1446,128.7289,103000.0
2022-09-15 14:30:00,132.25,132.33,131.65,131.7,112299.0,128.7873,128.8652,128.203,128.2517,112299.0
2022-09-15 15:00:00,131.72,131.8,130.76,130.93,157923.0,128.2712,128.3491,127.3363,127.5019,157923.0
2022-09-15 15:30:00,130.91,131.55,130.84,131.43,422757.0,127.4824,128.1056,127.4142,127.9888,422757.0
2022-09-16 09:30:00,129.61,129.61,127.96,128.55,302747.0,126.2164,126.2164,124.6096,125.1842,302747.0
2022-09-16 10:00:00,128.66,130.12,128.41,129.88,138384.0,125.2913,126.7131,125.0478,126.4794,138384.0
2022-09-16 10:30:00,129.94,130.62,129.64,130.14,111774.0,126.5378,127.2,126.2456,126.7326,111774.0
2022-09-16 11:00:00,130.09,130.62,129.97,130.06,81047.0,126.6839,127.2,126.567,126.6546,81047.0
2022-09-16 11:30:00,130.02,130.29,129.79,130.19,84679.0,126.6157,126.8786,126.3917,126.7812,84679.0
2022-09-16 12:00:00,130.14,130.32,129.74,129.8,72249.0,126.7326,126.9078,126.343,126.4015,72249.0
2022-09-16 12:30:00,129.83,130.25,129.65,130.13,68438.0,126.4307,126.8397,126.2554,126.7228,68438.0
2022-09-16 13:00:00,130.18,130.18,129.78,129.95,73239.0,126.7715,126.7715,126.382,126.5475,73239.0
2022-09-16 13:30:00,129.93,130.21,129.76,130.01,83636.0,126.5281,126.8007,126.3625,126.606,83636.0
2022-09-16 14:00:00,129.99,130.14,129.41,130.02,107107.0,126.5865,126.7326,126.0217,126.6157,107107.0
2022-09-16 14:30:00,129.97,130.64,129.74,130.43,108054.0,126.567,127.2195,126.343,127.015,108054.0
2022-09-16 15:00:00,130.43,131.05,130.43,130.7,143867.0,127.015,127.6187,127.015,127.2779,143867.0
2022-09-16 15:30:00,130.63,130.94,130.27,130.68,473401.0,127.2097,127.5116,126.8591,127.2584,473401.0
2022-09-19 09:30:00,129.31,130.04,128.83,129.18,142793.0,125.9243,126.6352,125.4569,125.7977,142793.0
2022-09-19 10:00:00,129.19,129.19,126.89,127.35,134270.0,125.8074,125.8074,123.5676,124.0156,134270.0
2022-09-19 10:30:00,127.32,127.84,126.9,126.96,114986.0,123.9864,124.4928,123.5774,123.6358,114986.0
2022-09-19 11:00:00,126.94,127.5,126.28,126.36,99308.0,123.6163,124.1617,122.9736,123.0515,99308.0
2022-09-19 11:30:00,126.33,126.56,125.77,126.33,91390.0,123.0223,123.2463,122.477,123.0223,91390.0
2022-09-19 12:00:00,126.33,126.53,125.79,126.07,67985.0,123.0223,123.2171,122.4964,122.7691,67985.0
2022-09-19 12:30:00,126.08,126.87,126.05,126.74,54302.0,122.7789,123.5482,122.7496,123.4216,54302.0
2022-09-19 13:00:00,126.75,127.03,126.59,126.96,66036.0,123.4313,123.704,123.2755,123.6358,66036.0
2022-09-19 13:30:00,126.97,126.98,126.6,126.81,78566.0,123.6456,123.6553,123.2852,123.4897,78566.0
2022-09-19 14:00:00,126.81,127.07,126.23,126.51,70649.0,123.4897,123.7429,122.9249,123.1976,70649.0
2022-09-19 14:30:00,126.5,127.03,126.49,126.99,75974.0,123.1879,123.704,123.1781,123.665,75974.0
2022-09-19 15:00:00,127.0,127.82,127.0,127.71,84207.0,123.6748,124.4733,123.6748,124.3662,84207.0
2022-09-19 15:30:00,127.72,127.83,126.9,126.99,525521.0,124.3759,124.483,123.5774,123.665,525521.0
2022-09-20 09:30:00,125.61,126.4,124.74,124.75,137449.0,122.3212,123.0905,121.4739,121.4837,137449.0
2022-09-20 10:00:00,124.75,125.35,124.66,125.25,98406.0,121.4837,122.068,121.396,121.9706,98406.0
2022-09-20 10:30:00,125.18,125.21,124.37,124.66,79492.0,121.9024,121.9316,121.1136,121.396,79492.0
2022-09-20 11:00:00,124.64,125.4,124.63,125.33,54870.0,121.3766,122.1167,121.3668,122.0485,54870.0
2022-09-20 11:30:00,125.3,125.43,124.57,124.81,83480.0,122.0193,122.1459,121.3084,121.5421,83480.0
2022-09-20 12:00:00,124.84,125.39,124.81,125.02,73457.0,121.5713,122.1069,121.5421,121.7466,73457.0
2022-09-20 12:30:00,124.98,125.0,124.29,124.37,64590.0,121.7077,121.7271,121.0357,121.1136,64590.0
2022-09-20 13:00:00,124.36,124.39,123.9,123.9,85689.0,121.1039,121.1331,120.6559,120.6559,85689.0
2022-09-20 13:30:00,123.9,123.9,123.28,123.38,104058.0,120.6559,120.6559,120.0522,120.1495,104058.0
2022-09-20 14:00:00,123.38,123.94,123.2,123.74,106013.0,120.1495,120.6949,119.9743,120.5001,106013.0
2022-09-20 14:30:00,123.74,124.19,123.5,124.02,74954.0,120.5001,120.9383,120.2664,120.7728,74954.0
2022-09-20 15:00:00,124.06,124.3,123.9,124.15,115428.0,120.8117,121.0455,120.6559,120.8994,115428.0
2022-09-20 15:30:00,124.15,124.82,123.93,124.16,354803.0,120.8994,121.5518,120.6851,120.9091,354803.0
2022-09-21 09:30:00,125.23,125.97,124.08,124.61,113495.0,121.9511,122.6717,120.8312,121.3473,113495.0
2022-09-21 10:00:00,124.56,124.88,124.24,124.77,105468.0,121.2987,121.6103,120.987,121.5032,105468.0
2022-09-21 10:30:00,124.77,124.83,123.75,124.28,102908.0,121.5032,121.5616,120.5099,121.026,102908.0
2022-09-21 11:00:00,124.3,124.58,124.11,124.53,59626.0,121.0455,121.3181,120.8604,121.2694,59626.0
2022-09-21 11:30:00,124.54,124.59,124.23,124.24,50592.0,121.2792,121.3279,120.9773,120.987,50592.0
2022-09-21 12:00:00,124.22,124.44,124.12,124.23,53418.0,120.9676,121.1818,120.8702,120.9773,53418.0
2022-09-21 12:30:00,124.19,124.21,123.56,123.59,62195.0,120.9383,120.9578,120.3248,120.3541,62195.0
2022-09-21 13:00:00,123.57,123.95,123.4,123.95,60811.0,120.3346,120.7046,120.169,120.7046,60811.0
2022-09-21 13:30:00,123.96,124.98,123.95,124.88,73318.0,120.7144,121.7077,120.7046,121.6103,73318.0
2022-09-21 14:00:00,124.75,124.78,121.95,122.23,156339.0,121.4837,121.5129,118.757,119.0297,156339.0
2022-09-21 14:30:00,122.18,125.05,121.9,124.26,173878.0,118.981,121.7758,118.7083,121.0065,173878.0
2022-09-21 15:00:00,124.31,124.54,122.12,122.17,174945.0,121.0552,121.2792,118.9225,118.9712,174945.0
2022-09-21 15:30:00,122.15,122.42,120.61,120.67,482040.0,118.9518,119.2147,117.4521,117.5105,482040.0
2022-09-22 09:30:00,120.13,120.85,117.9,118.02,120050.0,116.9846,117.6858,114.813,114.9299,120050.0
2022-09-22 10:00:00,118.05,118.2,117.3,117.59,157588.0,114.9591,115.1052,114.2287,114.5111,157588.0
2022-09-22 10:30:00,117.55,117.78,116.63,116.74,112100.0,114.4722,114.6962,113.5763,113.6834,112100.0
2022-09-22 11:00:00,116.72,117.02,116.23,116.44,113262.0,113.6639,113.9561,113.1868,113.3913,113262.0
2022-09-22 11:30:00,116.44,116.89,115.95,116.13,107016.0,113.3913,113.8295,112.9141,113.0894,107016.0
2022-09-22 12:00:00,116.12,116.3,115.36,115.79,119993.0,113.0796,113.2549,112.3395,112.7583,119993.0
2022-09-22 12:30:00,115.78,116.11,115.64,115.83,76794.0,112.7485,113.0699,112.6122,112.7972,76794.0
2022-09-22 13:00:00,115.84,115.87,115.14,115.48,65819.0,112.807,112.8362,112.1253,112.4564,65819.0
2022-09-22 13:30:00,115.57,116.08,115.48,115.91,88748.0,112.544,113.0407,112.4564,112.8751,88748.0
2022-09-22 14:00:00,115.89,115.92,115.34,115.47,99005.0,112.8557,112.8849,112.3201,112.4467,99005.0
2022-09-22 14:30:00,115.46,116.08,115.26,115.9,94274.0,112.4369,113.0407,112.2422,112.8654,94274.0
2022-09-22 15:00:00,115.89,116.76,115.86,116.46,183247.0,112.8557,113.7029,112.8264,113.4107,183247.0
2022-09-22 15:30:00,116.5,117.2,116.06,116.11,512166.0,113.4497,114.1314,113.0212,113.0699,512166.0
2022-09-23 09:30:00,114.47,115.1,113.07,113.13,225551.0,111.4728,112.0863,110.1095,110.1679,225551.0
2022-09-23 10:00:00,113.17,113.53,112.68,113.17,113689.0,110.2069,110.5575,109.7297,110.2069,113689.0
2022-09-23 10:30:00,113.12,113.57,112.5,112.5,76563.0,110.1582,110.5964,109.5544,109.5544,76563.0
2022-09-23 11:00:00,112.49,112.95,112.35,112.5,54870.0,109.5447,109.9926,109.4083,109.5544,54870.0
2022-09-23 11:30:00,112.54,112.68,111.87,112.03,71747.0,109.5934,109.7297,108.9409,109.0967,71747.0
2022-09-23 12:00:00,112.02,112.6,111.95,112.41,81923.0,109.087,109.6518,109.0188,109.4668,81923.0
2022-09-23 12:30:00,112.4,113.19,112.18,113.08,80016.0,109.457,110.2264,109.2428,110.1192,80016.0
2022-09-23 13:00:00,113.04,114.03,112.97,113.5,92170.0,110.0803,111.0444,110.0121,110.5282,92170.0
2022-09-23 13:30:00,113.5,113.89,113.49,113.63,71433.0,110.5282,110.908,110.5185,110.6548,71433.0
2022-09-23 14:00:00,113.61,114.06,113.29,113.75,164546.0,110.6354,111.0736,110.3237,110.7717,164546.0
2022-09-23 14:30:00,113.77,113.79,113.03,113.14,71667.0,110.7912,110.8106,110.0705,110.1777,71667.0
2022-09-23 15:00:00,113.14,114.21,113.14,114.16,97882.0,110.1777,111.2196,110.1777,111.171,97882.0
2022-09-23 15:30:00,114.16,115.13,113.85,115.02,451322.0,111.171,112.1156,110.8691,112.0084,451322.0
2022-09-26 09:30:00,114.68,116.15,114.48,115.32,225971.0,111.6773,113.1089,111.4826,112.3006,225971.0
2022-09-26 10:00:00,115.37,115.54,113.95,114.35,238217.0,112.3493,112.5148,110.9665,111.356,238217.0
2022-09-26 10:30:00,114.36,114.37,113.19,113.57,58779.0,111.3657,111.3755,110.2264,110.5964,58779.0
2022-09-26 11:00:00,113.48,113.52,112.16,112.25,101070.0,110.5088,110.5477,109.2233,109.311,101070.0
2022-09-26 11:30:00,112.22,112.66,111.99,112.31,116141.0,109.2818,109.7102,109.0578,109.3694,116141.0
2022-09-26 12:00:00,112.29,112.68,111.84,111.84,86606.0,109.3499,109.7297,108.9117,108.9117,86606.0
2022-09-26 12:30:00,111.85,112.08,111.29,111.99,60807.0,108.9214,109.1454,108.3761,109.0578,60807.0
2022-09-26 13:00:00,111.98,112.07,111.31,111.54,73210.0,109.048,109.1357,108.3956,108.6196,73210.0
2022-09-26 13:30:00,111.52,111.97,111.52,111.58,94368.0,108.6001,109.0383,108.6001,108.6585,94368.0
2022-09-26 14:00:00,111.63,112.28,111.54,112.12,83981.0,108.7072,109.3402,108.6196,109.1844,83981.0
2022-09-26 14:30:00,112.12,112.74,111.95,112.45,71543.0,109.1844,109.7881,109.0188,109.5057,71543.0
2022-09-26 15:00:00,112.49,112.68,111.94,112.09,87391.0,109.5447,109.7297,109.0091,109.1552,87391.0
2022-09-26 15:30:00,112.11,112.52,111.74,111.8,351524.0,109.1746,109.5739,108.8143,108.8727,351524.0
2022-09-27 09:30:00,112.69,113.15,110.99,111.21,112670.0,109.7394,110.1874,108.084,108.2982,112670.0
2022-09-27 10:00:00,111.17,111.43,110.42,110.68,111015.0,108.2592,108.5124,107.5289,107.7821,111015.0
2022-09-27 10:30:00,110.71,111.73,110.71,111.27,83862.0,107.8113,108.8046,107.8113,108.3566,83862.0
2022-09-27 11:00:00,111.19,111.48,110.18,110.24,80497.0,108.2787,108.5611,107.2952,107.3536,80497.0
2022-09-27 11:30:00,110.28,110.35,109.16,109.16,113431.0,107.3925,107.4607,106.3019,106.3019,113431.0
2022-09-27 12:00:00,109.16,109.3,108.12,108.41,144468.0,106.3019,106.4382,105.2891,105.5715,144468.0
2022-09-27 12:30:00,108.34,108.55,107.82,108.27,61251.0,105.5033,105.7078,104.997,105.4352,61251.0
2022-09-27 13:00:00,108.27,108.32,107.81,107.97,87830.0,105.4352,105.4839,104.9872,105.143,87830.0
2022-09-27 13:30:00,107.94,108.26,107.52,107.73,52621.0,105.1138,105.4254,104.7048,104.9093,52621.0
2022-09-27 14:00:00,107.72,108.31,107.69,108.29,118120.0,104.8996,105.4741,104.8704,105.4547,118120.0
2022-09-27 14:30:00,108.28,108.96,108.19,108.62,48045.0,105.4449,106.1071,105.3573,105.776,48045.0
2022-09-27 15:00:00,108.61,108.66,108.09,108.14,77053.0,105.7663,105.815,105.2599,105.3086,77053.0
2022-09-27 15:30:00,108.17,108.31,107.89,108.05,316820.0,105.3378,105.4741,105.0651,105.2209,316820.0
2022-09-28 09:30:00,107.78,108.47,107.51,108.02,61565.0,104.958,105.6299,104.6951,105.1917,61565.0
2022-09-28 10:00:00,108.08,108.58,107.16,108.32,59400.0,105.2501,105.7371,104.3542,105.4839,59400.0
2022-09-28 10:30:00,108.33,109.09,108.0,108.78,43398.0,105.4936,106.2337,105.1722,105.9318,43398.0
2022-09-28 11:00:00,108.73,109.81,108.66,109.51,46247.0,105.8831,106.9349,105.815,106.6427,46247.0
2022-09-28 11:30:00,109.58,110.18,109.19,109.89,58832.0,106.7109,107.2952,106.3311,107.0128,58832.0
2022-09-28 12:00:00,109.87,110.36,109.71,109.86,42407.0,106.9933,107.4705,106.8375,106.9835,42407.0
2022-09-28 12:30:00,109.8,110.18,109.63,110.0,44019.0,106.9251,107.2952,106.7596,107.1199,44019.0
2022-09-28 13:00:00,110.02,110.36,109.87,110.0,37824.0,107.1394,107.4705,106.9933,107.1199,37824.0
2022-09-28 13:30:00,110.03,110.11,109.63,110.08,67223.0,107.1491,107.227,106.7596,107.1978,67223.0
2022-09-28 14:00:00,110.1,110.39,110.04,110.37,41117.0,107.2173,107.4997,107.1588,107.4802,41117.0
2022-09-28 14:30:00,110.39,110.48,110.01,110.24,43277.0,107.4997,107.5873,107.1296,107.3536,43277.0
2022-09-28 15:00:00,110.19,110.8,110.19,110.75,66229.0,107.3049,107.8989,107.3049,107.8502,66229.0
2022-09-28 15:30:00,110.78,111.17,110.61,110.61,288601.0,107.8795,108.2592,107.7139,107.7139,288601.0
2022-09-29 09:30:00,109.48,110.5,107.3,107.84,87467.0,106.6135,107.6068,104.4906,105.0164,87467.0
2022-09-29 10:00:00,107.92,107.97,107.03,107.53,73450.0,105.0943,105.143,104.2276,104.7145,73450.0
2022-09-29 10:30:00,107.44,108.64,107.19,108.39,66033.0,104.6269,105.7955,104.3835,105.552,66033.0
2022-09-29 11:00:00,108.43,109.21,108.39,109.1,48415.0,105.591,106.3506,105.552,106.2434,48415.0
2022-09-29 11:30:00,109.08,110.3,109.07,110.01,43363.0,106.224,107.412,106.2142,107.1296,43363.0
2022-09-29 12:00:00,110.04,110.21,109.18,109.36,52878.0,107.1588,107.3244,106.3213,106.4966,52878.0
2022-09-29 12:30:00,109.33,109.65,109.3,109.47,30854.0,106.4674,106.779,106.4382,106.6038,30854.0
2022-09-29 13:00:00,109.4,109.46,109.05,109.14,44836.0,106.5356,106.594,106.1948,106.2824,44836.0
2022-09-29 13:30:00,109.15,109.22,108.23,108.27,53716.0,106.2921,106.3603,105.3962,105.4352,53716.0
2022-09-29 14:00:00,108.22,108.8,108.12,108.73,33466.0,105.3865,105.9513,105.2891,105.8831,33466.0
2022-09-29 14:30:00,108.68,108.97,108.37,108.38,38692.0,105.8344,106.1168,105.5326,105.5423,38692.0
2022-09-29 15:00:00,108.39,108.88,108.35,108.59,57952.0,105.552,106.0292,105.5131,105.7468,57952.0
2022-09-29 15:30:00,108.57,109.63,108.51,109.52,231153.0,105.7273,106.7596,105.6689,106.6524,231153.0
2022-09-30 09:30:00,109.22,110.15,108.58,109.86,74713.0,106.3603,107.2659,105.7371,106.9835,74713.0
2022-09-30 10:00:00,109.9,110.3,109.47,110.2,69344.0,107.0225,107.412,106.6038,107.3146,69344.0
2022-09-30 10:30:00,110.28,110.92,110.05,110.77,36698.0,107.3925,108.0158,107.1686,107.8697,36698.0
2022-09-30 11:00:00,110.8,111.18,110.6,111.08,49521.0,107.8989,108.269,107.7042,108.1716,49521.0
2022-09-30 11:30:00,111.05,111.08,109.74,109.87,44534.0,108.1424,108.1716,106.8667,106.9933,44534.0
2022-09-30 12:00:00,109.86,109.86,108.95,109.12,39717.0,106.9835,106.9835,106.0974,106.2629,39717.0
2022-09-30 12:30:00,109.06,109.3,108.96,109.17,30987.0,106.2045,106.4382,106.1071,106.3116,30987.0
2022-09-30 13:00:00,109.16,109.39,108.95,109.24,35754.0,106.3019,106.5258,106.0974,106.3798,35754.0
2022-09-30 13:30:00,109.25,109.39,108.89,108.97,52392.0,106.3895,106.5258,106.0389,106.1168,52392.0
2022-09-30 14:00:00,108.97,109.06,108.67,108.83,32504.0,106.1168,106.2045,105.8247,105.9805,32504.0
2022-09-30 14:30:00,108.84,108.98,108.18,108.34,47517.0,105.9902,106.1266,105.3475,105.5033,47517.0
2022-09-30 15:00:00,108.2,108.66,108.19,108.57,52211.0,105.367,105.815,105.3573,105.7273,52211.0
2022-09-30 15:30:00,108.62,108.95,107.97,108.11,249168.0,105.776,106.0974,105.143,105.2794,249168.0
2022-10-03 09:30:00,109.37,109.95,108.27,108.57,105872.0,106.5064,107.0712,105.4352,105.7273,105872.0
2022-10-03 10:00:00,109.01,110.44,108.91,110.33,95970.0,106.1558,107.5484,106.0584,107.4412,95970.0
2022-10-03 10:30:00,110.37,110.54,109.93,110.03,71646.0,107.4802,107.6457,107.0517,107.1491,71646.0
2022-10-03 11:00:00,109.97,110.66,109.96,110.44,76602.0,107.0907,107.7626,107.0809,107.5484,76602.0
2022-10-03 11:30:00,110.45,110.54,109.57,109.71,110311.0,107.5581,107.6457,106.7011,106.8375,110311.0
2022-10-03 12:00:00,109.7,110.36,109.7,109.98,48292.0,106.8277,107.4705,106.8277,107.1004,48292.0
2022-10-03 12:30:00,109.96,110.12,109.72,109.96,36118.0,107.0809,107.2367,106.8472,107.0809,36118.0
2022-10-03 13:00:00,110.06,110.34,109.87,110.27,38661.0,107.1783,107.451,106.9933,107.3828,38661.0
2022-10-03 13:30:00,110.27,110.68,110.27,110.35,65501.0,107.3828,107.7821,107.3828,107.4607,65501.0
2022-10-03 14:00:00,110.36,111.11,110.32,111.03,71513.0,107.4705,108.2008,107.4315,108.1229,71513.0
2022-10-03 14:30:00,111.03,111.21,110.94,111.14,75508.0,108.1229,108.2982,108.0353,108.23,75508.0
2022-10-03 15:00:00,111.15,111.18,110.76,110.99,94554.0,108.2398,108.269,107.86,108.084,94554.0
2022-10-03 15:30:00,111.0,111.08,110.46,110.74,295300.0,108.0937,108.1716,107.5678,107.8405,295300.0
2022-10-04 09:30:00,113.15,114.31,112.54,114.28,90098.0,110.1874,111.317,109.5934,111.2878,90098.0
2022-10-04 10:00:00,114.34,115.24,114.2,114.96,106922.0,111.3462,112.2227,111.2099,111.95,106922.0
2022-10-04 10:30:00,114.98,115.42,114.79,115.08,81442.0,111.9695,112.398,111.7845,112.0669,81442.0
2022-10-04 11:00:00,115.16,115.68,114.89,115.37,92626.0,112.1448,112.6512,111.8818,112.3493,92626.0
2022-10-04 11:30:00,115.43,115.72,115.08,115.72,58558.0,112.4077,112.6901,112.0669,112.6901,58558.0
2022-10-04 12:00:00,115.8,115.94,115.67,115.84,65252.0,112.768,112.9044,112.6414,112.807,65252.0
2022-10-04 12:30:00,115.83,116.06,115.52,115.68,44406.0,112.7972,113.0212,112.4953,112.6512,44406.0
2022-10-04 13:00:00,115.67,115.72,114.91,115.23,41108.0,112.6414,112.6901,111.9013,112.2129,41108.0
2022-10-04 13:30:00,115.25,116.04,115.25,115.71,63790.0,112.2324,113.0017,112.2324,112.6804,63790.0
2022-10-04 14:00:00,115.71,115.96,115.59,115.7,58646.0,112.6804,112.9238,112.5635,112.6706,58646.0
2022-10-04 14:30:00,115.68,116.34,115.66,116.18,60903.0,112.6512,113.2939,112.6317,113.1381,60903.0
2022-10-04 15:00:00,116.12,116.21,115.76,115.94,76498.0,113.0796,113.1673,112.7291,112.9044,76498.0
2022-10-04 15:30:00,115.87,116.2,115.75,116.11,250930.0,112.8362,113.1575,112.7193,113.0699,250930.0
2022-10-05 09:30:00,114.18,115.76,114.13,114.87,72145.0,111.1904,112.7291,111.1417,111.8624,72145.0
2022-10-05 10:00:00,114.83,114.98,114.18,114.58,55219.0,111.8234,111.9695,111.1904,111.58,55219.0
2022-10-05 10:30:00,114.48,114.87,114.13,114.32,37410.0,111.4826,111.8624,111.1417,111.3268,37410.0
2022-10-05 11:00:00,114.31,115.13,114.15,115.01,50580.0,111.317,112.1156,111.1612,111.9987,50580.0
2022-10-05 11:30:00,115.04,115.27,114.84,115.13,43007.0,112.0279,112.2519,111.8332,112.1156,43007.0
2022-10-05 12:00:00,115.14,116.11,114.88,115.92,37418.0,112.1253,113.0699,111.8721,112.8849,37418.0
2022-10-05 12:30:00,115.85,116.55,115.74,116.26,40865.0,112.8167,113.4984,112.7096,113.216,40865.0
2022-10-05 13:00:00,116.23,117.06,116.17,116.82,47534.0,113.1868,113.995,113.1283,113.7613,47534.0
2022-10-05 13:30:00,116.8,116.85,116.26,116.32,40468.0,113.7418,113.7905,113.216,113.2744,40468.0
2022-10-05 14:00:00,116.28,116.76,116.21,116.7,42745.0,113.2354,113.7029,113.1673,113.6445,42745.0
2022-10-05 14:30:00,116.72,117.06,116.6,117.01,35728.0,113.6639,113.995,113.5471,113.9463,35728.0
2022-10-05 15:00:00,117.1,117.79,117.1,117.56,54125.0,114.034,114.7059,114.034,114.4819,54125.0
2022-10-05 15:30:00,117.52,117.72,117.02,117.2,143426.0,114.443,114.6377,113.9561,114.1314,143426.0
2022-10-06 09:30:00,116.77,116.88,115.98,115.99,97619.0,113.7126,113.8197,112.9433,112.953,97619.0
2022-10-06 10:00:00,116.03,116.03,115.08,115.33,65391.0,112.992,112.992,112.0669,112.3103,65391.0
2022-10-06 10:30:00,115.28,116.14,115.03,116.11,67381.0,112.2616,113.0991,112.0182,113.0699,67381.0
2022-10-06 11:00:00,116.12,116.72,115.92,116.57,84754.0,113.0796,113.6639,112.8849,113.5179,84754.0
2022-10-06 11:30:00,116.55,116.64,115.71,115.77,58882.0,113.4984,113.586,112.6804,112.7388,58882.0
2022-10-06 12:00:00,115.71,115.88,115.37,115.46,101991.0,112.6804,112.8459,112.3493,112.4369,101991.0
2022-10-06 12:30:00,115.49,115.85,115.21,115.28,82605.0,112.4661,112.8167,112.1935,112.2616,82605.0
2022-10-06 13:00:00,115.28,115.43,114.9,115.09,93022.0,112.2616,112.4077,111.8916,112.0766,93022.0
2022-10-06 13:30:00,115.11,115.11,114.65,114.82,68593.0,112.0961,112.0961,111.6481,111.8137,68593.0
2022-10-06 14:00:00,114.84,114.89,114.37,114.37,68506.0,111.8332,111.8818,111.3755,111.3755,68506.0
2022-10-06 14:30:00,114.4,114.49,113.64,114.03,70199.0,111.4047,111.4923,110.6646,111.0444,70199.0
2022-10-06 15:00:00,114.03,114.12,113.71,113.96,91740.0,111.0444,111.132,110.7327,110.9762,91740.0
2022-10-06 15:30:00,114.01,114.04,113.2,113.26,375124.0,111.0249,111.0541,110.2361,110.2945,375124.0
2022-10-07 09:30:00,111.77,112.08,110.38,110.74,104615.0,108.8435,109.1454,107.4899,107.8405,104615.0
2022-10-07 10:00:00,110.6,111.86,110.56,111.59,124815.0,107.7042,108.9312,107.6652,108.6682,124815.0
2022-10-07 10:30:00,111.65,112.12,111.5,111.68,133698.0,108.7267,109.1844,108.5806,108.7559,133698.0
2022-10-07 11:00:00,111.69,111.85,111.45,111.6,102511.0,108.7656,108.9214,108.5319,108.678,102511.0
2022-10-07 11:30:00,111.64,111.98,111.62,111.93,64470.0,108.7169,109.048,108.6975,108.9993,64470.0
2022-10-07 12:00:00,111.99,112.42,111.89,112.16,49813.0,109.0578,109.4765,108.9604,109.2233,49813.0
2022-10-07 12:30:00,112.14,112.22,111.99,112.07,48034.0,109.2038,109.2818,109.0578,109.1357,48034.0
2022-10-07 13:00:00,112.07,112.07,111.74,111.81,42823.0,109.1357,109.1357,108.8143,108.8825,42823.0
2022-10-07 13:30:00,111.79,111.8,111.4,111.49,37603.0,108.863,108.8727,108.4832,108.5709,37603.0
2022-10-07 14:00:00,111.45,111.73,111.28,111.31,53554.0,108.5319,108.8046,108.3664,108.3956,53554.0
2022-10-07 14:30:00,111.28,111.35,111.0,111.24,51138.0,108.3664,108.4345,108.0937,108.3274,51138.0
2022-10-07 15:00:00,111.31,111.63,111.29,111.45,68455.0,108.3956,108.7072,108.3761,108.5319,68455.0
2022-10-07 15:30:00,111.44,112.32,111.29,112.21,163214.0,108.5222,109.3791,108.3761,109.272,163214.0
2022-10-10 09:30:00,112.19,112.4,111.05,111.35,69327.0,109.2525,109.457,108.1424,108.4345,69327.0
2022-10-10 10:00:00,111.37,111.45,110.69,111.2,75401.0,108.454,108.5319,107.7918,108.2885,75401.0
2022-10-10 10:30:00,111.17,111.37,110.27,110.4,57329.0,108.2592,108.454,107.3828,107.5094,57329.0
2022-10-10 11:00:00,110.39,110.41,109.38,109.46,72674.0,107.4997,107.5191,106.5161,106.594,72674.0
2022-10-10 11:30:00,109.51,109.88,109.3,109.64,74883.0,106.6427,107.003,106.4382,106.7693,74883.0
2022-10-10 12:00:00,109.59,109.68,108.84,108.87,82551.0,106.7206,106.8083,105.9902,106.0195,82551.0
2022-10-10 12:30:00,108.87,109.01,108.6,108.6,40681.0,106.0195,106.1558,105.7565,105.7565,40681.0
2022-10-10 13:00:00,108.6,109.03,108.44,108.94,49882.0,105.7565,106.1753,105.6007,106.0876,49882.0
2022-10-10 13:30:00,108.93,109.91,108.92,109.66,78490.0,106.0779,107.0322,106.0682,106.7888,78490.0
2022-10-10 14:00:00,109.67,110.05,109.6,109.95,50565.0,106.7985,107.1686,106.7304,107.0712,50565.0
2022-10-10 14:30:00,109.93,110.28,109.83,109.93,42951.0,107.0517,107.3925,106.9543,107.0517,42951.0
2022-10-10 15:00:00,109.93,110.41,109.84,109.97,59429.0,107.0517,107.5191,106.9641,107.0907,59429.0
2022-10-10 15:30:00,109.98,110.2,109.68,109.69,128679.0,107.1004,107.3146,106.8083,106.818,128679.0
2022-10-11 09:30:00,109.24,109.36,105.93,106.08,77450.0,106.3798,106.4966,103.1564,103.3025,77450.0
2022-10-11 10:00:00,106.09,107.39,105.94,107.04,60170.0,103.3123,104.5782,103.1662,104.2374,60170.0
2022-10-11 10:30:00,107.0,107.64,106.76,107.26,65644.0,104.1984,104.8217,103.9647,104.4516,65644.0
2022-10-11 11:00:00,107.3,107.81,107.17,107.48,67345.0,104.4906,104.9872,104.364,104.6659,67345.0
2022-10-11 11:30:00,107.52,108.42,107.51,108.15,78278.0,104.7048,105.5812,104.6951,105.3183,78278.0
2022-10-11 12:00:00,108.14,108.54,107.68,108.32,86334.0,105.3086,105.6981,104.8606,105.4839,86334.0
2022-10-11 12:30:00,108.34,108.99,108.34,108.7,37792.0,105.5033,106.1363,105.5033,105.8539,37792.0
2022-10-11 13:00:00,108.7,108.76,108.29,108.43,33952.0,105.8539,105.9123,105.4547,105.591,33952.0
2022-10-11 13:30:00,108.54,109.01,108.38,109.01,67187.0,105.6981,106.1558,105.5423,106.1558,67187.0
2022-10-11 14:00:00,109.03,109.23,108.74,109.18,46788.0,106.1753,106.37,105.8929,106.3213,46788.0
2022-10-11 14:30:00,109.23,109.31,107.6,107.6,73137.0,106.37,106.4479,104.7827,104.7827,73137.0
2022-10-11 15:00:00,107.6,107.71,107.13,107.57,60042.0,104.7827,104.8898,104.325,104.7535,60042.0
2022-10-11 15:30:00,107.48,107.92,107.37,107.77,146592.0,104.6659,105.0943,104.5587,104.9483,146592.0
2022-10-12 09:30:00,107.74,107.74,106.37,106.75,56299.0,104.9191,104.9191,103.5849,103.955,56299.0
2022-10-12 10:00:00,106.75,107.17,106.42,107.17,69873.0,103.955,104.364,103.6336,104.364,69873.0
2022-10-12 10:30:00,107.12,107.72,107.0,107.41,62140.0,104.3153,104.8996,104.1984,104.5977,62140.0
2022-10-12 11:00:00,107.43,107.88,107.38,107.5,55512.0,104.6172,105.0554,104.5685,104.6853,55512.0
2022-10-12 11:30:00,107.5,108.08,107.42,108.05,55286.0,104.6853,105.2501,104.6074,105.2209,55286.0
2022-10-12 12:00:00,108.08,108.31,107.76,107.83,43828.0,105.2501,105.4741,104.9385,105.0067,43828.0
2022-10-12 12:30:00,107.81,108.03,107.63,107.87,39829.0,104.9872,105.2015,104.8119,105.0456,39829.0
2022-10-12 13:00:00,107.92,108.03,107.78,107.95,36562.0,105.0943,105.2015,104.958,105.1236,36562.0
2022-10-12 13:30:00,107.98,107.98,107.56,107.75,45675.0,105.1528,105.1528,104.7438,104.9288,45675.0
2022-10-12 14:00:00,107.75,108.14,107.47,107.93,75516.0,104.9288,105.3086,104.6561,105.1041,75516.0
2022-10-12 14:30:00,107.94,107.99,107.42,107.47,40527.0,105.1138,105.1625,104.6074,104.6561,40527.0
2022-10-12 15:00:00,107.46,107.64,107.29,107.44,53953.0,104.6464,104.8217,104.4808,104.6269,53953.0
2022-10-12 15:30:00,107.45,107.66,107.12,107.16,194574.0,104.6366,104.8411,104.3153,104.3542,194574.0
2022-10-13 09:30:00,104.58,106.25,104.23,105.73,90992.0,101.8418,103.4681,101.501,102.9617,90992.0
2022-10-13 10:00:00,105.75,107.12,105.61,106.0,51974.0,102.9812,104.3153,102.8448,103.2246,51974.0
2022-10-13 10:30:00,105.92,106.56,105.64,106.28,81847.0,103.1467,103.7699,102.874,103.4973,81847.0
2022-10-13 11:00:00,106.32,109.32,106.2,108.35,91181.0,103.5362,106.4577,103.4194,105.5131,91181.0
2022-10-13 11:30:00,108.56,109.71,108.31,109.05,54290.0,105.7176,106.8375,105.4741,106.1948,54290.0
2022-10-13 12:00:00,109.06,109.43,108.17,108.53,61070.0,106.2045,106.5648,105.3378,105.6884,61070.0
2022-10-13 12:30:00,108.51,109.3,108.44,109.15,49742.0,105.6689,106.4382,105.6007,106.2921,49742.0
2022-10-13 13:00:00,109.22,110.11,109.13,110.11,84129.0,106.3603,107.227,106.2727,107.227,84129.0
2022-10-13 13:30:00,110.11,110.39,110.06,110.15,51337.0,107.227,107.4997,107.1783,107.2659,51337.0
2022-10-13 14:00:00,110.09,110.2,109.59,109.74,33476.0,107.2075,107.3146,106.7206,106.8667,33476.0
2022-10-13 14:30:00,109.67,110.21,109.6,110.11,39339.0,106.7985,107.3244,106.7304,107.227,39339.0
2022-10-13 15:00:00,110.07,110.57,109.9,109.91,60409.0,107.188,107.675,107.0225,107.0322,60409.0
2022-10-13 15:30:00,109.91,110.26,109.54,109.94,181046.0,107.0322,107.3731,106.6719,107.0614,181046.0
2022-10-14 09:30:00,111.77,113.59,111.49,113.25,83101.0,108.8435,110.6159,108.5709,110.2848,83101.0
2022-10-14 10:00:00,113.01,113.01,110.22,111.21,141766.0,110.0511,110.0511,107.3341,108.2982,141766.0
2022-10-14 10:30:00,111.01,111.73,110.5,111.18,39237.0,108.1034,108.8046,107.6068,108.269,39237.0
2022-10-14 11:00:00,111.17,111.55,110.81,111.13,127805.0,108.2592,108.6293,107.9087,108.2203,127805.0
2022-10-14 11:30:00,111.07,111.08,110.2,110.34,100359.0,108.1619,108.1716,107.3146,107.451,100359.0
2022-10-14 12:00:00,110.2,110.57,110.04,110.42,42448.0,107.3146,107.675,107.1588,107.5289,42448.0
2022-10-14 12:30:00,110.48,110.97,110.26,110.68,52701.0,107.5873,108.0645,107.3731,107.7821,52701.0
2022-10-14 13:00:00,110.65,110.94,110.26,110.59,41897.0,107.7529,108.0353,107.3731,107.6944,41897.0
2022-10-14 13:30:00,110.64,111.33,110.55,111.31,56178.0,107.7431,108.4151,107.6555,108.3956,56178.0
2022-10-14 14:00:00,111.24,111.29,110.23,110.27,60702.0,108.3274,108.3761,107.3439,107.3828,60702.0
2022-10-14 14:30:00,110.23,110.3,109.93,110.23,76616.0,107.3439,107.412,107.0517,107.3439,76616.0
2022-10-14 15:00:00,110.23,110.42,109.79,110.28,74536.0,107.3439,107.5289,106.9154,107.3925,74536.0
2022-10-14 15:30:00,110.25,110.59,109.81,110.09,185604.0,107.3633,107.6944,106.9349,107.2075,185604.0
2022-10-17 09:30:00,112.69,114.0,112.5,112.89,136947.0,109.7394,111.0151,109.5544,109.9342,136947.0
2022-10-17 10:00:00,112.97,113.99,112.68,113.39,83401.0,110.0121,111.0054,109.7297,110.4211,83401.0
2022-10-17 10:30:00,113.32,113.82,113.08,113.22,59454.0,110.3529,110.8399,110.1192,110.2556,59454.0
2022-10-17 11:00:00,113.31,113.52,112.96,113.46,69915.0,110.3432,110.5477,110.0024,110.4893,69915.0
2022-10-17 11:30:00,113.4,114.04,113.36,113.91,51358.0,110.4309,111.0541,110.3919,110.9275,51358.0
2022-10-17 12:00:00,113.93,114.0,113.61,113.76,41908.0,110.947,111.0151,110.6354,110.7814,41908.0
2022-10-17 12:30:00,113.72,113.87,112.88,113.27,49507.0,110.7425,110.8885,109.9245,110.3043,49507.0
2022-10-17 13:00:00,113.31,113.58,113.1,113.48,43208.0,110.3432,110.6061,110.1387,110.5088,43208.0
2022-10-17 13:30:00,113.48,113.74,113.47,113.64,50330.0,110.5088,110.762,110.499,110.6646,50330.0
2022-10-17 14:00:00,113.67,113.8,113.18,113.27,48796.0,110.6938,110.8204,110.2166,110.3043,48796.0
2022-10-17 14:30:00,113.31,113.64,112.99,113.02,44077.0,110.3432,110.6646,110.0316,110.0608,44077.0
2022-10-17 15:00:00,112.96,113.04,112.44,112.95,74938.0,110.0024,110.0803,109.496,109.9926,74938.0
2022-10-17 15:30:00,112.96,113.18,112.74,112.91,162290.0,110.0024,110.2166,109.7881,109.9537,162290.0
2022-10-18 09:30:00,115.0,115.48,113.74,114.13,193184.0,111.989,112.4564,110.762,111.1417,193184.0
2022-10-18 10:00:00,114.06,114.75,113.71,113.75,109462.0,111.0736,111.7455,110.7327,110.7717,109462.0
2022-10-18 10:30:00,113.77,114.14,113.74,113.84,35454.0,110.7912,111.1515,110.762,110.8593,35454.0
2022-10-18 11:00:00,113.8,113.88,112.57,112.79,129594.0,110.8204,110.8983,109.6226,109.8368,129594.0
2022-10-18 11:30:00,112.78,113.07,112.45,113.01,145133.0,109.8271,110.1095,109.5057,110.0511,145133.0
2022-10-18 12:00:00,112.97,113.51,112.83,113.16,68741.0,110.0121,110.538,109.8758,110.1971,68741.0
2022-10-18 12:30:00,113.09,113.72,113.03,113.18,47774.0,110.129,110.7425,110.0705,110.2166,47774.0
2022-10-18 13:00:00,113.18,113.27,112.55,113.27,67322.0,110.2166,110.3043,109.6031,110.3043,67322.0
2022-10-18 13:30:00,113.29,113.61,113.19,113.48,37285.0,110.3237,110.6354,110.2264,110.5088,37285.0
2022-10-18 14:00:00,113.47,113.61,113.17,113.57,54273.0,110.499,110.6354,110.2069,110.5964,54273.0
2022-10-18 14:30:00,113.54,113.59,112.66,112.97,57025.0,110.5672,110.6159,109.7102,110.0121,57025.0
2022-10-18 15:00:00,112.93,113.33,112.74,113.29,56714.0,109.9732,110.3627,109.7881,110.3237,56714.0
2022-10-18 15:30:00,113.32,113.84,113.24,113.73,190747.0,110.3529,110.8593,110.275,110.7522,190747.0
2022-10-19 09:30:00,112.0,113.46,111.81,112.69,58459.0,109.0675,110.4893,108.8825,109.7394,58459.0
2022-10-19 10:00:00,112.63,114.15,112.52,114.04,43447.0,109.681,111.1612,109.5739,111.0541,43447.0
2022-10-19 10:30:00,114.05,114.19,113.26,113.42,51092.0,111.0638,111.2002,110.2945,110.4503,51092.0
2022-10-19 11:00:00,113.38,114.12,113.37,113.92,27500.0,110.4114,111.132,110.4016,110.9372,27500.0
2022-10-19 11:30:00,113.92,114.26,113.73,114.07,34243.0,110.9372,111.2683,110.7522,111.0833,34243.0
2022-10-19 12:00:00,114.05,114.05,113.5,113.5,33778.0,111.0638,111.0638,110.5282,110.5282,33778.0
2022-10-19 12:30:00,113.49,113.56,113.02,113.07,26867.0,110.5185,110.5867,110.0608,110.1095,26867.0
2022-10-19 13:00:00,113.01,113.02,112.21,112.26,37739.0,110.0511,110.0608,109.272,109.3207,37739.0
2022-10-19 13:30:00,112.26,112.34,111.88,112.3,56213.0,109.3207,109.3986,108.9507,109.3597,56213.0
2022-10-19 14:00:00,112.28,112.85,112.24,112.61,41149.0,109.3402,109.8953,109.3012,109.6615,41149.0
2022-10-19 14:30:00,112.56,112.73,112.32,112.34,35433.0,109.6128,109.7784,109.3791,109.3986,35433.0
2022-10-19 15:00:00,112.33,112.81,112.29,112.56,45375.0,109.3889,109.8563,109.3499,109.6128,45375.0
2022-10-19 15:30:00,112.56,112.75,112.18,112.69,110701.0,109.6128,109.7979,109.2428,109.7394,110701.0
2022-10-20 09:30:00,112.98,113.92,112.52,113.68,49533.0,110.0219,110.9372,109.5739,110.7035,49533.0
2022-10-20 10:00:00,113.56,115.25,113.5,114.69,96463.0,110.5867,112.2324,110.5282,111.6871,96463.0
2022-10-20 10:30:00,114.75,114.78,114.12,114.52,71885.0,111.7455,111.7747,111.132,111.5215,71885.0
2022-10-20 11:00:00,114.53,114.75,114.17,114.33,57768.0,111.5313,111.7455,111.1807,111.3365,57768.0
2022-10-20 11:30:00,114.38,114.76,114.18,114.26,138338.0,111.3852,111.7552,111.1904,111.2683,138338.0
2022-10-20 12:00:00,114.18,114.21,113.03,113.13,41172.0,111.1904,111.2196,110.0705,110.1679,41172.0
2022-10-20 12:30:00,113.04,113.42,112.56,112.79,72331.0,110.0803,110.4503,109.6128,109.8368,72331.0
2022-10-20 13:00:00,112.85,113.16,112.63,113.1,43187.0,109.8953,110.1971,109.681,110.1387,43187.0
2022-10-20 13:30:00,113.05,113.08,112.47,112.66,66634.0,110.09,110.1192,109.5252,109.7102,66634.0
2022-10-20 14:00:00,112.66,112.76,112.36,112.38,39908.0,109.7102,109.8076,109.4181,109.4376,39908.0
2022-10-20 14:30:00,112.37,112.99,112.3,112.83,42280.0,109.4278,110.0316,109.3597,109.8758,42280.0
2022-10-20 15:00:00,112.8,113.13,112.42,112.56,44407.0,109.8466,110.1679,109.4765,109.6128,44407.0
2022-10-20 15:30:00,112.56,113.03,112.29,112.75,225723.0,109.6128,110.0705,109.3499,109.7979,225723.0
2022-10-21 09:30:00,112.46,113.57,110.83,113.46,170423.0,109.5155,110.5964,107.9281,110.4893,170423.0
2022-10-21 10:00:00,113.64,114.04,112.25,112.52,57455.0,110.6646,111.0541,109.311,109.5739,57455.0
2022-10-21 10:30:00,112.42,112.74,111.75,111.91,52050.0,109.4765,109.7881,108.8241,108.9799,52050.0
2022-10-21 11:00:00,111.83,112.06,111.31,111.76,95125.0,108.902,109.1259,108.3956,108.8338,95125.0
2022-10-21 11:30:00,111.88,112.64,111.52,112.64,145205.0,108.9507,109.6908,108.6001,109.6908,145205.0
2022-10-21 12:00:00,112.68,113.23,112.6,112.66,54274.0,109.7297,110.2653,109.6518,109.7102,54274.0
2022-10-21 12:30:00,112.76,113.92,112.68,113.7,49534.0,109.8076,110.9372,109.7297,110.723,49534.0
2022-10-21 13:00:00,113.73,113.91,113.49,113.78,55284.0,110.7522,110.9275,110.5185,110.8009,55284.0
2022-10-21 13:30:00,113.81,114.37,113.76,114.34,45327.0,110.8301,111.3755,110.7814,111.3462,45327.0
2022-10-21 14:00:00,114.35,114.52,113.94,114.09,44976.0,111.356,111.5215,110.9567,111.1028,44976.0
2022-10-21 14:30:00,114.14,114.29,113.81,114.01,43484.0,111.1515,111.2976,110.8301,111.0249,43484.0
2022-10-21 15:00:00,114.04,114.33,113.95,114.33,61721.0,111.0541,111.3365,110.9665,111.3365,61721.0
2022-10-21 15:30:00,114.33,114.6,114.02,114.3,220128.0,111.3365,111.5994,111.0346,111.3073,220128.0
2022-10-24 09:30:00,114.82,115.94,113.75,115.81,72412.0,111.8137,112.9044,110.7717,112.7778,72412.0
2022-10-24 10:00:00,115.68,115.75,113.35,113.96,117384.0,112.6512,112.7193,110.3822,110.9762,117384.0
2022-10-24 10:30:00,113.96,114.65,113.77,114.35,54204.0,110.9762,111.6481,110.7912,111.356,54204.0
2022-10-24 11:00:00,114.19,115.1,114.14,115.0,36631.0,111.2002,112.0863,111.1515,111.989,36631.0
2022-10-24 11:30:00,114.98,115.48,114.79,115.38,50236.0,111.9695,112.4564,111.7845,112.359,50236.0
2022-10-24 12:00:00,115.3,116.2,115.14,116.06,60412.0,112.2811,113.1575,112.1253,113.0212,60412.0
2022-10-24 12:30:00,116.06,116.24,115.58,115.8,46063.0,113.0212,113.1965,112.5538,112.768,46063.0
2022-10-24 13:00:00,115.78,115.91,115.54,115.8,35901.0,112.7485,112.8751,112.5148,112.768,35901.0
2022-10-24 13:30:00,115.72,116.18,115.48,115.96,40293.0,112.6901,113.1381,112.4564,112.9238,40293.0
2022-10-24 14:00:00,115.92,116.1,115.5,115.66,38389.0,112.8849,113.0602,112.4759,112.6317,38389.0
2022-10-24 14:30:00,115.65,116.13,115.62,116.08,47381.0,112.6219,113.0894,112.5927,113.0407,47381.0
2022-10-24 15:00:00,116.12,116.35,116.07,116.23,53527.0,113.0796,113.3036,113.0309,113.1868,53527.0
2022-10-24 15:30:00,116.22,116.26,115.55,115.83,161805.0,113.177,113.216,112.5246,112.7972,161805.0
2022-10-25 09:30:00,115.97,117.92,115.89,117.85,71319.0,112.9336,114.8325,112.8557,114.7643,71319.0
2022-10-25 10:00:00,117.78,117.81,116.88,116.94,143409.0,114.6962,114.7254,113.8197,113.8782,143409.0
2022-10-25 10:30:00,116.99,117.57,116.27,117.24,74023.0,113.9269,114.4917,113.2257,114.1703,74023.0
2022-10-25 11:00:00,117.23,117.82,117.01,117.82,35915.0,114.1606,114.7351,113.9463,114.7351,35915.0
2022-10-25 11:30:00,117.86,117.9,117.4,117.71,60355.0,114.7741,114.813,114.3261,114.628,60355.0
2022-10-25 12:00:00,117.67,117.86,117.42,117.62,44762.0,114.5891,114.7741,114.3456,114.5404,44762.0
2022-10-25 12:30:00,117.55,117.6,117.08,117.23,34121.0,114.4722,114.5209,114.0145,114.1606,34121.0
2022-10-25 13:00:00,117.26,117.63,117.11,117.46,43197.0,114.1898,114.5501,114.0437,114.3846,43197.0
2022-10-25 13:30:00,117.51,117.92,117.51,117.81,40239.0,114.4332,114.8325,114.4332,114.7254,40239.0
2022-10-25 14:00:00,117.77,118.14,117.75,118.01,38735.0,114.6864,115.0467,114.667,114.9202,38735.0
2022-10-25 14:30:00,118.03,118.18,117.7,117.73,49012.0,114.9396,115.0857,114.6183,114.6475,49012.0
2022-10-25 15:00:00,117.71,118.38,117.71,118.24,57009.0,114.628,115.2805,114.628,115.1441,57009.0
2022-10-25 15:30:00,118.27,118.52,117.96,118.21,210107.0,115.1733,115.4168,114.8715,115.1149,210107.0
2022-10-26 09:30:00,119.29,121.14,119.09,121.01,151734.0,116.1666,117.9682,115.9719,117.8416,151734.0
2022-10-26 10:00:00,121.09,122.37,121.09,122.13,135556.0,117.9195,119.166,117.9195,118.9323,135556.0
2022-10-26 10:30:00,122.1,123.21,121.52,122.99,121640.0,118.9031,119.984,118.3382,119.7698,121640.0
2022-10-26 11:00:00,122.98,123.9,122.97,123.3,198336.0,119.76,120.6559,119.7503,120.0716,198336.0
2022-10-26 11:30:00,123.29,123.59,122.89,123.07,96690.0,120.0619,120.3541,119.6724,119.8477,96690.0
2022-10-26 12:00:00,123.19,123.41,122.31,122.31,81663.0,119.9645,120.1788,119.1076,119.1076,81663.0
2022-10-26 12:30:00,122.22,122.37,121.2,121.2,64346.0,119.0199,119.166,118.0266,118.0266,64346.0
2022-10-26 13:00:00,121.25,121.6,121.03,121.03,61260.0,118.0753,118.4162,117.8611,117.8611,61260.0
2022-10-26 13:30:00,121.13,121.45,120.72,121.45,65176.0,117.9585,118.2701,117.5592,118.2701,65176.0
2022-10-26 14:00:00,121.4,121.79,121.28,121.42,36469.0,118.2214,118.6012,118.1045,118.2409,36469.0
2022-10-26 14:30:00,121.42,121.78,121.3,121.51,38928.0,118.2409,118.5914,118.124,118.3285,38928.0
2022-10-26 15:00:00,121.51,121.51,120.9,121.04,58762.0,118.3285,118.3285,117.7345,117.8708,58762.0
2022-10-26 15:30:00,121.04,121.27,120.48,120.68,216214.0,117.8708,118.0948,117.3255,117.5202,216214.0
2022-10-27 09:30:00,120.65,121.23,119.15,120.61,135063.0,117.491,118.0558,116.0303,117.4521,135063.0
2022-10-27 10:00:00,120.49,121.49,120.3,120.99,148872.0,117.3352,118.309,117.1502,117.8221,148872.0
2022-10-27 10:30:00,120.97,121.14,119.89,119.91,125468.0,117.8027,117.9682,116.7509,116.7704,125468.0
2022-10-27 11:00:00,119.86,120.76,119.79,120.5,97282.0,116.7217,117.5981,116.6535,117.345,97282.0
2022-10-27 11:30:00,120.51,120.61,119.36,119.44,116298.0,117.3547,117.4521,116.2348,116.3127,116298.0
2022-10-27 12:00:00,119.44,119.98,119.27,119.28,96417.0,116.3127,116.8386,116.1472,116.1569,96417.0
2022-10-27 12:30:00,119.28,120.37,119.23,120.36,51517.0,116.1569,117.2184,116.1082,117.2086,51517.0
2022-10-27 13:00:00,120.4,120.94,120.24,120.38,43368.0,117.2476,117.7734,117.0918,117.2281,43368.0
2022-10-27 13:30:00,120.38,120.75,120.32,120.62,66697.0,117.2281,117.5884,117.1697,117.4618,66697.0
2022-10-27 14:00:00,120.64,120.83,120.5,120.69,64172.0,117.4813,117.6663,117.345,117.53,64172.0
2022-10-27 14:30:00,120.71,121.19,120.64,121.18,124571.0,117.5495,118.0169,117.4813,118.0072,124571.0
2022-10-27 15:00:00,121.18,121.45,120.46,121.44,90590.0,118.0072,118.2701,117.306,118.2603,90590.0
2022-10-27 15:30:00,121.43,121.9,121.33,121.85,280906.0,118.2506,118.7083,118.1532,118.6596,280906.0
2022-10-28 09:30:00,122.41,123.99,121.88,123.77,86047.0,119.2049,120.7436,118.6888,120.5293,86047.0
2022-10-28 10:00:00,123.77,124.33,122.71,124.11,96022.0,120.5293,121.0747,119.4971,120.8604,96022.0
2022-10-28 10:30:00,124.15,125.12,124.12,124.95,113179.0,120.8994,121.844,120.8702,121.6784,113179.0
2022-10-28 11:00:00,124.95,125.22,124.57,124.98,81046.0,121.6784,121.9414,121.3084,121.7077,81046.0
2022-10-28 11:30:00,124.93,125.14,124.6,124.77,45349.0,121.659,121.8635,121.3376,121.5032,45349.0
2022-10-28 12:00:00,124.81,125.07,124.63,124.75,67426.0,121.5421,121.7953,121.3668,121.4837,67426.0
2022-10-28 12:30:00,124.75,124.95,124.52,124.82,54412.0,121.4837,121.6784,121.2597,121.5518,54412.0
2022-10-28 13:00:00,124.84,124.89,124.69,124.71,71263.0,121.5713,121.62,121.4253,121.4447,71263.0
2022-10-28 13:30:00,124.73,125.04,124.72,124.78,98630.0,121.4642,121.7661,121.4545,121.5129,98630.0
2022-10-28 14:00:00,124.8,124.84,124.39,124.46,68516.0,121.5324,121.5713,121.1331,121.2013,68516.0
2022-10-28 14:30:00,124.44,125.31,124.41,125.25,129856.0,121.1818,122.029,121.1526,121.9706,129856.0
2022-10-28 15:00:00,125.3,125.5,124.8,124.84,171385.0,122.0193,122.214,121.5324,121.5713,171385.0
2022-10-28 15:30:00,124.83,125.59,124.72,125.31,504545.0,121.5616,122.3017,121.4545,122.029,504545.0
2022-10-31 09:30:00,124.0,124.16,115.57,117.19,531898.0,120.7533,120.9091,112.544,114.1216,531898.0
2022-10-31 10:00:00,117.23,118.22,116.82,116.91,262705.0,114.1606,115.1247,113.7613,113.849,262705.0
2022-10-31 10:30:00,116.82,117.0,115.49,116.44,251584.0,113.7613,113.9366,112.4661,113.3913,251584.0
2022-10-31 11:00:00,116.38,117.67,116.32,116.39,210273.0,113.3328,114.5891,113.2744,113.3426,210273.0
2022-10-31 11:30:00,116.44,117.39,115.86,116.43,251340.0,113.3913,114.3164,112.8264,113.3815,251340.0
2022-10-31 12:00:00,116.51,117.59,116.05,117.04,182673.0,113.4594,114.5111,113.0115,113.9755,182673.0
2022-10-31 12:30:00,117.08,117.08,116.39,116.76,93349.0,114.0145,114.0145,113.3426,113.7029,93349.0
2022-10-31 13:00:00,116.69,116.69,115.96,116.31,183068.0,113.6347,113.6347,112.9238,113.2647,183068.0
2022-10-31 13:30:00,116.3,116.62,115.63,116.16,217378.0,113.2549,113.5665,112.6025,113.1186,217378.0
2022-10-31 14:00:00,116.16,116.35,115.28,115.4,188544.0,113.1186,113.3036,112.2616,112.3785,188544.0
2022-10-31 14:30:00,115.4,115.69,115.06,115.18,259855.0,112.3785,112.6609,112.0474,112.1642,259855.0
2022-10-31 15:00:00,115.19,115.19,114.25,114.75,295375.0,112.174,112.174,111.2586,111.7455,295375.0
2022-10-31 15:30:00,114.74,115.15,113.64,114.26,841971.0,111.7358,112.135,110.6646,111.2683,841971.0
2022-11-01 09:30:00,115.07,116.13,113.62,115.55,218919.0,112.0571,113.0894,110.6451,112.5246,218919.0
2022-11-01 10:00:00,115.56,115.68,114.7,115.46,117942.0,112.5343,112.6512,111.6968,112.4369,117942.0
2022-11-01 10:30:00,115.55,115.55,114.78,114.92,137997.0,112.5246,112.5246,111.7747,111.9111,137997.0
2022-11-01 11:00:00,114.87,114.94,113.13,113.89,187400.0,111.8624,111.9305,110.1679,110.908,187400.0
2022-11-01 11:30:00,113.96,114.38,113.35,113.36,116177.0,110.9762,111.3852,110.3822,110.3919,116177.0
2022-11-01 12:00:00,113.32,114.19,113.11,113.99,136405.0,110.3529,111.2002,110.1484,111.0054,136405.0
2022-11-01 12:30:00,114.05,114.17,113.49,114.06,65977.0,111.0638,111.1807,110.5185,111.0736,65977.0
2022-11-01 13:00:00,114.04,114.54,113.93,114.0,137849.0,111.0541,111.541,110.947,111.0151,137849.0
2022-11-01 13:30:00,114.0,114.8,113.84,114.5,115412.0,111.0151,111.7942,110.8593,111.5021,115412.0
2022-11-01 14:00:00,114.49,114.53,114.34,114.49,112776.0,111.4923,111.5313,111.3462,111.4923,112776.0
2022-11-01 14:30:00,114.49,115.02,114.34,114.56,129262.0,111.4923,112.0084,111.3462,111.5605,129262.0
2022-11-01 15:00:00,114.54,114.88,114.41,114.41,170084.0,111.541,111.8721,111.4144,111.4144,170084.0
2022-11-01 15:30:00,114.41,114.69,113.61,113.66,441055.0,111.4144,111.6871,110.6354,110.684,441055.0
2022-11-02 09:30:00,113.25,113.7,111.69,111.98,132519.0,110.2848,110.723,108.7656,109.048,132519.0
2022-11-02 10:00:00,112.0,112.39,111.29,111.67,135480.0,109.0675,109.4473,108.3761,108.7462,135480.0
2022-11-02 10:30:00,111.68,112.28,111.34,112.01,182984.0,108.7559,109.3402,108.4248,109.0772,182984.0
2022-11-02 11:00:00,112.02,112.17,110.82,111.36,235816.0,109.087,109.2331,107.9184,108.4443,235816.0
2022-11-02 11:30:00,111.36,111.82,111.35,111.63,170142.0,108.4443,108.8922,108.4345,108.7072,170142.0
2022-11-02 12:00:00,111.58,111.61,110.96,111.06,83637.0,108.6585,108.6877,108.0547,108.1521,83637.0
2022-11-02 12:30:00,111.05,111.3,110.39,111.17,78618.0,108.1424,108.3858,107.4997,108.2592,78618.0
2022-11-02 13:00:00,111.18,111.2,110.93,111.08,79147.0,108.269,108.2885,108.0255,108.1716,79147.0
2022-11-02 13:30:00,111.06,111.2,110.65,110.9,136594.0,108.1521,108.2885,107.7529,107.9963,136594.0
2022-11-02 14:00:00,110.99,112.49,110.35,112.48,339772.0,108.084,109.5447,107.4607,109.5349,339772.0
2022-11-02 14:30:00,112.53,112.55,109.42,110.08,277094.0,109.5836,109.6031,106.5551,107.1978,277094.0
2022-11-02 15:00:00,109.96,110.98,108.57,108.88,145515.0,107.0809,108.0742,105.7273,106.0292,145515.0
2022-11-02 15:30:00,108.88,108.97,107.5,107.53,436886.0,106.0292,106.1168,104.6853,104.7145,436886.0
2022-11-03 09:30:00,104.17,104.3,100.55,101.45,409610.0,101.4425,101.5691,97.9173,98.7937,409610.0
2022-11-03 10:00:00,101.53,101.69,99.35,99.71,299203.0,98.8716,99.0275,96.7487,97.0993,299203.0
2022-11-03 10:30:00,99.71,100.08,98.89,99.26,388264.0,97.0993,97.4596,96.3008,96.6611,388264.0
2022-11-03 11:00:00,99.33,99.35,97.58,97.91,466667.0,96.7292,96.7487,95.0251,95.3464,466667.0
2022-11-03 11:30:00,97.92,97.97,96.85,97.18,316412.0,95.3562,95.4049,94.3142,94.6355,316412.0
2022-11-03 12:00:00,97.18,97.79,96.82,97.52,429800.0,94.6355,95.2296,94.285,94.9666,429800.0
2022-11-03 12:30:00,97.5,98.5,97.26,97.83,296357.0,94.9472,95.921,94.7134,95.2685,296357.0
2022-11-03 13:00:00,97.83,97.94,97.21,97.36,316290.0,95.2685,95.3756,94.6648,94.8108,316290.0
2022-11-03 13:30:00,97.35,97.37,96.4,96.55,331913.0,94.8011,94.8206,93.876,94.022,331913.0
2022-11-03 14:00:00,96.56,97.48,96.41,97.37,325958.0,94.0318,94.9277,93.8857,94.8206,325958.0
2022-11-03 14:30:00,97.38,97.4,96.53,96.94,239292.0,94.8303,94.8498,94.0026,94.4018,239292.0
2022-11-03 15:00:00,96.91,97.05,95.92,96.01,332194.0,94.3726,94.5089,93.4085,93.4962,332194.0
2022-11-03 15:30:00,95.99,95.99,93.99,94.39,1262301.0,93.4767,93.4767,91.5291,91.9186,1262301.0
2022-11-04 09:30:00,95.5,96.83,94.59,96.77,360188.0,92.9995,94.2947,92.1134,94.2363,360188.0
2022-11-04 10:00:00,96.77,97.68,96.37,97.21,205008.0,94.2363,95.1225,93.8468,94.6648,205008.0
2022-11-04 10:30:00,97.22,97.43,96.3,96.83,175649.0,94.6745,94.879,93.7786,94.2947,175649.0
2022-11-04 11:00:00,96.84,97.41,95.72,95.75,148477.0,94.3044,94.8595,93.2138,93.243,148477.0
2022-11-04 11:30:00,95.74,95.94,94.72,94.72,111781.0,93.2332,93.428,92.24,92.24,111781.0
2022-11-04 12:00:00,94.76,94.94,94.04,94.84,224439.0,92.2789,92.4542,91.5778,92.3568,224439.0
2022-11-04 12:30:00,94.93,95.16,94.63,95.06,207632.0,92.4445,92.6684,92.1523,92.5711,207632.0
2022-11-04 13:00:00,95.02,95.96,94.8,95.84,169535.0,92.5321,93.4475,92.3179,93.3306,169535.0
2022-11-04 13:30:00,95.84,96.39,95.62,96.19,193048.0,93.3306,93.8662,93.1164,93.6715,193048.0
2022-11-04 14:00:00,96.19,96.72,95.76,96.7,136696.0,93.6715,94.1876,93.2527,94.1681,136696.0
2022-11-04 14:30:00,96.73,97.22,96.62,97.11,119590.0,94.1973,94.6745,94.0902,94.5674,119590.0
2022-11-04 15:00:00,97.1,97.45,96.85,97.4,173365.0,94.5576,94.8985,94.3142,94.8498,173365.0
2022-11-04 15:30:00,97.38,97.88,97.07,97.45,884450.0,94.8303,95.3172,94.5284,94.8985,884450.0
2022-11-07 09:30:00,98.39,99.03,96.84,97.05,109036.0,95.8139,96.4371,94.3044,94.5089,109036.0
2022-11-07 10:00:00,96.92,97.35,96.06,96.3,118361.0,94.3824,94.8011,93.5449,93.7786,118361.0
2022-11-07 10:30:00,96.42,96.67,95.84,96.63,76783.0,93.8954,94.1389,93.3306,94.0999,76783.0
2022-11-07 11:00:00,96.53,96.62,96.06,96.35,140650.0,94.0026,94.0902,93.5449,93.8273,140650.0
2022-11-07 11:30:00,96.34,96.38,95.45,96.19,66247.0,93.8175,93.8565,92.9508,93.6715,66247.0
2022-11-07 12:00:00,96.21,96.42,95.93,96.14,75346.0,93.6909,93.8954,93.4183,93.6228,75346.0
2022-11-07 12:30:00,96.22,96.53,96.09,96.43,112469.0,93.7007,94.0026,93.5741,93.9052,112469.0
2022-11-07 13:00:00,96.4,97.2,96.32,96.97,135600.0,93.876,94.655,93.7981,94.431,135600.0
2022-11-07 13:30:00,97.01,97.55,96.88,97.52,121716.0,94.47,94.9959,94.3434,94.9666,121716.0
2022-11-07 14:00:00,97.58,98.16,97.52,98.15,80326.0,95.0251,95.5899,94.9666,95.5801,80326.0
2022-11-07 14:30:00,98.19,98.71,98.16,98.22,118941.0,95.6191,96.1255,95.5899,95.6483,118941.0
2022-11-07 15:00:00,98.22,98.51,98.03,98.28,116090.0,95.6483,95.9307,95.4633,95.7067,116090.0
2022-11-07 15:30:00,98.28,99.2,98.28,99.2,448276.0,95.7067,96.6027,95.7067,96.6027,448276.0
2022-11-08 09:30:00,100.02,100.97,99.53,100.64,92387.0,97.4012,98.3263,96.924,98.0049,92387.0
2022-11-08 10:00:00,100.59,101.3,100.49,100.91,116504.0,97.9563,98.6477,97.8589,98.2679,116504.0
2022-11-08 10:30:00,100.86,101.19,100.62,101.03,94870.0,98.2192,98.5405,97.9855,98.3847,94870.0
2022-11-08 11:00:00,101.06,101.71,100.82,101.7,188789.0,98.414,99.0469,98.1802,99.0372,188789.0
2022-11-08 11:30:00,101.67,101.97,101.57,101.79,57730.0,99.008,99.3001,98.9106,99.1248,57730.0
2022-11-08 12:00:00,101.79,101.91,101.21,101.39,47796.0,99.1248,99.2417,98.56,98.7353,47796.0
2022-11-08 12:30:00,101.44,101.54,101.08,101.3,58606.0,98.784,98.8814,98.4334,98.6477,58606.0
2022-11-08 13:00:00,101.26,101.38,100.0,100.02,48183.0,98.6087,98.7256,97.3817,97.4012,48183.0
2022-11-08 13:30:00,99.99,100.46,99.76,100.09,58464.0,97.372,97.8297,97.148,97.4694,58464.0
2022-11-08 14:00:00,100.05,100.46,99.32,99.33,59576.0,97.4304,97.8297,96.7195,96.7292,59576.0
2022-11-08 14:30:00,99.35,99.99,99.02,99.62,48531.0,96.7487,97.372,96.4274,97.0117,48531.0
2022-11-08 15:00:00,99.61,100.14,99.6,100.14,49576.0,97.0019,97.518,96.9922,97.518,49576.0
2022-11-08 15:30:00,100.13,100.66,99.9,99.98,268460.0,97.5083,98.0244,97.2843,97.3622,268460.0
2022-11-09 09:30:00,99.03,99.05,97.45,97.51,73353.0,96.4371,96.4566,94.8985,94.9569,73353.0
2022-11-09 10:00:00,97.48,98.48,97.19,97.58,67561.0,94.9277,95.9015,94.6453,95.0251,67561.0
2022-11-09 10:30:00,97.58,97.75,96.82,96.89,60855.0,95.0251,95.1906,94.285,94.3531,60855.0
2022-11-09 11:00:00,96.9,97.57,96.83,97.27,67660.0,94.3629,95.0153,94.2947,94.7232,67660.0
2022-11-09 11:30:00,97.23,97.75,96.69,97.15,70752.0,94.6842,95.1906,94.1584,94.6063,70752.0
2022-11-09 12:00:00,97.15,97.26,96.85,96.99,74196.0,94.6063,94.7134,94.3142,94.4505,74196.0
2022-11-09 12:30:00,97.0,97.62,97.0,97.55,65415.0,94.4603,95.064,94.4603,94.9959,65415.0
2022-11-09 13:00:00,97.58,97.63,97.09,97.26,71391.0,95.0251,95.0738,94.5479,94.7134,71391.0
2022-11-09 13:30:00,97.23,97.23,96.24,96.71,160236.0,94.6842,94.6842,93.7202,94.1778,160236.0
2022-11-09 14:00:00,96.72,97.72,96.66,97.6,227221.0,94.1876,95.1614,94.1292,95.0445,227221.0
2022-11-09 14:30:00,97.6,97.6,96.83,97.25,105496.0,95.0445,95.0445,94.2947,94.7037,105496.0
2022-11-09 15:00:00,97.2,97.58,97.15,97.46,139802.0,94.655,95.0251,94.6063,94.9082,139802.0
2022-11-09 15:30:00,97.44,97.44,96.64,96.88,365267.0,94.8887,94.8887,94.1097,94.3434,365267.0
2022-11-10 09:30:00,101.97,102.67,101.11,102.13,164511.0,99.3001,99.9818,98.4626,99.4559,164511.0
2022-11-10 10:00:00,102.13,102.7,101.22,102.08,157667.0,99.4559,100.011,98.5698,99.4072,157667.0
2022-11-10 10:30:00,102.08,102.19,101.3,101.98,151833.0,99.4072,99.5144,98.6477,99.3099,151833.0
2022-11-10 11:00:00,102.04,102.61,101.88,102.3,113217.0,99.3683,99.9234,99.2125,99.6215,113217.0
2022-11-10 11:30:00,102.3,103.11,102.25,102.85,186182.0,99.6215,100.4103,99.5728,100.1571,186182.0
2022-11-10 12:00:00,102.8,103.93,102.74,103.83,144685.0,100.1084,101.2088,100.05,101.1114,144685.0
2022-11-10 12:30:00,103.83,104.13,102.82,102.88,125247.0,101.1114,101.4036,100.1279,100.1863,125247.0
2022-11-10 13:00:00,102.93,103.5,102.46,102.64,75500.0,100.235,100.7901,99.7773,99.9526,75500.0
2022-11-10 13:30:00,102.72,103.15,102.5,103.15,78545.0,100.0305,100.4492,99.8162,100.4492,78545.0
2022-11-10 14:00:00,103.13,103.29,102.71,102.95,62876.0,100.4298,100.5856,100.0208,100.2545,62876.0
2022-11-10 14:30:00,102.93,103.02,102.64,102.86,77974.0,100.235,100.3226,99.9526,100.1668,77974.0
2022-11-10 15:00:00,102.83,102.97,102.58,102.68,90426.0,100.1376,100.2739,99.8942,99.9915,90426.0
2022-11-10 15:30:00,102.69,102.98,102.49,102.93,269213.0,100.0013,100.2837,99.8065,100.235,269213.0
2022-11-11 09:30:00,102.63,103.51,102.06,103.31,213950.0,99.9428,100.7998,99.3878,100.605,213950.0
2022-11-11 10:00:00,103.26,104.83,102.93,104.7,134469.0,100.5564,102.0852,100.235,101.9586,134469.0
2022-11-11 10:30:00,104.75,104.75,104.15,104.47,169707.0,102.0073,102.0073,101.423,101.7347,169707.0
2022-11-11 11:00:00,104.52,105.23,103.62,103.65,169944.0,101.7834,102.4748,100.9069,100.9361,169944.0
2022-11-11 11:30:00,103.61,103.89,102.99,103.65,177913.0,100.8972,101.1699,100.2934,100.9361,177913.0
2022-11-11 12:00:00,103.57,104.14,103.52,103.95,81384.0,100.8582,101.4133,100.8095,101.2283,81384.0
2022-11-11 12:30:00,103.93,104.01,103.18,103.44,108577.0,101.2088,101.2867,100.4784,100.7316,108577.0
2022-11-11 13:00:00,103.46,104.11,103.46,103.63,129832.0,100.7511,101.3841,100.7511,100.9167,129832.0
2022-11-11 13:30:00,103.64,104.13,103.28,104.05,159851.0,100.9264,101.4036,100.5758,101.3257,159851.0
2022-11-11 14:00:00,104.05,105.04,103.97,104.99,89052.0,101.3257,102.2897,101.2478,102.2411,89052.0
2022-11-11 14:30:00,104.96,104.97,104.39,104.52,120859.0,102.2118,102.2216,101.6568,101.7834,120859.0
2022-11-11 15:00:00,104.55,104.57,103.86,104.38,207152.0,101.8126,101.8321,101.1406,101.647,207152.0
2022-11-11 15:30:00,104.4,104.72,104.12,104.41,404050.0,101.6665,101.9781,101.3938,101.6762,404050.0
2022-11-14 09:30:00,102.08,103.2,102.08,102.84,189854.0,99.4072,100.4979,99.4072,100.1473,189854.0
2022-11-14 10:00:00,102.85,103.84,102.79,102.95,103215.0,100.1571,101.1212,100.0987,100.2545,103215.0
2022-11-14 10:30:00,103.01,103.29,102.89,102.9,133671.0,100.3129,100.5856,100.196,100.2058,133671.0
2022-11-14 11:00:00,102.92,103.04,102.12,102.56,95488.0,100.2253,100.3421,99.4462,99.8747,95488.0
2022-11-14 11:30:00,102.52,103.43,102.49,103.24,100484.0,99.8357,100.7219,99.8065,100.5369,100484.0
2022-11-14 12:00:00,103.27,103.69,103.12,103.57,60092.0,100.5661,100.9751,100.42,100.8582,60092.0
2022-11-14 12:30:00,103.58,104.01,103.57,103.91,65527.0,100.868,101.2867,100.8582,101.1893,65527.0
2022-11-14 13:00:00,103.93,104.56,103.8,104.51,77669.0,101.2088,101.8223,101.0822,101.7736,77669.0
2022-11-14 13:30:00,104.51,104.74,104.36,104.67,93149.0,101.7736,101.9976,101.6275,101.9294,93149.0
2022-11-14 14:00:00,104.68,104.7,104.07,104.16,121595.0,101.9392,101.9586,101.3451,101.4328,121595.0
2022-11-14 14:30:00,104.17,104.51,104.11,104.5,93663.0,101.4425,101.7736,101.3841,101.7639,93663.0
2022-11-14 15:00:00,104.51,104.69,104.18,104.32,90517.0,101.7736,101.9489,101.4523,101.5886,90517.0
2022-11-14 15:30:00,104.32,104.32,103.2,103.25,340094.0,101.5886,101.5886,100.4979,100.5466,340094.0
2022-11-15 09:30:00,105.52,106.02,104.68,105.18,76029.0,102.7572,103.2441,101.9392,102.4261,76029.0
2022-11-15 10:00:00,105.23,105.39,103.91,104.16,108624.0,102.4748,102.6306,101.1893,101.4328,108624.0
2022-11-15 10:30:00,104.12,104.66,103.89,104.03,136353.0,101.3938,101.9197,101.1699,101.3062,136353.0
2022-11-15 11:00:00,103.91,104.08,103.29,103.6,126252.0,101.1893,101.3549,100.5856,100.8874,126252.0
2022-11-15 11:30:00,103.62,104.42,103.62,104.36,128642.0,100.9069,101.686,100.9069,101.6275,128642.0
2022-11-15 12:00:00,104.4,104.4,103.85,104.07,56550.0,101.6665,101.6665,101.1309,101.3451,56550.0
2022-11-15 12:30:00,104.11,104.17,103.19,103.39,64250.0,101.3841,101.4425,100.4882,100.6829,64250.0
2022-11-15 13:00:00,103.35,103.42,102.14,102.26,69598.0,100.644,100.7122,99.4657,99.5825,69598.0
2022-11-15 13:30:00,102.23,102.31,101.5,101.77,99567.0,99.5533,99.6312,98.8424,99.1054,99567.0
2022-11-15 14:00:00,101.77,102.4,101.11,102.23,147931.0,99.1054,99.7189,98.4626,99.5533,147931.0
2022-11-15 14:30:00,102.28,102.67,102.1,102.56,118392.0,99.602,99.9818,99.4267,99.8747,118392.0
2022-11-15 15:00:00,102.59,102.77,102.21,102.43,101268.0,99.9039,100.0792,99.5338,99.7481,101268.0
2022-11-15 15:30:00,102.41,102.64,102.19,102.28,316083.0,99.7286,99.9526,99.5144,99.602,316083.0
2022-11-16 09:30:00,101.86,101.91,101.01,101.21,80044.0,99.193,99.2417,98.3653,98.56,80044.0
2022-11-16 10:00:00,101.24,101.29,100.45,100.9,97742.0,98.5892,98.6379,97.8199,98.2581,97742.0
2022-11-16 10:30:00,100.91,101.03,99.5,100.2,367966.0,98.2679,98.3847,96.8948,97.5765,367966.0
2022-11-16 11:00:00,100.25,101.03,100.25,100.89,143192.0,97.6252,98.3847,97.6252,98.2484,143192.0
2022-11-16 11:30:00,100.9,101.11,100.64,100.8,86297.0,98.2581,98.4626,98.0049,98.1608,86297.0
2022-11-16 12:00:00,100.88,100.9,100.22,100.34,71432.0,98.2387,98.2581,97.5959,97.7128,71432.0
2022-11-16 12:30:00,100.36,100.44,99.93,100.08,62208.0,97.7323,97.8102,97.3135,97.4596,62208.0
2022-11-16 13:00:00,100.04,100.04,99.07,99.64,77085.0,97.4207,97.4207,96.4761,97.0311,77085.0
2022-11-16 13:30:00,99.67,99.67,99.14,99.39,70838.0,97.0603,97.0603,96.5442,96.7877,70838.0
2022-11-16 14:00:00,99.36,99.92,99.26,99.79,75734.0,96.7585,97.3038,96.6611,97.1772,75734.0
2022-11-16 14:30:00,99.77,99.93,99.5,99.83,77406.0,97.1577,97.3135,96.8948,97.2162,77406.0
2022-11-16 15:00:00,99.81,99.82,99.12,99.37,103665.0,97.1967,97.2064,96.5247,96.7682,103665.0
2022-11-16 15:30:00,99.35,99.6,99.12,99.33,244090.0,96.7487,96.9922,96.5247,96.7292,244090.0
2022-11-17 09:30:00,97.3,97.77,96.42,96.63,111793.0,94.7524,95.2101,93.8954,94.0999,111793.0
2022-11-17 10:00:00,96.72,97.65,96.41,97.25,154911.0,94.1876,95.0932,93.8857,94.7037,154911.0
2022-11-17 10:30:00,97.25,97.45,96.58,96.69,93904.0,94.7037,94.8985,94.0513,94.1584,93904.0
2022-11-17 11:00:00,96.71,97.21,96.65,96.73,120444.0,94.1778,94.6648,94.1194,94.1973,120444.0
2022-11-17 11:30:00,96.72,97.43,96.69,97.35,98110.0,94.1876,94.879,94.1584,94.8011,98110.0
2022-11-17 12:00:00,97.38,97.5,96.76,96.78,147126.0,94.8303,94.9472,94.2265,94.246,147126.0
2022-11-17 12:30:00,96.78,97.1,96.64,96.95,157238.0,94.246,94.5576,94.1097,94.4116,157238.0
2022-11-17 13:00:00,96.95,97.62,96.94,97.2,129170.0,94.4116,95.064,94.4018,94.655,129170.0
2022-11-17 13:30:00,97.2,97.62,97.13,97.32,93306.0,94.655,95.064,94.5869,94.7719,93306.0
2022-11-17 14:00:00,97.36,97.84,97.31,97.38,96723.0,94.8108,95.2783,94.7621,94.8303,96723.0
2022-11-17 14:30:00,97.37,97.51,97.07,97.28,105529.0,94.8206,94.9569,94.5284,94.7329,105529.0
2022-11-17 15:00:00,97.3,97.46,96.87,97.1,113745.0,94.7524,94.9082,94.3337,94.5576,113745.0
2022-11-17 15:30:00,97.09,97.72,97.08,97.72,289025.0,94.5479,95.1614,94.5382,95.1614,289025.0
2022-11-18 09:30:00,100.0,101.88,98.43,98.44,144232.0,97.3817,99.2125,95.8528,95.8626,144232.0
2022-11-18 10:00:00,98.46,98.69,98.03,98.56,52569.0,95.882,96.106,95.4633,95.9794,52569.0
2022-11-18 10:30:00,98.54,98.78,97.81,97.97,46703.0,95.9599,96.1936,95.249,95.4049,46703.0
2022-11-18 11:00:00,97.97,98.64,97.63,98.43,59358.0,95.4049,96.0573,95.0738,95.8528,59358.0
2022-11-18 11:30:00,98.49,98.65,98.2,98.47,57435.0,95.9112,96.0671,95.6288,95.8918,57435.0
2022-11-18 12:00:00,98.52,98.8,97.73,97.87,70574.0,95.9405,96.2131,95.1711,95.3075,70574.0
2022-11-18 12:30:00,97.86,98.04,97.43,97.53,117951.0,95.2977,95.473,94.879,94.9764,117951.0
2022-11-18 13:00:00,97.59,97.83,97.1,97.43,97562.0,95.0348,95.2685,94.5576,94.879,97562.0
2022-11-18 13:30:00,97.43,97.53,97.06,97.49,60448.0,94.879,94.9764,94.5187,94.9374,60448.0
2022-11-18 14:00:00,97.5,97.83,97.43,97.75,60612.0,94.9472,95.2685,94.879,95.1906,60612.0
2022-11-18 14:30:00,97.73,97.83,97.22,97.7,86325.0,95.1711,95.2685,94.6745,95.1419,86325.0
2022-11-18 15:00:00,97.68,98.1,97.65,98.1,68962.0,95.1225,95.5315,95.0932,95.5315,68962.0
2022-11-18 15:30:00,98.11,98.55,97.8,98.05,251520.0,95.5412,95.9697,95.2393,95.4828,251520.0
2022-11-21 09:30:00,97.57,97.76,96.97,97.02,66435.0,95.0153,95.2004,94.431,94.4797,66435.0
2022-11-21 10:00:00,97.06,97.24,96.09,96.15,62448.0,94.5187,94.694,93.5741,93.6325,62448.0
2022-11-21 10:30:00,96.1,96.2,95.14,95.65,136989.0,93.5838,93.6812,92.649,93.1456,136989.0
2022-11-21 11:00:00,95.73,96.12,95.72,95.96,78320.0,93.2235,93.6033,93.2138,93.4475,78320.0
2022-11-21 11:30:00,95.97,96.15,95.32,95.45,53597.0,93.4572,93.6325,92.8242,92.9508,53597.0
2022-11-21 12:00:00,95.47,95.63,94.68,95.02,201829.0,92.9703,93.1261,92.201,92.5321,201829.0
2022-11-21 12:30:00,95.06,95.41,94.82,94.94,48243.0,92.5711,92.9119,92.3373,92.4542,48243.0
2022-11-21 13:00:00,94.94,95.7,94.89,95.58,129519.0,92.4542,93.1943,92.4055,93.0774,129519.0
2022-11-21 13:30:00,95.54,96.62,95.47,96.56,98163.0,93.0385,94.0902,92.9703,94.0318,98163.0
2022-11-21 14:00:00,96.52,97.19,96.51,96.68,135390.0,93.9928,94.6453,93.9831,94.1486,135390.0
2022-11-21 14:30:00,96.64,96.79,96.2,96.22,59423.0,94.1097,94.2558,93.6812,93.7007,59423.0
2022-11-21 15:00:00,96.2,96.48,96.14,96.16,56167.0,93.6812,93.9539,93.6228,93.6422,56167.0
2022-11-21 15:30:00,96.16,96.28,96.02,96.12,226607.0,93.6422,93.7591,93.5059,93.6033,226607.0
2022-11-22 09:30:00,96.53,97.12,95.65,95.65,106047.0,94.0026,94.5771,93.1456,93.1456,106047.0
2022-11-22 10:00:00,95.65,96.51,95.65,96.27,66360.0,93.1456,93.9831,93.1456,93.7494,66360.0
2022-11-22 10:30:00,96.22,97.68,96.01,97.52,149681.0,93.7007,95.1225,93.4962,94.9666,149681.0
2022-11-22 11:00:00,97.54,98.14,97.3,97.74,82954.0,94.9861,95.5704,94.7524,95.1809,82954.0
2022-11-22 11:30:00,97.77,98.04,97.48,98.0,62615.0,95.2101,95.473,94.9277,95.4341,62615.0
2022-11-22 12:00:00,98.06,98.69,98.05,98.69,62098.0,95.4925,96.106,95.4828,96.106,62098.0
2022-11-22 12:30:00,98.7,98.79,98.37,98.46,42351.0,96.1157,96.2034,95.7944,95.882,42351.0
2022-11-22 13:00:00,98.48,98.94,98.43,98.92,41959.0,95.9015,96.3495,95.8528,96.33,41959.0
2022-11-22 13:30:00,98.92,99.15,98.69,99.15,38042.0,96.33,96.554,96.106,96.554,38042.0
2022-11-22 14:00:00,99.16,99.33,99.07,99.16,48765.0,96.5637,96.7292,96.4761,96.5637,48765.0
2022-11-22 14:30:00,99.16,99.3,98.81,99.27,88649.0,96.5637,96.7,96.2229,96.6708,88649.0
2022-11-22 15:00:00,99.3,99.53,99.25,99.31,72349.0,96.7,96.924,96.6513,96.7098,72349.0
2022-11-22 15:30:00,99.3,99.56,99.2,99.21,255179.0,96.7,96.9532,96.6027,96.6124,255179.0
2022-11-23 09:30:00,98.4,99.9,98.35,99.53,89753.0,95.8236,97.2843,95.7749,96.924,89753.0
2022-11-23 10:00:00,99.46,99.87,99.11,99.81,53006.0,96.8558,97.2551,96.515,97.1967,53006.0
2022-11-23 10:30:00,99.84,100.68,99.84,100.61,66055.0,97.2259,98.0439,97.2259,97.9757,66055.0
2022-11-23 11:00:00,100.61,101.1,100.58,101.09,52624.0,97.9757,98.4529,97.9465,98.4432,52624.0
2022-11-23 11:30:00,101.07,101.14,100.31,100.4,67587.0,98.4237,98.4919,97.6836,97.7712,67587.0
2022-11-23 12:00:00,100.46,101.03,100.41,100.6,53483.0,97.8297,98.3847,97.781,97.966,53483.0
2022-11-23 12:30:00,100.7,100.78,99.74,99.86,31890.0,98.0634,98.1413,97.1285,97.2454,31890.0
2022-11-23 13:00:00,99.76,100.36,99.7,100.36,31129.0,97.148,97.7323,97.0896,97.7323,31129.0
2022-11-23 13:30:00,100.37,100.5,100.13,100.33,45586.0,97.742,97.8686,97.5083,97.7031,45586.0
2022-11-23 14:00:00,100.4,100.81,100.13,100.51,44027.0,97.7712,98.1705,97.5083,97.8784,44027.0
2022-11-23 14:30:00,100.46,100.7,100.23,100.58,40208.0,97.8297,98.0634,97.6057,97.9465,40208.0
2022-11-23 15:00:00,100.56,100.93,100.46,100.84,105392.0,97.927,98.2874,97.8297,98.1997,105392.0
2022-11-23 15:30:00,100.81,100.81,100.15,100.19,180282.0,98.1705,98.1705,97.5278,97.5667,180282.0
2022-11-25 09:30:00,100.29,101.25,100.15,100.92,120650.0,97.6641,98.599,97.5278,98.2776,120650.0
2022-11-25 10:00:00,100.99,102.04,100.86,101.77,88810.0,98.3458,99.3683,98.2192,99.1054,88810.0
2022-11-25 10:30:00,101.73,102.21,101.57,101.82,76185.0,99.0664,99.5338,98.9106,99.1541,76185.0
2022-11-25 11:00:00,101.73,102.1,101.45,101.49,53710.0,99.0664,99.4267,98.7937,98.8327,53710.0
2022-11-25 11:30:00,101.49,102.08,101.29,101.81,62801.0,98.8327,99.4072,98.6379,99.1443,62801.0
2022-11-25 12:00:00,101.76,102.42,101.71,102.24,70437.0,99.0956,99.7383,99.0469,99.5631,70437.0
2022-11-25 12:30:00,102.26,102.28,101.64,101.76,101371.0,99.5825,99.602,98.9788,99.0956,101371.0
2022-11-28 09:30:00,100.32,101.56,100.14,100.26,100906.0,97.6933,98.9009,97.518,97.6349,100906.0
2022-11-28 10:00:00,100.2,101.11,100.07,101.11,124038.0,97.5765,98.4626,97.4499,98.4626,124038.0
2022-11-28 10:30:00,101.07,101.12,100.54,100.67,61927.0,98.4237,98.4724,97.9076,98.0342,61927.0
2022-11-28 11:00:00,100.63,101.3,100.63,101.3,102832.0,97.9952,98.6477,97.9952,98.6477,102832.0
2022-11-28 11:30:00,101.25,101.31,100.71,101.14,52580.0,98.599,98.6574,98.0731,98.4919,52580.0
2022-11-28 12:00:00,101.17,101.45,100.92,101.16,53162.0,98.5211,98.7937,98.2776,98.5113,53162.0
2022-11-28 12:30:00,101.12,101.27,100.74,100.81,56493.0,98.4724,98.6185,98.1023,98.1705,56493.0
2022-11-28 13:00:00,100.86,101.21,100.73,101.07,100896.0,98.2192,98.56,98.0926,98.4237,100896.0
2022-11-28 13:30:00,101.02,101.17,100.49,100.57,36358.0,98.375,98.5211,97.8589,97.9368,36358.0
2022-11-28 14:00:00,100.56,100.6,100.23,100.44,36255.0,97.927,97.966,97.6057,97.8102,36255.0
2022-11-28 14:30:00,100.42,100.56,100.18,100.21,43204.0,97.7907,97.927,97.557,97.5862,43204.0
2022-11-28 15:00:00,100.21,100.33,99.78,99.78,61676.0,97.5862,97.7031,97.1675,97.1675,61676.0
2022-11-28 15:30:00,99.8,99.96,99.45,99.79,215793.0,97.1869,97.3428,96.8461,97.1772,215793.0
2022-11-29 09:30:00,99.79,100.6,99.32,100.11,102065.0,97.1772,97.966,96.7195,97.4888,102065.0
2022-11-29 10:00:00,100.01,100.18,99.52,99.95,132869.0,97.3914,97.557,96.9143,97.333,132869.0
2022-11-29 10:30:00,100.0,100.47,99.94,100.02,129571.0,97.3817,97.8394,97.3233,97.4012,129571.0
2022-11-29 11:00:00,100.04,100.12,99.1,99.25,103869.0,97.4207,97.4986,96.5053,96.6513,103869.0
2022-11-29 11:30:00,99.2,99.25,98.71,98.75,96678.0,96.6027,96.6513,96.1255,96.1644,96678.0
2022-11-29 12:00:00,98.77,99.35,98.64,99.19,72288.0,96.1839,96.7487,96.0573,96.5929,72288.0
2022-11-29 12:30:00,99.18,99.39,99.03,99.04,40325.0,96.5832,96.7877,96.4371,96.4468,40325.0
2022-11-29 13:00:00,98.97,99.17,98.7,98.76,38621.0,96.3787,96.5734,96.1157,96.1742,38621.0
2022-11-29 13:30:00,98.76,99.41,98.75,99.29,58676.0,96.1742,96.8072,96.1644,96.6903,58676.0
2022-11-29 14:00:00,99.34,99.6,99.21,99.27,51317.0,96.739,96.9922,96.6124,96.6708,51317.0
2022-11-29 14:30:00,99.3,99.34,98.96,99.34,46333.0,96.7,96.739,96.3689,96.739,46333.0
2022-11-29 15:00:00,99.33,99.68,99.27,99.64,46129.0,96.7292,97.0701,96.6708,97.0311,46129.0
2022-11-29 15:30:00,99.66,99.93,99.37,99.78,207533.0,97.0506,97.3135,96.7682,97.1675,207533.0
2022-11-30 09:30:00,99.19,100.45,98.68,99.24,67432.0,96.5929,97.8199,96.0963,96.6416,67432.0
2022-11-30 10:00:00,99.1,100.0,98.88,99.54,75041.0,96.5053,97.3817,96.291,96.9338,75041.0
2022-11-30 10:30:00,99.57,99.74,98.73,99.09,64892.0,96.963,97.1285,96.145,96.4955,64892.0
2022-11-30 11:00:00,99.13,99.98,99.1,99.95,67506.0,96.5345,97.3622,96.5053,97.333,67506.0
2022-11-30 11:30:00,99.93,100.4,99.92,100.27,63288.0,97.3135,97.7712,97.3038,97.6446,63288.0
2022-11-30 12:00:00,100.26,100.28,99.75,99.99,44816.0,97.6349,97.6544,97.1383,97.372,44816.0
2022-11-30 12:30:00,100.01,100.5,100.0,100.41,30650.0,97.3914,97.8686,97.3817,97.781,30650.0
2022-11-30 13:00:00,100.39,100.58,100.01,100.15,37627.0,97.7615,97.9465,97.3914,97.5278,37627.0
2022-11-30 13:30:00,100.17,102.17,99.99,102.11,99880.0,97.5473,99.4949,97.372,99.4365,99880.0
2022-11-30 14:00:00,102.22,103.47,102.17,103.43,79045.0,99.5436,100.7609,99.4949,100.7219,79045.0
2022-11-30 14:30:00,103.39,103.54,103.09,103.37,90833.0,100.6829,100.829,100.3908,100.6635,90833.0
2022-11-30 15:00:00,103.4,104.29,103.28,104.27,105879.0,100.6927,101.5594,100.5758,101.5399,105879.0
2022-11-30 15:30:00,104.27,104.53,103.67,103.78,436422.0,101.5399,101.7931,100.9556,101.0627,436422.0
2022-12-01 09:30:00,103.74,105.32,103.74,104.97,132639.0,101.0238,102.5624,101.0238,102.2216,132639.0
2022-12-01 10:00:00,105.07,105.34,103.13,103.25,80338.0,102.319,102.5819,100.4298,100.5466,80338.0
2022-12-01 10:30:00,103.34,104.04,103.18,103.96,74177.0,100.6343,101.3159,100.4784,101.238,74177.0
2022-12-01 11:00:00,103.95,104.2,103.6,103.91,67864.0,101.2283,101.4717,100.8874,101.1893,67864.0
2022-12-01 11:30:00,103.93,104.07,103.68,103.86,75567.0,101.2088,101.3451,100.9654,101.1406,75567.0
2022-12-01 12:00:00,103.87,103.91,103.08,103.69,57039.0,101.1504,101.1893,100.3811,100.9751,57039.0
2022-12-01 12:30:00,103.68,104.0,103.46,103.77,40048.0,100.9654,101.277,100.7511,101.053,40048.0
2022-12-01 13:00:00,103.88,104.04,103.55,103.58,35645.0,101.1601,101.3159,100.8388,100.868,35645.0
2022-12-01 13:30:00,103.62,103.82,103.3,103.65,82821.0,100.9069,101.1017,100.5953,100.9361,82821.0
2022-12-01 14:00:00,103.65,103.9,103.28,103.65,76748.0,100.9361,101.1796,100.5758,100.9361,76748.0
2022-12-01 14:30:00,103.64,104.18,103.56,104.15,71495.0,100.9264,101.4523,100.8485,101.423,71495.0
2022-12-01 15:00:00,104.12,104.24,103.82,103.94,65280.0,101.3938,101.5107,101.1017,101.2185,65280.0
2022-12-01 15:30:00,103.95,104.14,103.49,103.52,389935.0,101.2283,101.4133,100.7803,100.8095,389935.0
2022-12-02 09:30:00,101.89,102.59,101.53,101.54,75510.0,99.2222,99.9039,98.8716,98.8814,75510.0
2022-12-02 10:00:00,101.59,102.36,101.41,102.13,174507.0,98.9301,99.6799,98.7548,99.4559,174507.0
2022-12-02 10:30:00,102.18,102.6,101.71,102.07,80248.0,99.5046,99.9136,99.0469,99.3975,80248.0
2022-12-02 11:00:00,102.06,102.64,101.89,102.64,218606.0,99.3878,99.9526,99.2222,99.9526,218606.0
2022-12-02 11:30:00,102.59,103.22,102.49,102.64,67512.0,99.9039,100.5174,99.8065,99.9526,67512.0
2022-12-02 12:00:00,102.64,103.02,102.52,102.55,56778.0,99.9526,100.3226,99.8357,99.8649,56778.0
2022-12-02 12:30:00,102.55,102.71,102.24,102.28,65469.0,99.8649,100.0208,99.5631,99.602,65469.0
2022-12-02 13:00:00,102.27,102.59,102.27,102.53,77768.0,99.5923,99.9039,99.5923,99.8455,77768.0
2022-12-02 13:30:00,102.54,102.82,102.43,102.66,56455.0,99.8552,100.1279,99.7481,99.9721,56455.0
2022-12-02 14:00:00,102.69,102.71,102.27,102.6,87779.0,100.0013,100.0208,99.5923,99.9136,87779.0
2022-12-02 14:30:00,102.59,102.68,102.43,102.68,102832.0,99.9039,99.9915,99.7481,99.9915,102832.0
2022-12-02 15:00:00,102.69,103.31,102.54,103.19,139862.0,100.0013,100.605,99.8552,100.4882,139862.0
2022-12-02 15:30:00,103.21,103.41,103.04,103.08,328473.0,100.5077,100.7024,100.3421,100.3811,328473.0
2022-12-05 09:30:00,101.82,102.05,101.36,101.95,110839.0,99.1541,99.378,98.7061,99.2806,110839.0
2022-12-05 10:00:00,101.87,102.31,101.28,102.04,90603.0,99.2027,99.6312,98.6282,99.3683,90603.0
2022-12-05 10:30:00,102.01,102.64,101.95,102.6,73691.0,99.3391,99.9526,99.2806,99.9136,73691.0
2022-12-05 11:00:00,102.64,102.83,102.24,102.4,43220.0,99.9526,100.1376,99.5631,99.7189,43220.0
2022-12-05 11:30:00,102.39,102.46,101.98,102.02,41630.0,99.7091,99.7773,99.3099,99.3488,41630.0
2022-12-05 12:00:00,102.04,102.27,101.85,102.03,27353.0,99.3683,99.5923,99.1833,99.3586,27353.0
2022-12-05 12:30:00,102.05,102.05,101.45,101.52,55640.0,99.378,99.378,98.7937,98.8619,55640.0
2022-12-05 13:00:00,101.51,101.9,101.5,101.51,38346.0,98.8522,99.232,98.8424,98.8522,38346.0
2022-12-05 13:30:00,101.5,101.73,101.17,101.18,37589.0,98.8424,99.0664,98.5211,98.5308,37589.0
2022-12-05 14:00:00,101.2,101.62,101.16,101.36,62360.0,98.5503,98.9593,98.5113,98.7061,62360.0
2022-12-05 14:30:00,101.37,101.37,100.8,101.05,81541.0,98.7158,98.7158,98.1608,98.4042,81541.0
2022-12-05 15:00:00,101.05,101.3,100.99,101.11,87786.0,98.4042,98.6477,98.3458,98.4626,87786.0
2022-12-05 15:30:00,101.11,101.51,100.97,101.45,228707.0,98.4626,98.8522,98.3263,98.7937,228707.0
2022-12-06 09:30:00,101.31,101.44,99.52,99.52,73083.0,98.6574,98.784,96.9143,96.9143,73083.0
2022-12-06 10:00:00,99.5,99.85,98.85,98.93,78655.0,96.8948,97.2356,96.2618,96.3397,78655.0
2022-12-06 10:30:00,98.9,99.74,98.9,99.22,65431.0,96.3105,97.1285,96.3105,96.6221,65431.0
2022-12-06 11:00:00,99.19,99.27,98.65,99.21,67289.0,96.5929,96.6708,96.0671,96.6124,67289.0
2022-12-06 11:30:00,99.23,99.41,98.58,98.58,59323.0,96.6319,96.8072,95.9989,95.9989,59323.0
2022-12-06 12:00:00,98.59,98.97,98.39,98.4,49105.0,96.0086,96.3787,95.8139,95.8236,49105.0
2022-12-06 12:30:00,98.4,98.44,98.06,98.24,46876.0,95.8236,95.8626,95.4925,95.6678,46876.0
2022-12-06 13:00:00,98.26,98.35,97.68,97.72,69214.0,95.6873,95.7749,95.1225,95.1614,69214.0
2022-12-06 13:30:00,97.68,98.12,97.66,97.72,103184.0,95.1225,95.5509,95.103,95.1614,103184.0
2022-12-06 14:00:00,97.73,97.78,96.99,97.13,81506.0,95.1711,95.2198,94.4505,94.5869,81506.0
2022-12-06 14:30:00,97.11,97.63,96.89,97.34,109191.0,94.5674,95.0738,94.3531,94.7914,109191.0
2022-12-06 15:00:00,97.32,97.69,96.83,96.99,249552.0,94.7719,95.1322,94.2947,94.4505,249552.0
2022-12-06 15:30:00,96.98,97.76,96.98,97.64,353207.0,94.4408,95.2004,94.4408,95.0835,353207.0
2022-12-07 09:30:00,97.93,98.02,96.2,96.73,109490.0,95.3659,95.4535,93.6812,94.1973,109490.0
2022-12-07 10:00:00,96.69,97.75,96.61,97.72,169581.0,94.1584,95.1906,94.0805,95.1614,169581.0
2022-12-07 10:30:00,97.71,98.34,97.29,98.21,121829.0,95.1517,95.7652,94.7427,95.6386,121829.0
2022-12-07 11:00:00,98.26,98.49,97.56,97.65,145832.0,95.6873,95.9112,95.0056,95.0932,145832.0
2022-12-07 11:30:00,97.61,97.74,97.23,97.65,94577.0,95.0543,95.1809,94.6842,95.0932,94577.0
2022-12-07 12:00:00,97.65,98.02,97.37,97.73,97552.0,95.0932,95.4535,94.8206,95.1711,97552.0
2022-12-07 12:30:00,97.73,97.97,97.52,97.88,72828.0,95.1711,95.4049,94.9666,95.3172,72828.0
2022-12-07 13:00:00,97.89,98.31,97.78,98.31,107814.0,95.327,95.736,95.2198,95.736,107814.0
2022-12-07 13:30:00,98.3,98.33,97.73,97.85,103547.0,95.7262,95.7554,95.1711,95.288,103547.0
2022-12-07 14:00:00,97.86,97.89,97.49,97.8,79588.0,95.2977,95.327,94.9374,95.2393,79588.0
2022-12-07 14:30:00,97.79,98.0,97.72,97.84,110270.0,95.2296,95.4341,95.1614,95.2783,110270.0
2022-12-07 15:00:00,97.84,98.4,97.84,98.38,98564.0,95.2783,95.8236,95.2783,95.8041,98564.0
2022-12-07 15:30:00,98.38,98.88,98.38,98.79,398172.0,95.8041,96.291,95.8041,96.2034,398172.0
2022-12-08 09:30:00,99.75,100.12,98.76,100.05,85942.0,97.1383,97.4986,96.1742,97.4304,85942.0
2022-12-08 10:00:00,99.95,101.05,99.94,100.56,115593.0,97.333,98.4042,97.3233,97.927,115593.0
2022-12-08 10:30:00,100.62,100.86,99.93,99.93,85324.0,97.9855,98.2192,97.3135,97.3135,85324.0
2022-12-08 11:00:00,99.99,100.09,99.17,99.38,65490.0,97.372,97.4694,96.5734,96.7779,65490.0
2022-12-08 11:30:00,99.41,100.08,99.37,100.02,53455.0,96.8072,97.4596,96.7682,97.4012,53455.0
2022-12-08 12:00:00,99.99,100.11,99.31,99.31,55768.0,97.372,97.4888,96.7098,96.7098,55768.0
2022-12-08 12:30:00,99.28,99.61,99.12,99.51,40007.0,96.6806,97.0019,96.5247,96.9045,40007.0
2022-12-08 13:00:00,99.48,99.63,99.24,99.39,48525.0,96.8753,97.0214,96.6416,96.7877,48525.0
2022-12-08 13:30:00,99.42,99.73,99.32,99.33,38748.0,96.8169,97.1188,96.7195,96.7292,38748.0
2022-12-08 14:00:00,99.28,99.28,98.6,98.67,71793.0,96.6806,96.6806,96.0184,96.0865,71793.0
2022-12-08 14:30:00,98.67,98.85,98.51,98.63,47208.0,96.0865,96.2618,95.9307,96.0476,47208.0
2022-12-08 15:00:00,98.59,98.88,98.29,98.7,77029.0,96.0086,96.291,95.7165,96.1157,77029.0
2022-12-08 15:30:00,98.72,99.03,98.48,98.96,215260.0,96.1352,96.4371,95.9015,96.3689,215260.0
2022-12-09 09:30:00,97.84,98.55,97.35,98.31,123808.0,95.2783,95.9697,94.8011,95.736,123808.0
2022-12-09 10:00:00,98.38,98.9,98.01,98.47,57763.0,95.8041,96.3105,95.4438,95.8918,57763.0
2022-12-09 10:30:00,98.63,98.96,98.33,98.57,59467.0,96.0476,96.3689,95.7554,95.9891,59467.0
2022-12-09 11:00:00,98.62,98.72,98.26,98.62,44546.0,96.0378,96.1352,95.6873,96.0378,44546.0
2022-12-09 11:30:00,98.6,98.78,98.35,98.42,46474.0,96.0184,96.1936,95.7749,95.8431,46474.0
2022-12-09 12:00:00,98.46,98.6,98.25,98.44,59762.0,95.882,96.0184,95.6775,95.8626,59762.0
2022-12-09 12:30:00,98.45,98.7,98.37,98.57,40641.0,95.8723,96.1157,95.7944,95.9891,40641.0
2022-12-09 13:00:00,98.57,98.57,98.08,98.22,44851.0,95.9891,95.9891,95.512,95.6483,44851.0
2022-12-09 13:30:00,98.18,98.45,98.16,98.18,43058.0,95.6094,95.8723,95.5899,95.6094,43058.0
2022-12-09 14:00:00,98.17,98.4,97.93,98.38,46275.0,95.5996,95.8236,95.3659,95.8041,46275.0
2022-12-09 14:30:00,98.35,98.38,98.08,98.18,46477.0,95.7749,95.8041,95.512,95.6094,46477.0
2022-12-09 15:00:00,98.2,98.69,98.19,98.65,49358.0,95.6288,96.106,95.6191,96.0671,49358.0
2022-12-09 15:30:00,98.65,98.66,97.73,97.81,210500.0,96.0671,96.0768,95.1711,95.249,210500.0
2022-12-12 09:30:00,98.06,99.19,97.59,98.79,91989.0,95.4925,96.5929,95.0348,96.2034,91989.0
2022-12-12 10:00:00,98.81,99.45,98.63,98.77,116876.0,96.2229,96.8461,96.0476,96.1839,116876.0
2022-12-12 10:30:00,98.75,99.28,98.62,98.85,168906.0,96.1644,96.6806,96.0378,96.2618,168906.0
2022-12-12 11:00:00,98.82,99.21,98.61,98.78,81643.0,96.2326,96.6124,96.0281,96.1936,81643.0
2022-12-12 11:30:00,98.76,99.11,98.66,98.84,75403.0,96.1742,96.515,96.0768,96.2521,75403.0
2022-12-12 12:00:00,98.87,99.41,98.85,99.01,84775.0,96.2813,96.8072,96.2618,96.4176,84775.0
2022-12-12 12:30:00,98.97,99.08,98.68,98.8,71276.0,96.3787,96.4858,96.0963,96.2131,71276.0
2022-12-12 13:00:00,98.82,98.98,98.41,98.47,40572.0,96.2326,96.3884,95.8333,95.8918,40572.0
2022-12-12 13:30:00,98.51,98.89,98.48,98.7,43700.0,95.9307,96.3008,95.9015,96.1157,43700.0
2022-12-12 14:00:00,98.7,98.78,98.49,98.65,50545.0,96.1157,96.1936,95.9112,96.0671,50545.0
2022-12-12 14:30:00,98.64,99.09,98.54,98.97,102847.0,96.0573,96.4955,95.9599,96.3787,102847.0
2022-12-12 15:00:00,99.02,99.85,99.02,99.83,77292.0,96.4274,97.2356,96.4274,97.2162,77292.0
2022-12-12 15:30:00,99.83,99.95,99.6,99.69,278513.0,97.2162,97.333,96.9922,97.0798,278513.0
2022-12-13 09:30:00,103.43,103.65,102.49,102.94,247238.0,100.7219,100.9361,99.8065,100.2447,247238.0
2022-12-13 10:00:00,102.9,103.52,102.29,102.48,95490.0,100.2058,100.8095,99.6117,99.7968,95490.0
2022-12-13 10:30:00,102.54,102.72,101.73,102.1,62895.0,99.8552,100.0305,99.0664,99.4267,62895.0
2022-12-13 11:00:00,102.1,102.19,101.3,101.61,97353.0,99.4267,99.5144,98.6477,98.9496,97353.0
2022-12-13 11:30:00,101.62,101.76,100.55,100.84,65888.0,98.9593,99.0956,97.9173,98.1997,65888.0
2022-12-13 12:00:00,100.87,100.96,99.84,99.88,41988.0,98.2289,98.3166,97.2259,97.2648,41988.0
2022-12-13 12:30:00,99.84,100.12,99.5,99.73,39967.0,97.2259,97.4986,96.8948,97.1188,39967.0
2022-12-13 13:00:00,99.79,100.3,99.7,100.17,45069.0,97.1772,97.6739,97.0896,97.5473,45069.0
2022-12-13 13:30:00,100.18,100.32,99.51,99.92,38978.0,97.557,97.6933,96.9045,97.3038,38978.0
2022-12-13 14:00:00,99.92,100.02,99.33,99.4,74313.0,97.3038,97.4012,96.7292,96.7974,74313.0
2022-12-13 14:30:00,99.4,100.07,99.31,99.44,122869.0,96.7974,97.4499,96.7098,96.8364,122869.0
2022-12-13 15:00:00,99.38,99.68,98.91,99.45,70620.0,96.7779,97.0701,96.3202,96.8461,70620.0
2022-12-13 15:30:00,99.44,100.02,99.29,99.5,359675.0,96.8364,97.4012,96.6903,96.8948,359675.0
2022-12-14 09:30:00,99.34,100.14,99.01,99.57,76672.0,96.739,97.518,96.4176,96.963,76672.0
2022-12-14 10:00:00,99.63,99.72,99.11,99.33,90237.0,97.0214,97.109,96.515,96.7292,90237.0
2022-12-14 10:30:00,99.32,99.33,98.83,99.17,57537.0,96.7195,96.7292,96.2423,96.5734,57537.0
2022-12-14 11:00:00,99.3,99.43,98.91,98.98,105089.0,96.7,96.8266,96.3202,96.3884,105089.0
2022-12-14 11:30:00,98.98,98.99,98.31,98.47,127187.0,96.3884,96.3982,95.736,95.8918,127187.0
2022-12-14 12:00:00,98.46,99.02,98.35,98.65,70294.0,95.882,96.4274,95.7749,96.0671,70294.0
2022-12-14 12:30:00,98.62,98.69,98.28,98.4,62650.0,96.0378,96.106,95.7067,95.8236,62650.0
2022-12-14 13:00:00,98.39,98.84,98.3,98.84,64420.0,95.8139,96.2521,95.7262,96.2521,64420.0
2022-12-14 13:30:00,98.84,99.18,98.48,98.48,87217.0,96.2521,96.5832,95.9015,95.9015,87217.0
2022-12-14 14:00:00,98.56,98.56,96.93,97.2,132159.0,95.9794,95.9794,94.3921,94.655,132159.0
2022-12-14 14:30:00,97.13,97.88,96.27,97.47,193195.0,94.5869,95.3172,93.7494,94.9179,193195.0
2022-12-14 15:00:00,97.47,98.89,97.23,97.42,168080.0,94.9179,96.3008,94.6842,94.8693,168080.0
2022-12-14 15:30:00,97.33,98.07,96.96,97.68,419543.0,94.7816,95.5022,94.4213,95.1225,419543.0
2022-12-15 09:30:00,96.86,97.51,95.1,95.2,125530.0,94.5723,95.207,92.8539,92.9515,125530.0
2022-12-15 10:00:00,95.28,96.06,95.15,95.65,55986.0,93.0296,93.7912,92.9027,93.3909,55986.0
2022-12-15 10:30:00,95.61,96.39,95.5,96.02,49656.0,93.3518,94.1134,93.2444,93.7522,49656.0
2022-12-15 11:00:00,96.03,96.1,95.09,95.14,61459.0,93.7619,93.8303,92.8441,92.8929,61459.0
2022-12-15 11:30:00,95.11,95.4,94.95,95.08,58465.0,92.8637,93.1468,92.7074,92.8344,58465.0
2022-12-15 12:00:00,95.16,95.42,95.05,95.4,43925.0,92.9125,93.1663,92.8051,93.1468,43925.0
2022-12-15 12:30:00,95.45,95.51,95.13,95.14,39421.0,93.1956,93.2542,92.8832,92.8929,39421.0
2022-12-15 13:00:00,95.12,95.17,94.73,94.88,47513.0,92.8734,92.9222,92.4926,92.6391,47513.0
2022-12-15 13:30:00,94.84,94.9,94.48,94.68,41439.0,92.6,92.6586,92.2485,92.4438,41439.0
2022-12-15 14:00:00,94.66,94.76,94.49,94.54,62931.0,92.4243,92.5219,92.2583,92.3071,62931.0
2022-12-15 14:30:00,94.54,94.78,94.47,94.67,83776.0,92.3071,92.5415,92.2388,92.434,83776.0
2022-12-15 15:00:00,94.65,95.09,94.55,95.09,121406.0,92.4145,92.8441,92.3169,92.8441,121406.0
2022-12-15 15:30:00,95.07,95.16,94.71,94.99,344120.0,92.8246,92.9125,92.4731,92.7465,344120.0
2022-12-16 09:30:00,94.1,95.05,93.91,94.54,317168.0,91.8775,92.8051,91.692,92.3071,317168.0
2022-12-16 10:00:00,94.55,94.74,94.17,94.5,99849.0,92.3169,92.5024,91.9459,92.2681,99849.0
2022-12-16 10:30:00,94.53,94.66,94.29,94.38,50889.0,92.2974,92.4243,92.063,92.1509,50889.0
2022-12-16 11:00:00,94.37,94.39,93.51,93.55,94130.0,92.1411,92.1607,91.3014,91.3405,94130.0
2022-12-16 11:30:00,93.55,93.86,93.14,93.19,53425.0,91.3405,91.6432,90.9402,90.989,53425.0
2022-12-16 12:00:00,93.21,93.28,92.95,93.14,63065.0,91.0085,91.0769,90.7547,90.9402,63065.0
2022-12-16 12:30:00,93.12,93.36,92.88,92.93,85893.0,90.9207,91.155,90.6863,90.7351,85893.0
2022-12-16 13:00:00,92.94,93.02,92.75,92.97,65532.0,90.7449,90.823,90.5594,90.7742,65532.0
2022-12-16 13:30:00,92.98,93.61,92.94,93.18,99043.0,90.784,91.3991,90.7449,90.9792,99043.0
2022-12-16 14:00:00,93.18,94.03,93.16,93.78,119234.0,90.9792,91.8092,90.9597,91.5651,119234.0
2022-12-16 14:30:00,93.75,94.54,93.75,94.42,218210.0,91.5358,92.3071,91.5358,92.19,218210.0
2022-12-16 15:00:00,94.36,94.67,94.07,94.64,106401.0,92.1314,92.434,91.8482,92.4048,106401.0
2022-12-16 15:30:00,94.64,95.48,94.64,94.79,513220.0,92.4048,93.2249,92.4048,92.5512,513220.0
2022-12-19 09:30:00,94.27,94.31,93.46,93.67,51613.0,92.0435,92.0826,91.2526,91.4577,51613.0
2022-12-19 10:00:00,93.67,94.29,93.01,94.09,69222.0,91.4577,92.063,90.8133,91.8677,69222.0
2022-12-19 10:30:00,94.08,94.53,93.78,94.38,161432.0,91.858,92.2974,91.5651,92.1509,161432.0
2022-12-19 11:00:00,94.36,94.41,93.52,93.75,97979.0,92.1314,92.1802,91.3112,91.5358,97979.0
2022-12-19 11:30:00,93.76,93.76,93.3,93.53,65208.0,91.5455,91.5455,91.0964,91.321,65208.0
2022-12-19 12:00:00,93.57,93.8,93.48,93.48,39625.0,91.36,91.5846,91.2722,91.2722,39625.0
2022-12-19 12:30:00,93.48,93.94,93.43,93.75,33409.0,91.2722,91.7213,91.2233,91.5358,33409.0
2022-12-19 13:00:00,93.77,93.89,93.54,93.59,42067.0,91.5553,91.6725,91.3307,91.3796,42067.0
2022-12-19 13:30:00,93.59,93.59,93.07,93.08,41675.0,91.3796,91.3796,90.8718,90.8816,41675.0
2022-12-19 14:00:00,93.08,93.24,92.73,92.73,101395.0,90.8816,91.0378,90.5399,90.5399,101395.0
2022-12-19 14:30:00,92.73,92.87,92.27,92.61,107185.0,90.5399,90.6766,90.0907,90.4227,107185.0
2022-12-19 15:00:00,92.62,92.99,92.54,92.89,97933.0,90.4325,90.7937,90.3544,90.6961,97933.0
2022-12-19 15:30:00,92.91,93.35,92.8,93.12,282641.0,90.7156,91.1452,90.6082,90.9207,282641.0
2022-12-20 09:30:00,92.35,93.32,92.31,93.17,64718.0,90.1688,91.1159,90.1298,90.9695,64718.0
2022-12-20 10:00:00,93.17,93.87,93.11,93.87,57128.0,90.9695,91.6529,90.9109,91.6529,57128.0
2022-12-20 10:30:00,93.9,94.27,93.79,93.83,66922.0,91.6822,92.0435,91.5748,91.6139,66922.0
2022-12-20 11:00:00,93.81,93.82,93.28,93.44,81773.0,91.5944,91.6041,91.0769,91.2331,81773.0
2022-12-20 11:30:00,93.44,93.78,93.43,93.73,67127.0,91.2331,91.5651,91.2233,91.5163,67127.0
2022-12-20 12:00:00,93.75,94.21,93.64,93.9,149422.0,91.5358,91.9849,91.4284,91.6822,149422.0
2022-12-20 12:30:00,93.86,94.01,93.55,94.01,68613.0,91.6432,91.7896,91.3405,91.7896,68613.0
2022-12-20 13:00:00,94.01,94.04,93.68,93.75,72051.0,91.7896,91.8189,91.4674,91.5358,72051.0
2022-12-20 13:30:00,93.77,94.06,93.77,93.98,104378.0,91.5553,91.8385,91.5553,91.7603,104378.0
2022-12-20 14:00:00,94.0,94.05,93.79,93.99,78343.0,91.7799,91.8287,91.5748,91.7701,78343.0
2022-12-20 14:30:00,93.98,94.18,93.78,93.9,124860.0,91.7603,91.9556,91.5651,91.6822,124860.0
2022-12-20 15:00:00,93.89,94.03,93.71,93.98,168851.0,91.6725,91.8092,91.4967,91.7603,168851.0
2022-12-20 15:30:00,93.98,94.06,93.83,93.98,332303.0,91.7603,91.8385,91.6139,91.7603,332303.0
2022-12-21 09:30:00,94.78,95.61,94.46,95.06,127036.0,92.5415,93.3518,92.229,92.8148,127036.0
2022-12-21 10:00:00,95.01,96.21,94.99,96.17,142094.0,92.766,93.9377,92.7465,93.8986,142094.0
2022-12-21 10:30:00,96.18,96.3,95.88,96.27,73256.0,93.9084,94.0256,93.6155,93.9963,73256.0
2022-12-21 11:00:00,96.26,96.3,95.61,95.95,61786.0,93.9865,94.0256,93.3518,93.6838,61786.0
2022-12-21 11:30:00,96.02,96.23,95.8,95.92,35387.0,93.7522,93.9572,93.5374,93.6545,35387.0
2022-12-21 12:00:00,95.87,95.98,95.66,95.78,43991.0,93.6057,93.7131,93.4007,93.5178,43991.0
2022-12-21 12:30:00,95.77,95.98,95.7,95.8,45106.0,93.5081,93.7131,93.4397,93.5374,45106.0
2022-12-21 13:00:00,95.78,96.09,95.67,95.75,78910.0,93.5178,93.8205,93.4104,93.4885,78910.0
2022-12-21 13:30:00,95.75,95.91,95.67,95.76,62820.0,93.4885,93.6448,93.4104,93.4983,62820.0
2022-12-21 14:00:00,95.74,96.4,95.74,96.25,87032.0,93.4788,94.1232,93.4788,93.9767,87032.0
2022-12-21 14:30:00,96.26,96.27,95.28,95.43,70963.0,93.9865,93.9963,93.0296,93.1761,70963.0
2022-12-21 15:00:00,95.41,95.57,95.18,95.3,66371.0,93.1566,93.3128,92.932,93.0492,66371.0
2022-12-21 15:30:00,95.27,95.85,95.27,95.78,205421.0,93.0199,93.5862,93.0199,93.5178,205421.0
2022-12-22 09:30:00,94.65,95.16,93.83,94.93,109688.0,92.4145,92.9125,91.6139,92.6879,109688.0
2022-12-22 10:00:00,95.01,95.01,94.19,94.23,66958.0,92.766,92.766,91.9654,92.0044,66958.0
2022-12-22 10:30:00,94.09,94.16,93.33,93.44,83533.0,91.8677,91.9361,91.1257,91.2331,83533.0
2022-12-22 11:00:00,93.38,93.81,93.3,93.39,109401.0,91.1745,91.5944,91.0964,91.1843,109401.0
2022-12-22 11:30:00,93.38,93.46,93.03,93.27,41184.0,91.1745,91.2526,90.8328,91.0671,41184.0
2022-12-22 12:00:00,93.25,93.33,92.76,92.76,40591.0,91.0476,91.1257,90.5692,90.5692,40591.0
2022-12-22 12:30:00,92.83,92.95,92.68,92.9,27418.0,90.6375,90.7547,90.491,90.7059,27418.0
2022-12-22 13:00:00,92.92,92.92,92.58,92.76,37075.0,90.7254,90.7254,90.3934,90.5692,37075.0
2022-12-22 13:30:00,92.74,92.91,92.53,92.76,34444.0,90.5496,90.7156,90.3446,90.5692,34444.0
2022-12-22 14:00:00,92.76,93.41,92.67,93.41,56328.0,90.5692,91.2038,90.4813,91.2038,56328.0
2022-12-22 14:30:00,93.34,93.45,92.96,93.36,70263.0,91.1355,91.2429,90.7644,91.155,70263.0
2022-12-22 15:00:00,93.39,94.31,93.31,94.31,92564.0,91.1843,92.0826,91.1062,92.0826,92564.0
2022-12-22 15:30:00,94.35,94.72,94.15,94.54,143492.0,92.1216,92.4829,91.9263,92.3071,143492.0
2022-12-23 09:30:00,94.26,95.84,94.06,94.75,140797.0,92.0337,93.5764,91.8385,92.5122,140797.0
2022-12-23 10:00:00,94.85,96.16,94.75,95.95,62117.0,92.6098,93.8889,92.5122,93.6838,62117.0
2022-12-23 10:30:00,95.95,96.22,95.73,95.74,45229.0,93.6838,93.9474,93.469,93.4788,45229.0
2022-12-23 11:00:00,95.77,95.82,95.28,95.62,50482.0,93.5081,93.5569,93.0296,93.3616,50482.0
2022-12-23 11:30:00,95.63,95.89,95.5,95.78,39629.0,93.3714,93.6252,93.2444,93.5178,39629.0
2022-12-23 12:00:00,95.78,96.01,95.77,95.83,51582.0,93.5178,93.7424,93.5081,93.5667,51582.0
2022-12-23 12:30:00,95.82,96.1,95.82,95.97,41141.0,93.5569,93.8303,93.5569,93.7033,41141.0
2022-12-23 13:00:00,96.0,96.5,95.95,96.38,54084.0,93.7326,94.2208,93.6838,94.1037,54084.0
2022-12-23 13:30:00,96.4,96.44,95.94,96.33,48061.0,94.1232,94.1622,93.6741,94.0548,48061.0
2022-12-23 14:00:00,96.29,96.56,96.15,96.46,41895.0,94.0158,94.2794,93.8791,94.1818,41895.0
2022-12-23 14:30:00,96.49,96.6,96.31,96.6,43704.0,94.2111,94.3185,94.0353,94.3185,43704.0
2022-12-23 15:00:00,96.61,96.85,96.54,96.64,71168.0,94.3282,94.5626,94.2599,94.3575,71168.0
2022-12-23 15:30:00,96.62,97.03,96.57,96.73,211742.0,94.338,94.7383,94.2892,94.4454,211742.0
2022-12-27 09:30:00,96.5,97.39,96.35,96.95,87466.0,94.2208,95.0898,94.0744,94.6602,87466.0
2022-12-27 10:00:00,96.95,97.69,96.63,97.51,50002.0,94.6602,95.3827,94.3478,95.207,50002.0
2022-12-27 10:30:00,97.48,98.01,97.29,97.44,67838.0,95.1777,95.6952,94.9922,95.1386,67838.0
2022-12-27 11:00:00,97.46,97.53,97.16,97.49,39650.0,95.1582,95.2265,94.8652,95.1874,39650.0
2022-12-27 11:30:00,97.53,97.78,97.28,97.29,60463.0,95.2265,95.4706,94.9824,94.9922,60463.0
2022-12-27 12:00:00,97.26,97.62,97.26,97.55,64928.0,94.9629,95.3144,94.9629,95.246,64928.0
2022-12-27 12:30:00,97.53,97.6,97.05,97.32,27214.0,95.2265,95.2948,94.7578,95.0215,27214.0
2022-12-27 13:00:00,97.3,97.39,97.05,97.1,35192.0,95.0019,95.0898,94.7578,94.8067,35192.0
2022-12-27 13:30:00,97.12,97.3,97.03,97.1,53818.0,94.8262,95.0019,94.7383,94.8067,53818.0
2022-12-27 14:00:00,97.1,97.31,97.06,97.1,46687.0,94.8067,95.0117,94.7676,94.8067,46687.0
2022-12-27 14:30:00,97.11,97.44,97.05,97.36,55729.0,94.8164,95.1386,94.7578,95.0605,55729.0
2022-12-27 15:00:00,97.38,97.73,97.35,97.69,63745.0,95.08,95.4218,95.0508,95.3827,63745.0
2022-12-27 15:30:00,97.69,97.82,97.55,97.69,146858.0,95.3827,95.5097,95.246,95.3827,146858.0
2022-12-28 09:30:00,97.87,98.75,97.06,98.43,42843.0,95.5585,96.4177,94.7676,96.1052,42843.0
2022-12-28 10:00:00,98.39,98.54,97.99,98.09,26386.0,96.0662,96.2126,95.6756,95.7733,26386.0
2022-12-28 10:30:00,98.11,98.38,97.4,97.45,79212.0,95.7928,96.0564,95.0996,95.1484,79212.0
2022-12-28 11:00:00,97.49,97.49,97.04,97.06,38568.0,95.1874,95.1874,94.7481,94.7676,38568.0
2022-12-28 11:30:00,97.07,97.14,96.67,96.67,44684.0,94.7774,94.8457,94.3868,94.3868,44684.0
2022-12-28 12:00:00,96.71,96.71,96.06,96.16,29746.0,94.4259,94.4259,93.7912,93.8889,29746.0
2022-12-28 12:30:00,96.16,96.64,96.1,96.64,39294.0,93.8889,94.3575,93.8303,94.3575,39294.0
2022-12-28 13:00:00,96.64,97.05,96.55,96.68,45152.0,94.3575,94.7578,94.2696,94.3966,45152.0
2022-12-28 13:30:00,96.68,96.71,96.38,96.4,52836.0,94.3966,94.4259,94.1037,94.1232,52836.0
2022-12-28 14:00:00,96.39,96.63,96.28,96.48,21943.0,94.1134,94.3478,94.006,94.2013,21943.0
2022-12-28 14:30:00,96.5,96.81,96.31,96.61,46170.0,94.2208,94.5235,94.0353,94.3282,46170.0
2022-12-28 15:00:00,96.61,96.62,96.11,96.19,60778.0,94.3282,94.338,93.84,93.9181,60778.0
2022-12-28 15:30:00,96.17,96.43,96.1,96.34,131685.0,93.8986,94.1525,93.8303,94.0646,131685.0
2022-12-29 09:30:00,97.14,98.13,96.71,98.09,49145.0,94.8457,95.8123,94.4259,95.7733,49145.0
2022-12-29 10:00:00,98.09,98.5,97.96,98.18,49856.0,95.7733,96.1736,95.6463,95.8611,49856.0
2022-12-29 10:30:00,98.22,98.93,98.21,98.81,61841.0,95.9002,96.5934,95.8904,96.4763,61841.0
2022-12-29 11:00:00,98.85,98.85,98.38,98.73,48521.0,96.5153,96.5153,96.0564,96.3982,48521.0
2022-12-29 11:30:00,98.77,99.37,98.77,99.31,34826.0,96.4372,97.023,96.4372,96.9645,34826.0
2022-12-29 12:00:00,99.28,99.36,99.13,99.27,34094.0,96.9352,97.0133,96.7887,96.9254,34094.0
2022-12-29 12:30:00,99.28,99.58,99.2,99.53,38748.0,96.9352,97.2281,96.8571,97.1793,38748.0
2022-12-29 13:00:00,99.51,99.82,99.23,99.78,54405.0,97.1597,97.4624,96.8863,97.4234,54405.0
2022-12-29 13:30:00,99.78,99.8,99.5,99.63,42405.0,97.4234,97.4429,97.15,97.2769,42405.0
2022-12-29 14:00:00,99.66,99.84,99.53,99.56,31066.0,97.3062,97.4819,97.1793,97.2086,31066.0
2022-12-29 14:30:00,99.58,99.65,99.31,99.39,26839.0,97.2281,97.2964,96.9645,97.0426,26839.0
2022-12-29 15:00:00,99.39,99.52,99.15,99.47,69359.0,97.0426,97.1695,96.8082,97.1207,69359.0
2022-12-29 15:30:00,99.48,99.69,99.1,99.2,251120.0,97.1304,97.3355,96.7594,96.8571,251120.0
2022-12-30 09:30:00,98.08,98.84,97.72,98.56,57405.0,95.7635,96.5056,95.412,96.2322,57405.0
2022-12-30 10:00:00,98.64,99.16,98.4,98.94,58601.0,96.3103,96.818,96.076,96.6032,58601.0
2022-12-30 10:30:00,98.94,99.24,98.71,98.86,59936.0,96.6032,96.8961,96.3786,96.5251,59936.0
2022-12-30 11:00:00,98.87,98.98,98.42,98.46,37023.0,96.5349,96.6423,96.0955,96.1345,37023.0
2022-12-30 11:30:00,98.48,98.91,98.48,98.75,50246.0,96.1541,96.5739,96.1541,96.4177,50246.0
2022-12-30 12:00:00,98.74,98.81,98.57,98.69,28417.0,96.4079,96.4763,96.2419,96.3591,28417.0
2022-12-30 12:30:00,98.7,98.93,98.67,98.93,24468.0,96.3689,96.5934,96.3396,96.5934,24468.0
2022-12-30 13:00:00,98.88,98.91,98.12,98.39,34638.0,96.5446,96.5739,95.8026,96.0662,34638.0
2022-12-30 13:30:00,98.43,98.69,98.28,98.43,36386.0,96.1052,96.3591,95.9588,96.1052,36386.0
2022-12-30 14:00:00,98.46,98.52,98.16,98.42,38008.0,96.1345,96.1931,95.8416,96.0955,38008.0
2022-12-30 14:30:00,98.43,98.57,98.12,98.31,39666.0,96.1052,96.2419,95.8026,95.9881,39666.0
2022-12-30 15:00:00,98.34,99.03,98.32,98.81,55324.0,96.0174,96.6911,95.9978,96.4763,55324.0
2022-12-30 15:30:00,98.79,99.35,98.77,99.32,175320.0,96.4567,97.0035,96.4372,96.9742,175320.0
2023-01-03 09:30:00,100.71,102.03,100.25,100.37,109393.0,98.3314,99.6202,97.8823,97.9994,109393.0
2023-01-03 10:00:00,100.43,100.65,99.9,100.26,75916.0,98.058,98.2728,97.5405,97.892,75916.0
2023-01-03 10:30:00,100.23,100.78,100.03,100.78,33285.0,97.8627,98.3997,97.6675,98.3997,33285.0
2023-01-03 11:00:00,100.82,100.97,100.21,100.53,39189.0,98.4388,98.5853,97.8432,98.1556,39189.0
2023-01-03 11:30:00,100.54,100.55,99.8,99.86,50548.0,98.1654,98.1752,97.4429,97.5015,50548.0
2023-01-03 12:00:00,99.84,99.95,99.2,99.46,34848.0,97.4819,97.5893,96.8571,97.1109,34848.0
2023-01-03 12:30:00,99.46,100.02,99.26,99.63,43105.0,97.1109,97.6577,96.9156,97.2769,43105.0
2023-01-03 13:00:00,99.63,99.79,99.03,99.76,54449.0,97.2769,97.4331,96.6911,97.4038,54449.0
2023-01-03 13:30:00,99.76,99.81,99.4,99.73,34728.0,97.4038,97.4527,97.0523,97.3745,34728.0
2023-01-03 14:00:00,99.74,99.8,99.24,99.36,38313.0,97.3843,97.4429,96.8961,97.0133,38313.0
2023-01-03 14:30:00,99.36,100.03,99.16,99.91,93264.0,97.0133,97.6675,96.818,97.5503,93264.0
2023-01-03 15:00:00,99.92,100.19,99.77,99.93,71412.0,97.5601,97.8237,97.4136,97.5698,71412.0
2023-01-03 15:30:00,99.96,100.24,99.8,100.18,241541.0,97.5991,97.8725,97.4429,97.8139,241541.0
2023-01-04 09:30:00,101.38,102.59,101.03,102.59,54489.0,98.9856,100.167,98.6438,100.167,54489.0
2023-01-04 10:00:00,102.47,102.57,101.18,101.4,83388.0,100.0498,100.1475,98.7903,99.0051,83388.0
2023-01-04 10:30:00,101.45,101.6,101.0,101.55,61536.0,99.0539,99.2004,98.6145,99.1516,61536.0
2023-01-04 11:00:00,101.6,102.17,101.53,101.81,38672.0,99.2004,99.7569,99.132,99.4054,38672.0
2023-01-04 11:30:00,101.81,102.63,101.81,102.59,69488.0,99.4054,100.206,99.4054,100.167,69488.0
2023-01-04 12:00:00,102.64,102.9,102.43,102.84,31638.0,100.2158,100.4697,100.0108,100.4111,31638.0
2023-01-04 12:30:00,102.86,103.65,102.86,103.23,59178.0,100.4306,101.202,100.4306,100.7919,59178.0
2023-01-04 13:00:00,103.23,103.77,102.99,103.73,45714.0,100.7919,101.3191,100.5575,101.2801,45714.0
2023-01-04 13:30:00,103.76,103.98,102.99,103.0,47929.0,101.3094,101.5242,100.5575,100.5673,47929.0
2023-01-04 14:00:00,102.81,103.62,102.58,102.77,98217.0,100.3818,101.1727,100.1572,100.3427,98217.0
2023-01-04 14:30:00,102.76,103.58,102.61,103.54,64419.0,100.333,101.1336,100.1865,101.0946,64419.0
2023-01-04 15:00:00,103.54,103.82,103.3,103.4,75249.0,101.0946,101.3679,100.8602,100.9579,75249.0
2023-01-04 15:30:00,103.41,103.57,102.89,103.48,238519.0,100.9676,101.1238,100.4599,101.036,238519.0
2023-01-05 09:30:00,102.53,102.94,101.73,102.08,49730.0,100.1084,100.5087,99.3273,99.669,49730.0
2023-01-05 10:00:00,102.19,102.4,101.42,101.56,51268.0,99.7764,99.9815,99.0246,99.1613,51268.0
2023-01-05 10:30:00,101.66,101.77,101.23,101.34,48829.0,99.259,99.3664,98.8391,98.9465,48829.0
2023-01-05 11:00:00,101.36,101.57,101.0,101.26,34268.0,98.966,99.1711,98.6145,98.8684,34268.0
2023-01-05 11:30:00,101.32,101.69,101.19,101.37,27806.0,98.927,99.2882,98.8001,98.9758,27806.0
2023-01-05 12:00:00,101.32,101.7,101.29,101.67,32706.0,98.927,99.298,98.8977,99.2687,32706.0
2023-01-05 12:30:00,101.69,101.79,101.23,101.35,20907.0,99.2882,99.3859,98.8391,98.9563,20907.0
2023-01-05 13:00:00,101.32,102.44,101.24,102.33,26182.0,98.927,100.0205,98.8489,99.9131,26182.0
2023-01-05 13:30:00,102.36,102.49,102.14,102.18,34682.0,99.9424,100.0694,99.7276,99.7667,34682.0
2023-01-05 14:00:00,102.21,102.29,101.95,102.1,20789.0,99.796,99.8741,99.5421,99.6886,20789.0
2023-01-05 14:30:00,102.11,102.67,102.09,102.59,26667.0,99.6983,100.2451,99.6788,100.167,26667.0
2023-01-05 15:00:00,102.49,102.55,101.94,102.01,58452.0,100.0694,100.1279,99.5323,99.6007,58452.0
2023-01-05 15:30:00,101.99,102.12,101.77,101.98,142794.0,99.5812,99.7081,99.3664,99.5714,142794.0
2023-01-06 09:30:00,103.47,104.1,102.96,103.66,84887.0,101.0262,101.6413,100.5283,101.2117,84887.0
2023-01-06 10:00:00,103.76,104.5,103.76,104.38,73941.0,101.3094,102.0319,101.3094,101.9147,73941.0
2023-01-06 10:30:00,104.41,105.0,104.4,104.79,50141.0,101.944,102.5201,101.9342,102.315,50141.0
2023-01-06 11:00:00,104.76,105.09,104.74,104.89,49775.0,102.2857,102.6079,102.2662,102.4127,49775.0
2023-01-06 11:30:00,104.95,105.17,104.77,104.96,53719.0,102.4713,102.6861,102.2955,102.481,53719.0
2023-01-06 12:00:00,105.04,105.21,104.88,104.94,113568.0,102.5591,102.7251,102.4029,102.4615,113568.0
2023-01-06 12:30:00,104.97,105.0,104.52,104.59,34384.0,102.4908,102.5201,102.0514,102.1198,34384.0
2023-01-06 13:00:00,104.65,104.68,104.35,104.37,26326.0,102.1783,102.2076,101.8854,101.905,26326.0
2023-01-06 13:30:00,104.41,104.84,104.35,104.77,91833.0,101.944,102.3639,101.8854,102.2955,91833.0
2023-01-06 14:00:00,104.81,105.64,104.81,105.45,35465.0,102.3346,103.145,102.3346,102.9594,35465.0
2023-01-06 14:30:00,105.45,105.82,105.42,105.6,46145.0,102.9594,103.3207,102.9302,103.1059,46145.0
2023-01-06 15:00:00,105.63,106.0,105.49,105.52,67984.0,103.1352,103.4965,102.9985,103.0278,67984.0
2023-01-06 15:30:00,105.54,105.81,104.99,105.17,261154.0,103.0473,103.3109,102.5103,102.6861,261154.0
2023-01-09 09:30:00,105.21,106.18,104.97,105.78,83450.0,102.7251,103.6722,102.4908,103.2816,83450.0
2023-01-09 10:00:00,105.84,106.12,105.34,105.63,66692.0,103.3402,103.6136,102.852,103.1352,66692.0
2023-01-09 10:30:00,105.63,106.0,105.35,105.81,42832.0,103.1352,103.4965,102.8618,103.3109,42832.0
2023-01-09 11:00:00,105.86,106.95,105.81,106.85,48114.0,103.3598,104.424,103.3109,104.3264,48114.0
2023-01-09 11:30:00,106.86,106.94,106.55,106.84,29369.0,104.3361,104.4143,104.0335,104.3166,29369.0
2023-01-09 12:00:00,106.88,106.91,106.5,106.6,32852.0,104.3557,104.385,103.9846,104.0823,32852.0
2023-01-09 12:30:00,106.62,106.8,106.3,106.75,23283.0,104.1018,104.2776,103.7894,104.2287,23283.0
2023-01-09 13:00:00,106.78,107.56,106.67,107.56,63262.0,104.258,105.0196,104.1506,105.0196,63262.0
2023-01-09 13:30:00,107.58,107.61,106.53,107.01,40670.0,105.0391,105.0684,104.0139,104.4826,40670.0
2023-01-09 14:00:00,107.02,107.22,106.76,107.22,39761.0,104.4924,104.6876,104.2385,104.6876,39761.0
2023-01-09 14:30:00,107.13,107.13,106.69,106.75,37254.0,104.5998,104.5998,104.1702,104.2287,37254.0
2023-01-09 15:00:00,106.76,106.97,106.2,106.2,88063.0,104.2385,104.4435,103.6917,103.6917,88063.0
2023-01-09 15:30:00,106.2,106.56,105.96,106.45,221462.0,103.6917,104.0432,103.4574,103.9358,221462.0
2023-01-10 09:30:00,106.42,106.96,105.94,106.4,45827.0,103.9065,104.4338,103.4379,103.887,45827.0
2023-01-10 10:00:00,106.35,106.46,105.33,105.33,29469.0,103.8382,103.9456,102.8423,102.8423,29469.0
2023-01-10 10:30:00,105.25,105.54,104.68,105.54,31962.0,102.7642,103.0473,102.2076,103.0473,31962.0
2023-01-10 11:00:00,105.51,106.15,105.43,105.74,32957.0,103.018,103.6429,102.9399,103.2426,32957.0
2023-01-10 11:30:00,105.85,105.85,105.39,105.44,23608.0,103.35,103.35,102.9009,102.9497,23608.0
2023-01-10 12:00:00,105.45,105.93,105.16,105.79,19250.0,102.9594,103.4281,102.6763,103.2914,19250.0
2023-01-10 12:30:00,105.84,105.98,105.73,105.79,22829.0,103.3402,103.4769,103.2328,103.2914,22829.0
2023-01-10 13:00:00,105.82,105.94,105.67,105.8,26560.0,103.3207,103.4379,103.1742,103.3012,26560.0
2023-01-10 13:30:00,105.77,106.05,105.7,105.92,28360.0,103.2719,103.5453,103.2035,103.4183,28360.0
2023-01-10 14:00:00,105.99,106.09,105.69,105.8,36094.0,103.4867,103.5843,103.1938,103.3012,36094.0
2023-01-10 14:30:00,105.8,105.9,105.61,105.8,70377.0,103.3012,103.3988,103.1157,103.3012,70377.0
2023-01-10 15:00:00,105.81,105.82,105.28,105.37,55508.0,103.3109,103.3207,102.7935,102.8813,55508.0
2023-01-10 15:30:00,105.33,105.47,105.14,105.29,248590.0,102.8423,102.979,102.6568,102.8032,248590.0
2023-01-11 09:30:00,105.85,106.07,105.53,105.57,49049.0,103.35,103.5648,103.0376,103.0766,49049.0
2023-01-11 10:00:00,105.66,105.66,105.03,105.39,28061.0,103.1645,103.1645,102.5494,102.9009,28061.0
2023-01-11 10:30:00,105.43,105.44,104.64,104.7,41110.0,102.9399,102.9497,102.1686,102.2272,41110.0
2023-01-11 11:00:00,104.65,105.68,104.65,105.64,22694.0,102.1783,103.184,102.1783,103.145,22694.0
2023-01-11 11:30:00,105.69,106.07,105.69,105.69,18974.0,103.1938,103.5648,103.1938,103.1938,18974.0
2023-01-11 12:00:00,105.7,105.89,105.65,105.87,19872.0,103.2035,103.3891,103.1547,103.3695,19872.0
2023-01-11 12:30:00,105.87,105.96,105.74,105.86,15140.0,103.3695,103.4574,103.2426,103.3598,15140.0
2023-01-11 13:00:00,105.86,106.3,105.86,106.03,21291.0,103.3598,103.7894,103.3598,103.5257,21291.0
2023-01-11 13:30:00,106.08,106.23,105.87,105.96,34060.0,103.5746,103.721,103.3695,103.4574,34060.0
2023-01-11 14:00:00,105.95,106.14,105.72,106.0,28982.0,103.4476,103.6331,103.2231,103.4965,28982.0
2023-01-11 14:30:00,106.01,106.28,105.99,106.14,31616.0,103.5062,103.7698,103.4867,103.6331,31616.0
2023-01-11 15:00:00,106.13,106.15,105.87,106.04,41660.0,103.6234,103.6429,103.3695,103.5355,41660.0
2023-01-11 15:30:00,106.04,106.04,105.43,105.6,221291.0,103.5355,103.5355,102.9399,103.1059,221291.0
2023-01-12 09:30:00,105.93,106.87,105.78,106.56,46756.0,103.4281,104.3459,103.2816,104.0432,46756.0
2023-01-12 10:00:00,106.73,107.27,106.19,106.58,164789.0,104.2092,104.7365,103.682,104.0628,164789.0
2023-01-12 10:30:00,106.58,106.85,106.16,106.53,45710.0,104.0628,104.3264,103.6527,104.0139,45710.0
2023-01-12 11:00:00,106.53,106.91,106.08,106.87,27681.0,104.0139,104.385,103.5746,104.3459,27681.0
2023-01-12 11:30:00,106.94,107.18,106.63,107.17,43826.0,104.4143,104.6486,104.1116,104.6388,43826.0
2023-01-12 12:00:00,107.15,107.63,107.02,107.48,26541.0,104.6193,105.088,104.4924,104.9415,26541.0
2023-01-12 12:30:00,107.5,107.78,107.32,107.67,32671.0,104.961,105.2344,104.7853,105.127,32671.0
2023-01-12 13:00:00,107.63,107.87,107.0,107.15,108495.0,105.088,105.3223,104.4728,104.6193,108495.0
2023-01-12 13:30:00,107.18,108.06,107.03,108.04,55067.0,104.6486,105.5078,104.5021,105.4883,55067.0
2023-01-12 14:00:00,108.07,108.31,107.85,108.28,44475.0,105.5176,105.7519,105.3028,105.7226,44475.0
2023-01-12 14:30:00,108.28,108.4,107.95,108.09,85474.0,105.7226,105.8398,105.4004,105.5371,85474.0
2023-01-12 15:00:00,108.07,108.24,107.76,108.04,48684.0,105.5176,105.6835,105.2149,105.4883,48684.0
2023-01-12 15:30:00,108.04,108.38,107.71,108.32,210053.0,105.4883,105.8202,105.1661,105.7617,210053.0
2023-01-13 09:30:00,107.25,107.59,106.33,107.05,121199.0,104.7169,105.0489,103.8187,104.5217,121199.0
2023-01-13 10:00:00,107.03,107.75,106.77,107.56,49226.0,104.5021,105.2051,104.2483,105.0196,49226.0
2023-01-13 10:30:00,107.65,108.19,107.62,107.88,48567.0,105.1075,105.6347,105.0782,105.3321,48567.0
2023-01-13 11:00:00,107.93,108.0,107.58,107.9,46053.0,105.3809,105.4492,105.0391,105.3516,46053.0
2023-01-13 11:30:00,107.95,108.07,107.57,108.07,38454.0,105.4004,105.5176,105.0294,105.5176,38454.0
2023-01-13 12:00:00,108.06,108.18,107.82,108.0,76374.0,105.5078,105.625,105.2735,105.4492,76374.0
2023-01-13 12:30:00,107.97,108.13,107.89,108.06,27664.0,105.4199,105.5761,105.3418,105.5078,27664.0
2023-01-13 13:00:00,108.03,108.08,107.76,107.79,22392.0,105.4785,105.5273,105.2149,105.2442,22392.0
2023-01-13 13:30:00,107.78,107.85,107.47,107.69,35133.0,105.2344,105.3028,104.9317,105.1465,35133.0
2023-01-13 14:00:00,107.69,108.04,107.64,108.04,33395.0,105.1465,105.4883,105.0977,105.4883,33395.0
2023-01-13 14:30:00,108.04,108.16,107.95,108.12,44463.0,105.4883,105.6054,105.4004,105.5664,44463.0
2023-01-13 15:00:00,108.12,108.42,108.0,108.36,49964.0,105.5664,105.8593,105.4492,105.8007,49964.0
2023-01-13 15:30:00,108.38,108.4,107.65,107.66,285793.0,105.8202,105.8398,105.1075,105.1172,285793.0
2023-01-17 09:30:00,110.76,110.76,108.7,109.75,204531.0,108.144,108.144,106.1327,107.1579,204531.0
2023-01-17 10:00:00,109.82,111.49,109.82,110.45,181395.0,107.2262,108.8568,107.2262,107.8414,181395.0
2023-01-17 10:30:00,110.44,111.17,110.17,111.07,117505.0,107.8316,108.5443,107.568,108.4467,117505.0
2023-01-17 11:00:00,111.09,111.37,110.44,111.15,116622.0,108.4662,108.7396,107.8316,108.5248,116622.0
2023-01-17 11:30:00,111.05,111.43,110.9,111.39,61040.0,108.4272,108.7982,108.2807,108.7592,61040.0
2023-01-17 12:00:00,111.43,111.56,110.88,111.09,62711.0,108.7982,108.9251,108.2612,108.4662,62711.0
2023-01-17 12:30:00,111.05,111.69,111.0,111.61,59664.0,108.4272,109.0521,108.3784,108.974,59664.0
2023-01-17 13:00:00,111.6,111.61,110.86,111.05,51334.0,108.9642,108.974,108.2417,108.4272,51334.0
2023-01-17 13:30:00,111.07,111.6,111.04,111.52,43137.0,108.4467,108.9642,108.4174,108.8861,43137.0
2023-01-17 14:00:00,111.52,111.83,111.28,111.53,55399.0,108.8861,109.1888,108.6517,108.8958,55399.0
2023-01-17 14:30:00,111.56,111.96,111.48,111.59,169844.0,108.9251,109.3157,108.847,108.9544,169844.0
2023-01-17 15:00:00,111.58,111.65,111.28,111.51,85583.0,108.9447,109.013,108.6517,108.8763,85583.0
2023-01-17 15:30:00,111.49,111.81,111.43,111.46,300071.0,108.8568,109.1692,108.7982,108.8275,300071.0
2023-01-18 09:30:00,112.56,113.32,112.56,113.23,90553.0,109.9015,110.6436,109.9015,110.5557,90553.0
2023-01-18 10:00:00,113.22,113.44,112.1,112.26,76363.0,110.5459,110.7607,109.4524,109.6086,76363.0
2023-01-18 10:30:00,112.27,112.27,111.05,111.3,97554.0,109.6184,109.6184,108.4272,108.6713,97554.0
2023-01-18 11:00:00,111.3,111.32,110.25,110.32,63151.0,108.6713,108.6908,107.6461,107.7144,63151.0
2023-01-18 11:30:00,110.32,110.49,109.71,110.49,156878.0,107.7144,107.8804,107.1188,107.8804,156878.0
2023-01-18 12:00:00,110.59,110.99,110.09,110.25,74021.0,107.978,108.3686,107.4899,107.6461,74021.0
2023-01-18 12:30:00,110.26,110.51,109.97,110.14,50087.0,107.6558,107.8999,107.3727,107.5387,50087.0
2023-01-18 13:00:00,110.13,110.26,109.77,109.97,61105.0,107.5289,107.6558,107.1774,107.3727,61105.0
2023-01-18 13:30:00,110.0,110.63,109.81,110.5,115261.0,107.402,108.0171,107.2165,107.8902,115261.0
2023-01-18 14:00:00,110.53,110.57,109.96,110.27,41239.0,107.9195,107.9585,107.3629,107.6656,41239.0
2023-01-18 14:30:00,110.28,110.36,109.92,110.0,58059.0,107.6754,107.7535,107.3239,107.402,58059.0
2023-01-18 15:00:00,110.0,110.26,109.94,110.04,56045.0,107.402,107.6558,107.3434,107.441,56045.0
2023-01-18 15:30:00,110.02,110.09,109.18,109.2,248563.0,107.4215,107.4899,106.6013,106.6209,248563.0
2023-01-19 09:30:00,107.54,108.09,107.08,107.76,35581.0,105.0001,105.5371,104.5509,105.2149,35581.0
2023-01-19 10:00:00,107.76,109.08,107.76,108.43,43256.0,105.2149,106.5037,105.2149,105.8691,43256.0
2023-01-19 10:30:00,108.46,108.76,107.67,107.85,49932.0,105.8984,106.1913,105.127,105.3028,49932.0
2023-01-19 11:00:00,107.84,108.33,107.49,108.21,72068.0,105.293,105.7714,104.9513,105.6543,72068.0
2023-01-19 11:30:00,108.2,108.35,107.93,108.29,20150.0,105.6445,105.7909,105.3809,105.7324,20150.0
2023-01-19 12:00:00,108.27,108.95,108.26,108.77,38396.0,105.7128,106.3768,105.7031,106.201,38396.0
2023-01-19 12:30:00,108.74,108.77,108.12,108.25,36282.0,106.1717,106.201,105.5664,105.6933,36282.0
2023-01-19 13:00:00,108.29,108.68,108.07,108.48,99375.0,105.7324,106.1132,105.5176,105.9179,99375.0
2023-01-19 13:30:00,108.48,109.11,108.48,108.8,29458.0,105.9179,106.533,105.9179,106.2303,29458.0
2023-01-19 14:00:00,108.81,109.32,108.53,109.23,38329.0,106.2401,106.738,105.9667,106.6502,38329.0
2023-01-19 14:30:00,109.2,109.36,109.06,109.14,32297.0,106.6209,106.7771,106.4842,106.5623,32297.0
2023-01-19 15:00:00,109.15,109.25,108.72,108.95,49179.0,106.5721,106.6697,106.1522,106.3768,49179.0
2023-01-19 15:30:00,108.97,108.97,108.58,108.62,168060.0,106.3963,106.3963,106.0155,106.0546,168060.0
2023-01-20 09:30:00,109.22,109.9,108.45,109.77,129756.0,106.6404,107.3043,105.8886,107.1774,129756.0
2023-01-20 10:00:00,109.86,110.09,109.41,109.85,40690.0,107.2653,107.4899,106.8259,107.2555,40690.0
2023-01-20 10:30:00,109.92,110.0,109.55,109.88,37011.0,107.3239,107.402,106.9626,107.2848,37011.0
2023-01-20 11:00:00,109.84,110.38,109.84,110.34,45763.0,107.2458,107.773,107.2458,107.7339,45763.0
2023-01-20 11:30:00,110.42,110.43,110.1,110.33,21306.0,107.8121,107.8218,107.4996,107.7242,21306.0
2023-01-20 12:00:00,110.25,110.57,110.24,110.49,12915.0,107.6461,107.9585,107.6363,107.8804,12915.0
2023-01-20 12:30:00,110.52,110.73,110.47,110.58,19899.0,107.9097,108.1147,107.8609,107.9683,19899.0
2023-01-20 13:00:00,110.6,110.91,110.38,110.59,31739.0,107.9878,108.2905,107.773,107.978,31739.0
2023-01-20 13:30:00,110.61,111.26,110.55,111.23,37596.0,107.9976,108.6322,107.939,108.6029,37596.0
2023-01-20 14:00:00,111.21,111.66,111.02,111.59,39129.0,108.5834,109.0228,108.3979,108.9544,39129.0
2023-01-20 14:30:00,111.62,111.73,111.21,111.44,35041.0,108.9837,109.0911,108.5834,108.808,35041.0
2023-01-20 15:00:00,111.45,111.88,111.42,111.63,62502.0,108.8177,109.2376,108.7884,108.9935,62502.0
2023-01-20 15:30:00,111.64,112.12,111.44,111.93,210514.0,109.0032,109.4719,108.808,109.2864,210514.0
2023-01-23 09:30:00,112.18,112.46,111.15,112.43,43021.0,109.5305,109.8039,108.5248,109.7746,43021.0
2023-01-23 10:00:00,112.5,112.99,112.2,112.72,63987.0,109.8429,110.3214,109.55,110.0577,63987.0
2023-01-23 10:30:00,112.76,113.87,112.76,113.75,57690.0,110.0968,111.1806,110.0968,111.0634,57690.0
2023-01-23 11:00:00,113.7,114.21,113.6,113.78,60518.0,111.0146,111.5125,110.917,111.0927,60518.0
2023-01-23 11:30:00,113.74,114.11,113.67,113.86,51138.0,111.0536,111.4149,110.9853,111.1708,51138.0
2023-01-23 12:00:00,113.84,113.9,113.25,113.34,63258.0,111.1513,111.2099,110.5752,110.6631,63258.0
2023-01-23 12:30:00,113.32,113.55,113.31,113.49,68386.0,110.6436,110.8681,110.6338,110.8096,68386.0
2023-01-23 13:00:00,113.47,113.73,113.44,113.62,43562.0,110.79,111.0439,110.7607,110.9365,43562.0
2023-01-23 13:30:00,113.64,113.68,113.29,113.33,59855.0,110.956,110.9951,110.6143,110.6533,59855.0
2023-01-23 14:00:00,113.3,113.59,113.17,113.21,27348.0,110.624,110.9072,110.4971,110.5362,27348.0
2023-01-23 14:30:00,113.22,113.48,112.97,113.46,49634.0,110.5459,110.7998,110.3018,110.7803,49634.0
2023-01-23 15:00:00,113.47,113.66,113.29,113.36,60677.0,110.79,110.9755,110.6143,110.6826,60677.0
2023-01-23 15:30:00,113.36,113.68,113.33,113.41,206085.0,110.6826,110.9951,110.6533,110.7314,206085.0
2023-01-24 09:30:00,113.45,114.73,112.64,112.76,39809.0,110.7705,112.0203,109.9796,110.0968,39809.0
2023-01-24 10:00:00,112.78,113.45,112.74,113.11,27983.0,110.1163,110.7705,110.0773,110.4385,27983.0
2023-01-24 10:30:00,113.09,113.46,112.86,113.34,30692.0,110.419,110.7803,110.1944,110.6631,30692.0
2023-01-24 11:00:00,113.41,113.46,113.09,113.3,19835.0,110.7314,110.7803,110.419,110.624,19835.0
2023-01-24 11:30:00,113.26,113.33,113.08,113.15,51665.0,110.585,110.6533,110.4092,110.4776,51665.0
2023-01-24 12:00:00,113.17,113.17,112.68,112.83,33896.0,110.4971,110.4971,110.0187,110.1651,33896.0
2023-01-24 12:30:00,112.82,112.93,112.41,112.65,38872.0,110.1554,110.2628,109.7551,109.9894,38872.0
2023-01-24 13:00:00,112.63,112.79,112.39,112.73,26882.0,109.9699,110.1261,109.7355,110.0675,26882.0
2023-01-24 13:30:00,112.71,113.28,112.68,113.26,38006.0,110.048,110.6045,110.0187,110.585,38006.0
2023-01-24 14:00:00,113.22,113.22,112.77,112.93,27159.0,110.5459,110.5459,110.1066,110.2628,27159.0
2023-01-24 14:30:00,112.93,112.94,112.61,112.82,26933.0,110.2628,110.2725,109.9503,110.1554,26933.0
2023-01-24 15:00:00,112.82,112.82,112.38,112.65,30448.0,110.1554,110.1554,109.7258,109.9894,30448.0
2023-01-24 15:30:00,112.63,112.64,111.98,112.26,144344.0,109.9699,109.9796,109.3352,109.6086,144344.0
2023-01-25 09:30:00,110.35,110.53,109.26,109.43,122554.0,107.7437,107.9195,106.6795,106.8454,122554.0
2023-01-25 10:00:00,109.48,110.14,109.06,109.26,54434.0,106.8943,107.5387,106.4842,106.6795,54434.0
2023-01-25 10:30:00,109.21,109.42,108.8,109.27,83717.0,106.6306,106.8357,106.2303,106.6892,83717.0
2023-01-25 11:00:00,109.31,109.94,109.19,109.62,58098.0,106.7283,107.3434,106.6111,107.031,58098.0
2023-01-25 11:30:00,109.58,110.24,109.53,110.17,31628.0,106.9919,107.6363,106.9431,107.568,31628.0
2023-01-25 12:00:00,110.22,110.56,110.07,110.1,34597.0,107.6168,107.9488,107.4703,107.4996,34597.0
2023-01-25 12:30:00,110.14,110.5,110.13,110.28,15093.0,107.5387,107.8902,107.5289,107.6754,15093.0
2023-01-25 13:00:00,110.25,111.02,110.22,110.99,22184.0,107.6461,108.3979,107.6168,108.3686,22184.0
2023-01-25 13:30:00,111.02,111.48,110.94,111.43,28675.0,108.3979,108.847,108.3198,108.7982,28675.0
2023-01-25 14:00:00,111.44,111.67,111.25,111.34,31184.0,108.808,109.0325,108.6225,108.7103,31184.0
2023-01-25 14:30:00,111.34,111.75,111.16,111.67,22046.0,108.7103,109.1106,108.5346,109.0325,22046.0
2023-01-25 15:00:00,111.67,111.92,111.38,111.64,28349.0,109.0325,109.2766,108.7494,109.0032,28349.0
2023-01-25 15:30:00,111.64,111.71,111.36,111.65,153545.0,109.0032,109.0716,108.7299,109.013,153545.0
2023-01-26 09:30:00,112.8,113.17,111.28,111.32,65721.0,110.1358,110.4971,108.6517,108.6908,65721.0
2023-01-26 10:00:00,111.51,112.26,111.33,111.92,37141.0,108.8763,109.6086,108.7006,109.2766,37141.0
2023-01-26 10:30:00,112.01,112.37,111.22,111.23,20040.0,109.3645,109.716,108.5932,108.6029,20040.0
2023-01-26 11:00:00,111.14,111.5,111.02,111.23,35811.0,108.5151,108.8666,108.3979,108.6029,35811.0
2023-01-26 11:30:00,111.28,111.61,111.2,111.56,43662.0,108.6517,108.974,108.5736,108.9251,43662.0
2023-01-26 12:00:00,111.59,112.1,111.59,111.92,22865.0,108.9544,109.4524,108.9544,109.2766,22865.0
2023-01-26 12:30:00,111.88,111.93,111.5,111.58,20543.0,109.2376,109.2864,108.8666,108.9447,20543.0
2023-01-26 13:00:00,111.56,111.68,111.1,111.44,53084.0,108.9251,109.0423,108.476,108.808,53084.0
2023-01-26 13:30:00,111.49,111.99,111.46,111.86,16475.0,108.8568,109.345,108.8275,109.218,16475.0
2023-01-26 14:00:00,111.86,112.03,111.75,111.81,20773.0,109.218,109.384,109.1106,109.1692,20773.0
2023-01-26 14:30:00,111.84,112.09,111.77,111.97,17895.0,109.1985,109.4426,109.1302,109.3255,17895.0
2023-01-26 15:00:00,112.0,112.28,111.84,112.18,84030.0,109.3547,109.6281,109.1985,109.5305,84030.0
2023-01-26 15:30:00,112.15,112.53,111.95,112.49,215081.0,109.5012,109.8722,109.3059,109.8332,215081.0
2023-01-27 09:30:00,112.32,112.71,111.54,111.59,96696.0,109.6672,110.048,108.9056,108.9544,96696.0
2023-01-27 10:00:00,111.6,112.72,111.53,112.37,69681.0,108.9642,110.0577,108.8958,109.716,69681.0
2023-01-27 10:30:00,112.37,112.76,111.93,112.33,60821.0,109.716,110.0968,109.2864,109.6769,60821.0
2023-01-27 11:00:00,112.29,112.38,111.85,112.29,29611.0,109.6379,109.7258,109.2083,109.6379,29611.0
2023-01-27 11:30:00,112.36,112.85,112.36,112.69,32004.0,109.7062,110.1847,109.7062,110.0284,32004.0
2023-01-27 12:00:00,112.68,112.97,112.6,112.79,22466.0,110.0187,110.3018,109.9406,110.1261,22466.0
2023-01-27 12:30:00,112.8,112.91,112.62,112.73,19506.0,110.1358,110.2433,109.9601,110.0675,19506.0
2023-01-27 13:00:00,112.73,112.76,112.33,112.41,21779.0,110.0675,110.0968,109.6769,109.7551,21779.0
2023-01-27 13:30:00,112.45,112.55,112.21,112.45,23127.0,109.7941,109.8918,109.5598,109.7941,23127.0
2023-01-27 14:00:00,112.46,113.22,112.44,113.14,34573.0,109.8039,110.5459,109.7844,110.4678,34573.0
2023-01-27 14:30:00,113.13,113.34,113.06,113.13,19593.0,110.4581,110.6631,110.3897,110.4581,19593.0
2023-01-27 15:00:00,113.11,113.32,112.76,112.81,42867.0,110.4385,110.6436,110.0968,110.1456,42867.0
2023-01-27 15:30:00,112.81,113.16,112.61,112.69,197615.0,110.1456,110.4873,109.9503,110.0284,197615.0
2023-01-30 09:30:00,111.49,111.94,111.03,111.36,52704.0,108.8568,109.2962,108.4077,108.7299,52704.0
2023-01-30 10:00:00,111.41,111.81,111.16,111.36,56857.0,108.7787,109.1692,108.5346,108.7299,56857.0
2023-01-30 10:30:00,111.32,111.33,110.18,110.92,66789.0,108.6908,108.7006,107.5777,108.3003,66789.0
2023-01-30 11:00:00,110.9,111.44,110.72,111.04,58762.0,108.2807,108.808,108.105,108.4174,58762.0
2023-01-30 11:30:00,111.1,111.4,110.89,111.39,40631.0,108.476,108.7689,108.271,108.7592,40631.0
2023-01-30 12:00:00,111.36,111.45,111.0,111.31,30806.0,108.7299,108.8177,108.3784,108.681,30806.0
2023-01-30 12:30:00,111.26,111.39,111.1,111.25,37382.0,108.6322,108.7592,108.476,108.6225,37382.0
2023-01-30 13:00:00,111.22,111.45,111.09,111.11,46876.0,108.5932,108.8177,108.4662,108.4858,46876.0
2023-01-30 13:30:00,111.09,111.22,110.8,111.21,43546.0,108.4662,108.5932,108.1831,108.5834,43546.0
2023-01-30 14:00:00,111.23,111.35,110.79,110.83,38857.0,108.6029,108.7201,108.1733,108.2124,38857.0
2023-01-30 14:30:00,110.86,110.9,110.44,110.57,36080.0,108.2417,108.2807,107.8316,107.9585,36080.0
2023-01-30 15:00:00,110.55,110.82,110.36,110.4,41131.0,107.939,108.2026,107.7535,107.7925,41131.0
2023-01-30 15:30:00,110.4,110.81,110.11,110.34,166355.0,107.7925,108.1928,107.5094,107.7339,166355.0
2023-01-31 09:30:00,110.12,111.02,109.96,110.67,33883.0,107.5191,108.3979,107.3629,108.0562,33883.0
2023-01-31 10:00:00,110.63,111.38,110.58,111.36,44683.0,108.0171,108.7494,107.9683,108.7299,44683.0
2023-01-31 10:30:00,111.39,111.46,111.15,111.35,20000.0,108.7592,108.8275,108.5248,108.7201,20000.0
2023-01-31 11:00:00,111.35,111.49,111.14,111.38,21900.0,108.7201,108.8568,108.5151,108.7494,21900.0
2023-01-31 11:30:00,111.41,111.42,111.13,111.37,17076.0,108.7787,108.7884,108.5053,108.7396,17076.0
2023-01-31 12:00:00,111.28,111.31,111.08,111.22,19069.0,108.6517,108.681,108.4565,108.5932,19069.0
2023-01-31 12:30:00,111.2,111.44,111.11,111.42,20936.0,108.5736,108.808,108.4858,108.7884,20936.0
2023-01-31 13:00:00,111.4,111.85,111.38,111.51,43784.0,108.7689,109.2083,108.7494,108.8763,43784.0
2023-01-31 13:30:00,111.53,111.82,111.43,111.75,26436.0,108.8958,109.179,108.7982,109.1106,26436.0
2023-01-31 14:00:00,111.77,111.92,111.65,111.81,24898.0,109.1302,109.2766,109.013,109.1692,24898.0
2023-01-31 14:30:00,111.81,112.08,111.79,112.02,29841.0,109.1692,109.4329,109.1497,109.3743,29841.0
2023-01-31 15:00:00,112.06,112.24,111.8,111.88,51477.0,109.4133,109.5891,109.1595,109.2376,51477.0
2023-01-31 15:30:00,111.91,112.82,111.91,112.74,188849.0,109.2669,110.1554,109.2669,110.0773,188849.0
2023-02-01 09:30:00,112.64,113.35,112.08,113.19,61980.0,109.9796,110.6729,109.4329,110.5166,61980.0
2023-02-01 10:00:00,113.22,113.72,112.95,113.55,32321.0,110.5459,111.0341,110.2823,110.8681,32321.0
2023-02-01 10:30:00,113.53,113.66,113.27,113.37,29228.0,110.8486,110.9755,110.5947,110.6924,29228.0
2023-02-01 11:00:00,113.34,114.08,113.32,113.9,53304.0,110.6631,111.3856,110.6436,111.2099,53304.0
2023-02-01 11:30:00,113.94,114.09,113.74,113.74,28633.0,111.2489,111.3954,111.0536,111.0536,28633.0
2023-02-01 12:00:00,113.74,114.02,113.71,113.85,29262.0,111.0536,111.327,111.0244,111.161,29262.0
2023-02-01 12:30:00,113.88,113.96,113.43,113.61,35222.0,111.1903,111.2685,110.751,110.9267,35222.0
2023-02-01 13:00:00,113.59,114.05,113.57,113.84,43155.0,110.9072,111.3563,110.8877,111.1513,43155.0
2023-02-01 13:30:00,113.86,114.14,113.66,113.79,49330.0,111.1708,111.4442,110.9755,111.1025,49330.0
2023-02-01 14:00:00,113.78,114.33,113.18,114.06,60890.0,111.0927,111.6297,110.5069,111.3661,60890.0
2023-02-01 14:30:00,114.13,115.77,113.38,115.31,129204.0,111.4344,113.0357,110.7021,112.5866,129204.0
2023-02-01 15:00:00,115.29,115.9,115.17,115.5,96123.0,112.567,113.1626,112.4499,112.7721,96123.0
2023-02-01 15:30:00,115.5,116.25,115.14,115.48,156227.0,112.7721,113.5044,112.4206,112.7526,156227.0
2023-02-02 09:30:00,117.15,118.95,117.01,118.27,178692.0,114.3831,116.1406,114.2464,115.4767,178692.0
2023-02-02 10:00:00,118.29,118.32,117.17,118.04,104323.0,115.4962,115.5255,114.4026,115.2521,104323.0
2023-02-02 10:30:00,118.02,118.7,117.99,118.48,66194.0,115.2326,115.8965,115.2033,115.6817,66194.0
2023-02-02 11:00:00,118.47,119.12,118.39,118.69,52035.0,115.6719,116.3066,115.5938,115.8867,52035.0
2023-02-02 11:30:00,118.65,118.95,118.3,118.44,42057.0,115.8477,116.1406,115.5059,115.6426,42057.0
2023-02-02 12:00:00,118.44,118.61,118.16,118.16,34691.0,115.6426,115.8086,115.3693,115.3693,34691.0
2023-02-02 12:30:00,118.16,118.26,117.64,118.04,78422.0,115.3693,115.4669,114.8615,115.2521,78422.0
2023-02-02 13:00:00,118.1,118.17,117.35,117.94,57026.0,115.3107,115.379,114.5784,115.1544,57026.0
2023-02-02 13:30:00,117.95,118.1,117.66,117.94,30538.0,115.1642,115.3107,114.8811,115.1544,30538.0
2023-02-02 14:00:00,118.02,118.1,117.36,117.41,51571.0,115.2326,115.3107,114.5881,114.637,51571.0
2023-02-02 14:30:00,117.41,117.47,116.11,116.2,74144.0,114.637,114.6956,113.3677,113.4555,74144.0
2023-02-02 15:00:00,116.09,116.34,115.85,116.21,46658.0,113.3481,113.5922,113.1138,113.4653,46658.0
2023-02-02 15:30:00,116.26,116.38,115.73,116.14,218636.0,113.5141,113.6313,112.9966,113.397,218636.0
2023-02-03 09:30:00,113.61,113.93,112.38,112.7,89127.0,110.9267,111.2392,109.7258,110.0382,89127.0
2023-02-03 10:00:00,112.59,113.84,112.28,113.54,60426.0,109.9308,111.1513,109.6281,110.8584,60426.0
2023-02-03 10:30:00,113.54,114.47,113.52,113.68,47771.0,110.8584,111.7664,110.8388,110.9951,47771.0
2023-02-03 11:00:00,113.75,114.01,113.6,113.87,27929.0,111.0634,111.3173,110.917,111.1806,27929.0
2023-02-03 11:30:00,113.89,114.09,113.41,113.42,25443.0,111.2001,111.3954,110.7314,110.7412,25443.0
2023-02-03 12:00:00,113.36,113.84,113.32,113.7,21103.0,110.6826,111.1513,110.6436,111.0146,21103.0
2023-02-03 12:30:00,113.71,113.9,113.0,113.05,30622.0,111.0244,111.2099,110.3311,110.3799,30622.0
2023-02-03 13:00:00,113.02,113.08,112.52,112.78,26286.0,110.3507,110.4092,109.8625,110.1163,26286.0
2023-02-03 13:30:00,112.75,113.0,112.43,112.81,41575.0,110.087,110.3311,109.7746,110.1456,41575.0
2023-02-03 14:00:00,112.81,112.98,112.51,112.94,45034.0,110.1456,110.3116,109.8527,110.2725,45034.0
2023-02-03 14:30:00,112.93,113.37,112.69,113.03,59115.0,110.2628,110.6924,110.0284,110.3604,59115.0
2023-02-03 15:00:00,113.03,113.43,112.68,113.39,79147.0,110.3604,110.751,110.0187,110.7119,79147.0
2023-02-03 15:30:00,113.39,113.58,112.93,113.04,347775.0,110.7119,110.8974,110.2628,110.3702,347775.0
2023-02-06 09:30:00,111.64,112.72,111.21,112.56,67271.0,109.0032,110.0577,108.5834,109.9015,67271.0
2023-02-06 10:00:00,112.46,112.79,111.25,111.33,73735.0,109.8039,110.1261,108.6225,108.7006,73735.0
2023-02-06 10:30:00,111.29,112.24,111.05,112.11,57598.0,108.6615,109.5891,108.4272,109.4621,57598.0
2023-02-06 11:00:00,112.1,112.5,111.9,112.19,63176.0,109.4524,109.8429,109.2571,109.5403,63176.0
2023-02-06 11:30:00,112.22,112.37,111.98,111.98,37204.0,109.5695,109.716,109.3352,109.3352,37204.0
2023-02-06 12:00:00,112.04,112.21,111.88,112.11,37130.0,109.3938,109.5598,109.2376,109.4621,37130.0
2023-02-06 12:30:00,112.12,112.38,112.05,112.06,24934.0,109.4719,109.7258,109.4036,109.4133,24934.0
2023-02-06 13:00:00,112.05,112.37,111.96,112.15,27329.0,109.4036,109.716,109.3157,109.5012,27329.0
2023-02-06 13:30:00,112.15,112.32,112.09,112.15,24179.0,109.5012,109.6672,109.4426,109.5012,24179.0
2023-02-06 14:00:00,112.16,112.37,111.85,111.85,33307.0,109.511,109.716,109.2083,109.2083,33307.0
2023-02-06 14:30:00,111.85,111.85,111.44,111.55,39376.0,109.2083,109.2083,108.808,108.9154,39376.0
2023-02-06 15:00:00,111.55,111.55,110.93,110.99,53384.0,108.9154,108.9154,108.31,108.3686,53384.0
2023-02-06 15:30:00,110.95,111.59,110.87,111.18,274327.0,108.3295,108.9544,108.2514,108.5541,274327.0
2023-02-07 09:30:00,110.82,112.53,110.65,112.02,160674.0,108.2026,109.8722,108.0366,109.3743,160674.0
2023-02-07 10:00:00,112.09,112.22,111.39,111.39,49663.0,109.4426,109.5695,108.7592,108.7592,49663.0
2023-02-07 10:30:00,111.42,111.91,111.34,111.77,64905.0,108.7884,109.2669,108.7103,109.1302,64905.0
2023-02-07 11:00:00,111.79,112.15,111.71,111.97,57759.0,109.1497,109.5012,109.0716,109.3255,57759.0
2023-02-07 11:30:00,111.97,112.4,111.88,112.36,50315.0,109.3255,109.7453,109.2376,109.7062,50315.0
2023-02-07 12:00:00,112.35,112.99,112.33,112.82,91043.0,109.6965,110.3214,109.6769,110.1554,91043.0
2023-02-07 12:30:00,112.82,114.52,112.74,114.22,91578.0,110.1554,111.8152,110.0773,111.5223,91578.0
2023-02-07 13:00:00,114.25,114.39,112.67,112.67,36768.0,111.5516,111.6883,110.0089,110.0089,36768.0
2023-02-07 13:30:00,112.71,112.77,112.17,112.46,42383.0,110.048,110.1066,109.5207,109.8039,42383.0
2023-02-07 14:00:00,112.47,113.54,112.46,113.29,36494.0,109.8136,110.8584,109.8039,110.6143,36494.0
2023-02-07 14:30:00,113.26,113.99,113.26,113.87,40882.0,110.585,111.2977,110.585,111.1806,40882.0
2023-02-07 15:00:00,113.94,114.27,113.87,114.25,63046.0,111.2489,111.5711,111.1806,111.5516,63046.0
2023-02-07 15:30:00,114.26,114.64,114.12,114.27,225096.0,111.5614,111.9324,111.4247,111.5711,225096.0
2023-02-08 09:30:00,113.62,114.09,113.24,113.67,43100.0,110.9365,111.3954,110.5655,110.9853,43100.0
2023-02-08 10:00:00,113.67,114.11,113.36,113.6,45488.0,110.9853,111.4149,110.6826,110.917,45488.0
2023-02-08 10:30:00,113.57,113.57,112.92,113.19,32305.0,110.8877,110.8877,110.253,110.5166,32305.0
2023-02-08 11:00:00,113.17,113.17,112.65,112.82,32786.0,110.4971,110.4971,109.9894,110.1554,32786.0
2023-02-08 11:30:00,112.8,112.8,112.19,112.5,37230.0,110.1358,110.1358,109.5403,109.8429,37230.0
2023-02-08 12:00:00,112.52,112.52,111.85,112.16,29785.0,109.8625,109.8625,109.2083,109.511,29785.0
2023-02-08 12:30:00,112.17,112.36,111.9,112.04,23841.0,109.5207,109.7062,109.2571,109.3938,23841.0
2023-02-08 13:00:00,112.16,112.32,111.98,112.01,18979.0,109.511,109.6672,109.3352,109.3645,18979.0
2023-02-08 13:30:00,111.98,112.04,111.5,111.86,25266.0,109.3352,109.3938,108.8666,109.218,25266.0
2023-02-08 14:00:00,111.87,112.39,111.69,111.87,30413.0,109.2278,109.7355,109.0521,109.2278,30413.0
2023-02-08 14:30:00,111.89,111.89,111.39,111.62,49527.0,109.2473,109.2473,108.7592,108.9837,49527.0
2023-02-08 15:00:00,111.62,111.71,111.23,111.59,41959.0,108.9837,109.0716,108.6029,108.9544,41959.0
2023-02-08 15:30:00,111.59,111.7,111.22,111.63,178196.0,108.9544,109.0618,108.5932,108.9935,178196.0
2023-02-09 09:30:00,113.31,114.33,112.88,113.74,125118.0,110.6338,111.6297,110.214,111.0536,125118.0
2023-02-09 10:00:00,113.81,114.95,113.64,113.74,108950.0,111.122,112.2351,110.956,111.0536,108950.0
2023-02-09 10:30:00,113.72,113.97,113.22,113.91,48029.0,111.0341,111.2782,110.5459,111.2196,48029.0
2023-02-09 11:00:00,113.97,114.04,113.11,113.55,50544.0,111.2782,111.3466,110.4385,110.8681,50544.0
2023-02-09 11:30:00,113.63,113.63,113.07,113.26,43834.0,110.9462,110.9462,110.3995,110.585,43834.0
2023-02-09 12:00:00,113.27,113.91,113.24,113.67,33604.0,110.5947,111.2196,110.5655,110.9853,33604.0
2023-02-09 12:30:00,113.69,113.69,113.06,113.32,55087.0,111.0048,111.0048,110.3897,110.6436,55087.0
2023-02-09 13:00:00,113.29,113.3,112.93,113.11,32924.0,110.6143,110.624,110.2628,110.4385,32924.0
2023-02-09 13:30:00,113.07,113.42,112.52,112.7,48271.0,110.3995,110.7412,109.8625,110.0382,48271.0
2023-02-09 14:00:00,112.68,112.81,112.24,112.79,73064.0,110.0187,110.1456,109.5891,110.1261,73064.0
2023-02-09 14:30:00,112.76,113.12,112.56,112.69,67187.0,110.0968,110.4483,109.9015,110.0284,67187.0
2023-02-09 15:00:00,112.64,112.68,111.91,112.07,267081.0,109.9796,110.0187,109.2669,109.4231,267081.0
2023-02-09 15:30:00,112.06,112.32,111.57,111.69,374153.0,109.4133,109.6672,108.9349,109.0521,374153.0
2023-02-10 09:30:00,113.71,118.37,113.01,118.25,378953.0,111.0244,115.5743,110.3409,115.4571,378953.0
2023-02-10 10:00:00,118.04,118.45,116.81,117.88,203011.0,115.2521,115.6524,114.0511,115.0959,203011.0
2023-02-10 10:30:00,117.79,118.77,116.13,116.76,142006.0,115.008,115.9648,113.3872,114.0023,142006.0
2023-02-10 11:00:00,116.63,118.36,116.51,117.76,92153.0,113.8754,115.5645,113.7582,114.9787,92153.0
2023-02-10 11:30:00,117.68,117.99,117.19,117.82,98394.0,114.9006,115.2033,114.4222,115.0373,98394.0
2023-02-10 12:00:00,117.8,118.03,117.16,117.25,94240.0,115.0178,115.2423,114.3929,114.4807,94240.0
2023-02-10 12:30:00,117.23,117.44,115.49,115.89,114884.0,114.4612,114.6663,112.7623,113.1529,114884.0
2023-02-10 13:00:00,115.92,116.94,115.92,116.82,72131.0,113.1822,114.1781,113.1822,114.0609,72131.0
2023-02-10 13:30:00,116.75,117.11,115.96,116.02,104844.0,113.9926,114.3441,113.2212,113.2798,104844.0
2023-02-10 14:00:00,115.96,116.45,115.69,115.69,65846.0,113.2212,113.6996,112.9576,112.9576,65846.0
2023-02-10 14:30:00,115.69,117.11,115.6,117.0,122721.0,112.9576,114.3441,112.8697,114.2367,122721.0
2023-02-10 15:00:00,117.03,117.2,116.45,117.0,163226.0,114.2659,114.4319,113.6996,114.2367,163226.0
2023-02-10 15:30:00,117.0,118.05,116.9,117.92,431783.0,114.2367,115.2619,114.139,115.1349,431783.0
2023-02-13 09:30:00,116.86,117.0,115.41,116.06,123901.0,114.1,114.2367,112.6842,113.3189,123901.0
2023-02-13 10:00:00,116.07,116.37,114.9,116.07,134712.0,113.3286,113.6215,112.1862,113.3286,134712.0
2023-02-13 10:30:00,116.12,116.12,115.34,115.57,125224.0,113.3774,113.3774,112.6159,112.8404,125224.0
2023-02-13 11:00:00,115.61,116.07,115.15,115.17,113741.0,112.8795,113.3286,112.4303,112.4499,113741.0
2023-02-13 11:30:00,115.12,115.21,114.0,114.74,124550.0,112.4011,112.4889,111.3075,112.03,124550.0
2023-02-13 12:00:00,114.77,114.93,114.39,114.72,62772.0,112.0593,112.2155,111.6883,112.0105,62772.0
2023-02-13 12:30:00,114.72,114.79,114.33,114.61,82202.0,112.0105,112.0788,111.6297,111.9031,82202.0
2023-02-13 13:00:00,114.63,115.06,114.37,114.53,203771.0,111.9226,112.3425,111.6688,111.825,203771.0
2023-02-13 13:30:00,114.54,115.37,114.5,115.12,164417.0,111.8348,112.6451,111.7957,112.4011,164417.0
2023-02-13 14:00:00,115.14,115.19,114.03,114.15,129925.0,112.4206,112.4694,111.3368,111.454,129925.0
2023-02-13 14:30:00,114.16,114.5,114.04,114.21,199048.0,111.4637,111.7957,111.3466,111.5125,199048.0
2023-02-13 15:00:00,114.18,114.43,113.59,114.43,274770.0,111.4833,111.7274,110.9072,111.7274,274770.0
2023-02-13 15:30:00,114.52,115.29,114.38,114.79,321143.0,111.8152,112.567,111.6785,112.0788,321143.0
2023-02-14 09:30:00,114.05,115.74,113.19,115.54,79069.0,111.3563,113.0064,110.5166,112.8111,79069.0
2023-02-14 10:00:00,115.61,118.19,115.53,117.48,130865.0,112.8795,115.3985,112.8014,114.7053,130865.0
2023-02-14 10:30:00,117.48,117.55,116.13,117.38,174438.0,114.7053,114.7737,113.3872,114.6077,174438.0
2023-02-14 11:00:00,117.38,117.53,115.71,115.92,141479.0,114.6077,114.7541,112.9771,113.1822,141479.0
2023-02-14 11:30:00,115.87,115.91,114.86,115.24,83899.0,113.1333,113.1724,112.1472,112.5182,83899.0
2023-02-14 12:00:00,115.17,115.65,114.91,115.4,70338.0,112.4499,112.9185,112.196,112.6744,70338.0
2023-02-14 12:30:00,115.4,115.96,115.26,115.88,153042.0,112.6744,113.2212,112.5377,113.1431,153042.0
2023-02-14 13:00:00,115.93,116.5,115.82,116.18,156344.0,113.1919,113.7485,113.0845,113.436,156344.0
2023-02-14 13:30:00,116.25,116.81,116.25,116.57,41123.0,113.5044,114.0511,113.5044,113.8168,41123.0
2023-02-14 14:00:00,116.59,116.62,116.02,116.11,31043.0,113.8363,113.8656,113.2798,113.3677,31043.0
2023-02-14 14:30:00,116.15,116.57,116.11,116.51,42499.0,113.4067,113.8168,113.3677,113.7582,42499.0
2023-02-14 15:00:00,116.59,116.59,116.11,116.22,56986.0,113.8363,113.8363,113.3677,113.4751,56986.0
2023-02-14 15:30:00,116.2,116.88,116.1,116.22,223958.0,113.4555,114.1195,113.3579,113.4751,223958.0
2023-02-15 09:30:00,114.77,117.22,114.77,116.84,248666.0,112.0593,114.4515,112.0593,114.0804,248666.0
2023-02-15 10:00:00,116.84,118.06,116.73,117.83,191917.0,114.0804,115.2716,113.973,115.047,191917.0
2023-02-15 10:30:00,117.79,117.95,117.01,117.2,78590.0,115.008,115.1642,114.2464,114.4319,78590.0
2023-02-15 11:00:00,117.09,117.59,117.09,117.48,40062.0,114.3245,114.8127,114.3245,114.7053,40062.0
2023-02-15 11:30:00,117.39,117.99,117.08,117.98,62682.0,114.6174,115.2033,114.3148,115.1935,62682.0
2023-02-15 12:00:00,118.01,118.02,117.36,117.46,46435.0,115.2228,115.2326,114.5881,114.6858,46435.0
2023-02-15 12:30:00,117.46,118.03,117.42,118.01,33216.0,114.6858,115.2423,114.6467,115.2228,33216.0
2023-02-15 13:00:00,118.0,118.46,117.99,118.45,57886.0,115.213,115.6622,115.2033,115.6524,57886.0
2023-02-15 13:30:00,118.47,118.9,118.47,118.63,86036.0,115.6719,116.0918,115.6719,115.8282,86036.0
2023-02-15 14:00:00,118.65,118.74,118.08,118.52,62771.0,115.8477,115.9356,115.2911,115.7208,62771.0
2023-02-15 14:30:00,118.53,118.56,117.98,118.12,46746.0,115.7305,115.7598,115.1935,115.3302,46746.0
2023-02-15 15:00:00,118.15,118.27,117.95,118.2,87633.0,115.3595,115.4767,115.1642,115.4083,87633.0
2023-02-15 15:30:00,118.2,118.4,117.86,117.97,383811.0,115.4083,115.6036,115.0763,115.1837,383811.0
2023-02-16 09:30:00,115.95,117.02,115.52,116.97,114217.0,113.2115,114.2562,112.7916,114.2074,114217.0
2023-02-16 10:00:00,116.9,117.89,116.89,117.78,46529.0,114.139,115.1056,114.1292,114.9982,46529.0
2023-02-16 10:30:00,117.79,118.37,117.78,118.36,56199.0,115.008,115.5743,114.9982,115.5645,56199.0
2023-02-16 11:00:00,118.37,118.45,117.49,117.75,37570.0,115.5743,115.6524,114.7151,114.9689,37570.0
2023-02-16 11:30:00,117.79,117.88,117.43,117.79,49976.0,115.008,115.0959,114.6565,115.008,49976.0
2023-02-16 12:00:00,117.73,117.79,117.34,117.75,23094.0,114.9494,115.008,114.5686,114.9689,23094.0
2023-02-16 12:30:00,117.69,117.92,117.58,117.73,29026.0,114.9104,115.1349,114.803,114.9494,29026.0
2023-02-16 13:00:00,117.79,118.31,117.76,117.83,55383.0,115.008,115.5157,114.9787,115.047,55383.0
2023-02-16 13:30:00,117.83,118.05,117.75,117.92,41699.0,115.047,115.2619,114.9689,115.1349,41699.0
2023-02-16 14:00:00,117.92,118.1,117.81,117.95,39530.0,115.1349,115.3107,115.0275,115.1642,39530.0
2023-02-16 14:30:00,117.94,118.28,117.93,118.2,46018.0,115.1544,115.4864,115.1447,115.4083,46018.0
2023-02-16 15:00:00,118.2,118.2,117.55,117.55,116635.0,115.4083,115.4083,114.7737,114.7737,116635.0
2023-02-16 15:30:00,117.54,117.66,117.3,117.37,196470.0,114.7639,114.8811,114.5296,114.5979,196470.0
2023-02-17 09:30:00,116.56,116.99,114.92,115.41,62813.0,113.807,114.2269,112.2058,112.6842,62813.0
2023-02-17 10:00:00,115.39,116.65,115.35,116.15,31515.0,112.6647,113.8949,112.6256,113.4067,31515.0
2023-02-17 10:30:00,116.1,116.56,115.72,115.72,14040.0,113.3579,113.807,112.9869,112.9869,14040.0
2023-02-17 11:00:00,115.65,115.87,115.49,115.81,16690.0,112.9185,113.1333,112.7623,113.0748,16690.0
2023-02-17 11:30:00,115.81,115.99,115.28,115.99,46688.0,113.0748,113.2505,112.5573,113.2505,46688.0
2023-02-17 12:00:00,115.95,116.34,115.52,115.71,30901.0,113.2115,113.5922,112.7916,112.9771,30901.0
2023-02-17 12:30:00,115.68,115.71,115.21,115.38,48647.0,112.9478,112.9771,112.4889,112.6549,48647.0
2023-02-17 13:00:00,115.38,115.59,115.13,115.25,22933.0,112.6549,112.86,112.4108,112.528,22933.0
2023-02-17 13:30:00,115.24,115.4,115.06,115.19,52398.0,112.5182,112.6744,112.3425,112.4694,52398.0
2023-02-17 14:00:00,115.16,115.66,114.76,115.62,59667.0,112.4401,112.9283,112.0496,112.8892,59667.0
2023-02-17 14:30:00,115.66,115.76,115.57,115.71,27196.0,112.9283,113.0259,112.8404,112.9771,27196.0
2023-02-17 15:00:00,115.75,115.83,115.38,115.42,94927.0,113.0162,113.0943,112.6549,112.694,94927.0
2023-02-17 15:30:00,115.4,116.33,115.32,116.32,287282.0,112.6744,113.5825,112.5963,113.5727,287282.0
2023-02-21 09:30:00,114.93,115.2,114.17,114.72,63626.0,112.2155,112.4792,111.4735,112.0105,63626.0
2023-02-21 10:00:00,114.72,114.72,113.48,113.76,40239.0,112.0105,112.0105,110.7998,111.0732,40239.0
2023-02-21 10:30:00,113.65,113.74,112.9,113.32,43797.0,110.9658,111.0536,110.2335,110.6436,43797.0
2023-02-21 11:00:00,113.33,113.87,113.23,113.29,57614.0,110.6533,111.1806,110.5557,110.6143,57614.0
2023-02-21 11:30:00,113.31,113.65,113.06,113.48,33802.0,110.6338,110.9658,110.3897,110.7998,33802.0
2023-02-21 12:00:00,113.48,113.58,113.17,113.2,37445.0,110.7998,110.8974,110.4971,110.5264,37445.0
2023-02-21 12:30:00,113.23,113.97,113.15,113.97,99567.0,110.5557,111.2782,110.4776,111.2782,99567.0
2023-02-21 13:00:00,113.98,114.12,113.56,113.59,64171.0,111.288,111.4247,110.8779,110.9072,64171.0
2023-02-21 13:30:00,113.59,113.62,113.32,113.43,33847.0,110.9072,110.9365,110.6436,110.751,33847.0
2023-02-21 14:00:00,113.44,113.45,113.17,113.42,26255.0,110.7607,110.7705,110.4971,110.7412,26255.0
2023-02-21 14:30:00,113.45,113.69,113.41,113.47,36075.0,110.7705,111.0048,110.7314,110.79,36075.0
2023-02-21 15:00:00,113.48,113.53,113.03,113.19,57905.0,110.7998,110.8486,110.3604,110.5166,57905.0
2023-02-21 15:30:00,113.21,113.58,113.03,113.11,192975.0,110.5362,110.8974,110.3604,110.4385,192975.0
2023-02-22 09:30:00,113.43,114.3,113.24,113.51,46488.0,110.751,111.6004,110.5655,110.8291,46488.0
2023-02-22 10:00:00,113.51,113.62,113.09,113.35,28762.0,110.8291,110.9365,110.419,110.6729,28762.0
2023-02-22 10:30:00,113.2,113.58,113.15,113.51,55674.0,110.5264,110.8974,110.4776,110.8291,55674.0
2023-02-22 11:00:00,113.52,113.65,113.2,113.24,28959.0,110.8388,110.9658,110.5264,110.5655,28959.0
2023-02-22 11:30:00,113.27,113.57,113.09,113.57,28261.0,110.5947,110.8877,110.419,110.8877,28261.0
2023-02-22 12:00:00,113.54,113.99,113.43,113.8,23503.0,110.8584,111.2977,110.751,111.1122,23503.0
2023-02-22 12:30:00,113.75,113.92,113.72,113.88,13485.0,111.0634,111.2294,111.0341,111.1903,13485.0
2023-02-22 13:00:00,113.9,114.19,113.75,114.19,18572.0,111.2099,111.493,111.0634,111.493,18572.0
2023-02-22 13:30:00,114.17,114.17,113.87,114.02,25060.0,111.4735,111.4735,111.1806,111.327,25060.0
2023-02-22 14:00:00,113.97,114.38,113.74,114.06,67667.0,111.2782,111.6785,111.0536,111.3661,67667.0
2023-02-22 14:30:00,114.02,114.04,113.27,113.44,62071.0,111.327,111.3466,110.5947,110.7607,62071.0
2023-02-22 15:00:00,113.41,113.66,113.2,113.57,44890.0,110.7314,110.9755,110.5264,110.8877,44890.0
2023-02-22 15:30:00,113.57,113.98,113.25,113.96,140895.0,110.8877,111.288,110.5752,111.2685,140895.0
2023-02-23 09:30:00,114.86,115.43,114.33,114.9,47464.0,112.1472,112.7037,111.6297,112.1862,47464.0
2023-02-23 10:00:00,114.9,114.91,114.13,114.46,33332.0,112.1862,112.196,111.4344,111.7566,33332.0
2023-02-23 10:30:00,114.49,114.49,113.56,113.92,31900.0,111.7859,111.7859,110.8779,111.2294,31900.0
2023-02-23 11:00:00,113.86,114.07,113.14,113.28,57716.0,111.1708,111.3759,110.4678,110.6045,57716.0
2023-02-23 11:30:00,113.28,113.43,112.7,112.71,41211.0,110.6045,110.751,110.0382,110.048,41211.0
2023-02-23 12:00:00,112.65,112.97,112.65,112.74,23154.0,109.9894,110.3018,109.9894,110.0773,23154.0
2023-02-23 12:30:00,112.73,113.06,112.68,113.04,23002.0,110.0675,110.3897,110.0187,110.3702,23002.0
2023-02-23 13:00:00,113.07,113.42,112.88,113.41,45204.0,110.3995,110.7412,110.214,110.7314,45204.0
2023-02-23 13:30:00,113.4,113.83,113.31,113.64,38899.0,110.7217,111.1415,110.6338,110.956,38899.0
2023-02-23 14:00:00,113.64,113.95,113.41,113.44,85028.0,110.956,111.2587,110.7314,110.7607,85028.0
2023-02-23 14:30:00,113.47,114.35,113.46,114.34,43939.0,110.79,111.6492,110.7803,111.6395,43939.0
2023-02-23 15:00:00,114.35,114.66,114.09,114.4,66028.0,111.6492,111.9519,111.3954,111.6981,66028.0
2023-02-23 15:30:00,114.38,114.5,113.75,113.77,231888.0,111.6785,111.7957,111.0634,111.0829,231888.0
2023-02-24 09:30:00,111.72,111.96,111.09,111.25,88591.0,109.0814,109.3157,108.4662,108.6225,88591.0
2023-02-24 10:00:00,111.18,111.48,111.0,111.47,77564.0,108.5541,108.847,108.3784,108.8373,77564.0
2023-02-24 10:30:00,111.48,111.48,110.95,111.28,93363.0,108.847,108.847,108.3295,108.6517,93363.0
2023-02-24 11:00:00,111.33,111.8,111.24,111.72,44838.0,108.7006,109.1595,108.6127,109.0814,44838.0
2023-02-24 11:30:00,111.72,112.29,111.46,111.89,63484.0,109.0814,109.6379,108.8275,109.2473,63484.0
2023-02-24 12:00:00,111.96,112.03,111.69,111.96,43980.0,109.3157,109.384,109.0521,109.3157,43980.0
2023-02-24 12:30:00,111.96,112.05,111.45,111.62,49498.0,109.3157,109.4036,108.8177,108.9837,49498.0
2023-02-24 13:00:00,111.61,111.63,111.2,111.48,75582.0,108.974,108.9935,108.5736,108.847,75582.0
2023-02-24 13:30:00,111.48,112.11,111.35,112.07,86337.0,108.847,109.4621,108.7201,109.4231,86337.0
2023-02-24 14:00:00,112.08,112.24,111.87,112.1,48010.0,109.4329,109.5891,109.2278,109.4524,48010.0
2023-02-24 14:30:00,112.11,112.25,111.77,112.14,49921.0,109.4621,109.5988,109.1302,109.4914,49921.0
2023-02-24 15:00:00,112.19,112.41,112.1,112.19,57439.0,109.5403,109.7551,109.4524,109.5403,57439.0
2023-02-24 15:30:00,112.16,112.36,111.72,112.21,211558.0,109.511,109.7062,109.0814,109.5598,211558.0
2023-02-27 09:30:00,113.34,113.9,113.26,113.84,51857.0,110.6631,111.2099,110.585,111.1513,51857.0
2023-02-27 10:00:00,113.85,114.26,113.5,113.5,29881.0,111.161,111.5614,110.8193,110.8193,29881.0
2023-02-27 10:30:00,113.49,113.59,113.0,113.31,26008.0,110.8096,110.9072,110.3311,110.6338,26008.0
2023-02-27 11:00:00,113.34,113.49,112.99,113.07,27430.0,110.6631,110.8096,110.3214,110.3995,27430.0
2023-02-27 11:30:00,113.07,113.08,112.56,112.79,25600.0,110.3995,110.4092,109.9015,110.1261,25600.0
2023-02-27 12:00:00,112.75,112.82,112.41,112.73,18675.0,110.087,110.1554,109.7551,110.0675,18675.0
2023-02-27 12:30:00,112.74,113.16,112.73,113.15,18872.0,110.0773,110.4873,110.0675,110.4776,18872.0
2023-02-27 13:00:00,113.15,113.27,113.0,113.07,19793.0,110.4776,110.5947,110.3311,110.3995,19793.0
2023-02-27 13:30:00,113.06,113.37,113.01,113.37,25438.0,110.3897,110.6924,110.3409,110.6924,25438.0
2023-02-27 14:00:00,113.37,113.64,113.23,113.42,70748.0,110.6924,110.956,110.5557,110.7412,70748.0
2023-02-27 14:30:00,113.37,113.53,113.13,113.26,48966.0,110.6924,110.8486,110.4581,110.585,48966.0
2023-02-27 15:00:00,113.25,113.46,113.16,113.46,37872.0,110.5752,110.7803,110.4873,110.7803,37872.0
2023-02-27 15:30:00,113.47,113.63,113.19,113.54,177478.0,110.79,110.9462,110.5166,110.8584,177478.0
2023-02-28 09:30:00,113.49,113.85,113.14,113.57,25233.0,110.8096,111.161,110.4678,110.8877,25233.0
2023-02-28 10:00:00,113.59,113.88,113.4,113.65,34482.0,110.9072,111.1903,110.7217,110.9658,34482.0
2023-02-28 10:30:00,113.75,113.91,113.31,113.45,47800.0,111.0634,111.2196,110.6338,110.7705,47800.0
2023-02-28 11:00:00,113.48,113.84,113.48,113.58,27320.0,110.7998,111.1513,110.7998,110.8974,27320.0
2023-02-28 11:30:00,113.49,113.49,112.68,112.75,26184.0,110.8096,110.8096,110.0187,110.087,26184.0
2023-02-28 12:00:00,112.75,113.18,112.68,113.06,14951.0,110.087,110.5069,110.0187,110.3897,14951.0
2023-02-28 12:30:00,113.07,113.36,112.96,113.36,17182.0,110.3995,110.6826,110.2921,110.6826,17182.0
2023-02-28 13:00:00,113.31,113.4,113.14,113.38,24159.0,110.6338,110.7217,110.4678,110.7021,24159.0
2023-02-28 13:30:00,113.41,113.41,113.01,113.09,16364.0,110.7314,110.7314,110.3409,110.419,16364.0
2023-02-28 14:00:00,113.11,113.14,112.67,112.67,15783.0,110.4385,110.4678,110.0089,110.0089,15783.0
2023-02-28 14:30:00,112.71,112.92,112.65,112.74,21307.0,110.048,110.253,109.9894,110.0773,21307.0
2023-02-28 15:00:00,112.74,112.86,112.57,112.57,43936.0,110.0773,110.1944,109.9113,109.9113,43936.0
2023-02-28 15:30:00,112.55,112.57,112.09,112.17,257372.0,109.8918,109.9113,109.4426,109.5207,257372.0
2023-03-01 09:30:00,111.58,112.16,110.96,111.03,87490.0,108.9447,109.511,108.3393,108.4077,87490.0
2023-03-01 10:00:00,111.08,111.13,109.95,110.34,92352.0,108.4565,108.5053,107.3532,107.7339,92352.0
2023-03-01 10:30:00,110.32,111.31,110.26,111.25,30843.0,107.7144,108.681,107.6558,108.6225,30843.0
2023-03-01 11:00:00,111.22,111.32,110.47,111.01,39819.0,108.5932,108.6908,107.8609,108.3881,39819.0
2023-03-01 11:30:00,111.01,111.66,110.98,111.53,28816.0,108.3881,109.0228,108.3588,108.8958,28816.0
2023-03-01 12:00:00,111.51,111.89,111.49,111.62,27482.0,108.8763,109.2473,108.8568,108.9837,27482.0
2023-03-01 12:30:00,111.62,111.93,111.61,111.73,19845.0,108.9837,109.2864,108.974,109.0911,19845.0
2023-03-01 13:00:00,111.68,111.81,111.48,111.63,27974.0,109.0423,109.1692,108.847,108.9935,27974.0
2023-03-01 13:30:00,111.62,111.66,111.4,111.58,25871.0,108.9837,109.0228,108.7689,108.9447,25871.0
2023-03-01 14:00:00,111.55,111.55,111.0,111.0,28654.0,108.9154,108.9154,108.3784,108.3784,28654.0
2023-03-01 14:30:00,111.0,111.24,110.88,111.05,38106.0,108.3784,108.6127,108.2612,108.4272,38106.0
2023-03-01 15:00:00,111.05,111.4,110.97,111.14,32091.0,108.4272,108.7689,108.3491,108.5151,32091.0
2023-03-01 15:30:00,111.12,111.9,111.1,111.69,177875.0,108.4955,109.2571,108.476,109.0521,177875.0
2023-03-02 09:30:00,111.27,111.79,110.91,111.05,21415.0,108.642,109.1497,108.2905,108.4272,21415.0
2023-03-02 10:00:00,111.02,111.2,110.32,110.64,79102.0,108.3979,108.5736,107.7144,108.0269,79102.0
2023-03-02 10:30:00,110.58,110.63,110.1,110.31,27092.0,107.9683,108.0171,107.4996,107.7047,27092.0
2023-03-02 11:00:00,110.34,110.54,110.22,110.23,20270.0,107.7339,107.9292,107.6168,107.6265,20270.0
2023-03-02 11:30:00,110.2,110.33,110.05,110.14,25520.0,107.5973,107.7242,107.4508,107.5387,25520.0
2023-03-02 12:00:00,110.16,110.32,110.06,110.31,21045.0,107.5582,107.7144,107.4606,107.7047,21045.0
2023-03-02 12:30:00,110.31,110.46,109.99,110.23,40212.0,107.7047,107.8511,107.3922,107.6265,40212.0
2023-03-02 13:00:00,110.21,110.37,110.12,110.18,33840.0,107.607,107.7632,107.5191,107.5777,33840.0
2023-03-02 13:30:00,110.15,110.74,110.15,110.51,58991.0,107.5484,108.1245,107.5484,107.8999,58991.0
2023-03-02 14:00:00,110.55,110.8,110.37,110.7,72286.0,107.939,108.1831,107.7632,108.0854,72286.0
2023-03-02 14:30:00,110.7,110.77,110.36,110.46,45354.0,108.0854,108.1538,107.7535,107.8511,45354.0
2023-03-02 15:00:00,110.46,110.76,110.29,110.54,75931.0,107.8511,108.144,107.6851,107.9292,75931.0
2023-03-02 15:30:00,110.55,110.93,110.53,110.73,211019.0,107.939,108.31,107.9195,108.1147,211019.0
2023-03-03 09:30:00,111.39,111.94,111.02,111.84,22879.0,108.7592,109.2962,108.3979,109.1985,22879.0
2023-03-03 10:00:00,111.84,111.84,111.24,111.77,13243.0,109.1985,109.1985,108.6127,109.1302,13243.0
2023-03-03 10:30:00,111.82,112.22,111.58,111.86,25227.0,109.179,109.5695,108.9447,109.218,25227.0
2023-03-03 11:00:00,111.91,112.23,111.89,112.01,22860.0,109.2669,109.5793,109.2473,109.3645,22860.0
2023-03-03 11:30:00,112.03,112.49,112.03,112.49,27161.0,109.384,109.8332,109.384,109.8332,27161.0
2023-03-03 12:00:00,112.52,112.59,112.36,112.51,17101.0,109.8625,109.9308,109.7062,109.8527,17101.0
2023-03-03 12:30:00,112.46,112.8,112.36,112.8,17808.0,109.8039,110.1358,109.7062,110.1358,17808.0
2023-03-03 13:00:00,112.77,112.89,112.52,112.52,14915.0,110.1066,110.2237,109.8625,109.8625,14915.0
2023-03-03 13:30:00,112.54,112.67,112.4,112.58,15943.0,109.882,110.0089,109.7453,109.921,15943.0
2023-03-03 14:00:00,112.54,112.97,112.49,112.84,22607.0,109.882,110.3018,109.8332,110.1749,22607.0
2023-03-03 14:30:00,112.85,112.96,112.61,112.71,30342.0,110.1847,110.2921,109.9503,110.048,30342.0
2023-03-03 15:00:00,112.71,112.97,112.63,112.88,44854.0,110.048,110.3018,109.9699,110.214,44854.0
2023-03-03 15:30:00,112.85,112.96,112.64,112.8,139492.0,110.1847,110.2921,109.9796,110.1358,139492.0
2023-03-06 09:30:00,112.96,113.46,112.8,113.21,24579.0,110.2921,110.7803,110.1358,110.5362,24579.0
2023-03-06 10:00:00,113.25,114.0,113.02,113.97,22396.0,110.5752,111.3075,110.3507,111.2782,22396.0
2023-03-06 10:30:00,114.0,114.44,113.86,114.09,25696.0,111.3075,111.7371,111.1708,111.3954,25696.0
2023-03-06 11:00:00,114.11,114.25,113.72,113.79,18500.0,111.4149,111.5516,111.0341,111.1025,18500.0
2023-03-06 11:30:00,113.73,113.85,113.52,113.66,23183.0,111.0439,111.161,110.8388,110.9755,23183.0
2023-03-06 12:00:00,113.7,114.08,113.69,113.85,15108.0,111.0146,111.3856,111.0048,111.161,15108.0
2023-03-06 12:30:00,113.86,113.86,113.25,113.4,14575.0,111.1708,111.1708,110.5752,110.7217,14575.0
2023-03-06 13:00:00,113.39,113.39,113.02,113.27,17443.0,110.7119,110.7119,110.3507,110.5947,17443.0
2023-03-06 13:30:00,113.18,113.27,112.94,113.08,23586.0,110.5069,110.5947,110.2725,110.4092,23586.0
2023-03-06 14:00:00,113.07,113.41,113.07,113.35,24117.0,110.3995,110.7314,110.3995,110.6729,24117.0
2023-03-06 14:30:00,113.38,113.5,113.18,113.31,23924.0,110.7021,110.8193,110.5069,110.6338,23924.0
2023-03-06 15:00:00,113.34,113.38,112.73,112.73,77126.0,110.6631,110.7021,110.0675,110.0675,77126.0
2023-03-06 15:30:00,112.78,112.99,112.53,112.6,176994.0,110.1163,110.3214,109.8722,109.9406,176994.0
2023-03-07 09:30:00,112.31,112.79,112.01,112.4,32980.0,109.6574,110.1261,109.3645,109.7453,32980.0
2023-03-07 10:00:00,112.35,112.35,110.73,110.81,53279.0,109.6965,109.6965,108.1147,108.1928,53279.0
2023-03-07 10:30:00,110.85,111.12,110.01,110.15,50377.0,108.2319,108.4955,107.4117,107.5484,50377.0
2023-03-07 11:00:00,110.06,110.38,109.49,109.49,60417.0,107.4606,107.773,106.904,106.904,60417.0
2023-03-07 11:30:00,109.49,109.94,109.42,109.55,51068.0,106.904,107.3434,106.8357,106.9626,51068.0
2023-03-07 12:00:00,109.53,110.22,109.38,110.05,28371.0,106.9431,107.6168,106.7966,107.4508,28371.0
2023-03-07 12:30:00,110.02,110.38,109.87,109.95,41086.0,107.4215,107.773,107.275,107.3532,41086.0
2023-03-07 13:00:00,109.87,109.95,109.62,109.72,29778.0,107.275,107.3532,107.031,107.1286,29778.0
2023-03-07 13:30:00,109.72,109.81,109.32,109.46,34956.0,107.1286,107.2165,106.738,106.8747,34956.0
2023-03-07 14:00:00,109.46,109.59,109.11,109.2,39737.0,106.8747,107.0017,106.533,106.6209,39737.0
2023-03-07 14:30:00,109.2,109.21,108.83,109.0,32254.0,106.6209,106.6306,106.2596,106.4256,32254.0
2023-03-07 15:00:00,109.0,109.4,108.96,109.09,63538.0,106.4256,106.8162,106.3865,106.5135,63538.0
2023-03-07 15:30:00,109.09,109.37,108.82,108.82,433021.0,106.5135,106.7869,106.2498,106.2498,433021.0
2023-03-08 09:30:00,108.71,109.41,108.22,108.44,61274.0,106.1424,106.8259,105.664,105.8788,61274.0
2023-03-08 10:00:00,108.55,109.23,107.77,109.07,78877.0,105.9862,106.6502,105.2246,106.4939,78877.0
2023-03-08 10:30:00,109.14,109.57,108.75,108.8,40890.0,106.5623,106.9821,106.1815,106.2303,40890.0
2023-03-08 11:00:00,108.83,109.05,108.61,108.64,59083.0,106.2596,106.4744,106.0448,106.0741,59083.0
2023-03-08 11:30:00,108.69,109.08,108.43,108.91,62893.0,106.1229,106.5037,105.8691,106.3377,62893.0
2023-03-08 12:00:00,108.9,108.94,108.47,108.62,32031.0,106.328,106.367,105.9081,106.0546,32031.0
2023-03-08 12:30:00,108.64,108.9,108.4,108.75,27197.0,106.0741,106.328,105.8398,106.1815,27197.0
2023-03-08 13:00:00,108.83,108.93,108.56,108.56,30313.0,106.2596,106.3573,105.996,105.996,30313.0
2023-03-08 13:30:00,108.54,108.64,108.21,108.28,26903.0,105.9765,106.0741,105.6543,105.7226,26903.0
2023-03-08 14:00:00,108.32,108.61,108.31,108.53,24786.0,105.7617,106.0448,105.7519,105.9667,24786.0
2023-03-08 14:30:00,108.53,108.59,108.36,108.39,32703.0,105.9667,106.0253,105.8007,105.83,32703.0
2023-03-08 15:00:00,108.41,108.44,108.06,108.25,51623.0,105.8495,105.8788,105.5078,105.6933,51623.0
2023-03-08 15:30:00,108.28,108.96,108.25,108.92,249644.0,105.7226,106.3865,105.6933,106.3475,249644.0
2023-03-09 09:30:00,109.44,109.44,108.65,108.97,50337.0,106.8552,106.8552,106.0839,106.3963,50337.0
2023-03-09 10:00:00,108.98,109.41,108.63,108.98,25851.0,106.4061,106.8259,106.0643,106.4061,25851.0
2023-03-09 10:30:00,108.98,109.21,108.66,108.66,31957.0,106.4061,106.6306,106.0936,106.0936,31957.0
2023-03-09 11:00:00,108.66,108.66,107.9,107.91,24297.0,106.0936,106.0936,105.3516,105.3613,24297.0
2023-03-09 11:30:00,107.91,108.42,107.91,108.13,16572.0,105.3613,105.8593,105.3613,105.5761,16572.0
2023-03-09 12:00:00,108.13,108.41,108.04,108.38,31304.0,105.5761,105.8495,105.4883,105.8202,31304.0
2023-03-09 12:30:00,108.4,108.51,107.91,107.98,24390.0,105.8398,105.9472,105.3613,105.4297,24390.0
2023-03-09 13:00:00,107.95,108.11,107.11,107.16,21481.0,105.4004,105.5566,104.5802,104.6291,21481.0
2023-03-09 13:30:00,107.1,107.19,106.55,106.61,57697.0,104.5705,104.6583,104.0335,104.092,57697.0
2023-03-09 14:00:00,106.58,106.62,106.03,106.36,46919.0,104.0628,104.1018,103.5257,103.848,46919.0
2023-03-09 14:30:00,106.33,106.5,105.7,105.73,33949.0,103.8187,103.9846,103.2035,103.2328,33949.0
2023-03-09 15:00:00,105.77,105.9,105.0,105.3,121271.0,103.2719,103.3988,102.5201,102.813,121271.0
2023-03-09 15:30:00,105.31,105.62,105.08,105.2,264938.0,102.8227,103.1254,102.5982,102.7153,264938.0
2023-03-10 09:30:00,104.29,104.7,101.43,102.14,116443.0,101.8268,102.2272,99.0344,99.7276,116443.0
2023-03-10 10:00:00,102.22,103.4,102.09,102.39,120251.0,99.8057,100.9579,99.6788,99.9717,120251.0
2023-03-10 10:30:00,102.4,102.79,101.18,102.68,125137.0,99.9815,100.3623,98.7903,100.2549,125137.0
2023-03-10 11:00:00,102.6,103.07,102.24,102.98,53256.0,100.1768,100.6357,99.8253,100.5478,53256.0
2023-03-10 11:30:00,102.99,103.59,102.05,102.16,127865.0,100.5575,101.1434,99.6397,99.7471,127865.0
2023-03-10 12:00:00,102.15,102.17,101.19,101.5,127908.0,99.7374,99.7569,98.8001,99.1027,127908.0
2023-03-10 12:30:00,101.65,102.0,100.8,100.86,65097.0,99.2492,99.5909,98.4193,98.4779,65097.0
2023-03-10 13:00:00,100.86,101.07,99.8,100.08,78310.0,98.4779,98.6829,97.4429,97.7163,78310.0
2023-03-10 13:30:00,100.12,100.19,99.6,99.89,69239.0,97.7553,97.8237,97.2476,97.5308,69239.0
2023-03-10 14:00:00,99.91,100.46,99.75,100.0,108222.0,97.5503,98.0873,97.3941,97.6382,108222.0
2023-03-10 14:30:00,100.03,100.67,100.03,100.41,80749.0,97.6675,98.2923,97.6675,98.0385,80749.0
2023-03-10 15:00:00,100.41,101.01,100.03,100.54,157378.0,98.0385,98.6243,97.6675,98.1654,157378.0
2023-03-10 15:30:00,100.51,100.55,99.79,100.0,321116.0,98.1361,98.1752,97.4331,97.6382,321116.0
2023-03-13 09:30:00,98.24,98.75,94.05,95.98,270483.0,95.9197,96.4177,91.8287,93.7131,270483.0
2023-03-13 10:00:00,96.01,96.92,95.4,95.61,205626.0,93.7424,94.6309,93.1468,93.3518,205626.0
2023-03-13 10:30:00,95.66,97.38,95.58,97.38,177513.0,93.4007,95.08,93.3226,95.08,177513.0
2023-03-13 11:00:00,97.39,98.5,97.23,98.35,149673.0,95.0898,96.1736,94.9336,96.0271,149673.0
2023-03-13 11:30:00,98.32,98.54,97.17,97.89,71532.0,95.9978,96.2126,94.875,95.578,71532.0
2023-03-13 12:00:00,97.86,98.2,97.07,97.44,80952.0,95.5487,95.8807,94.7774,95.1386,80952.0
2023-03-13 12:30:00,97.48,97.88,97.07,97.34,84272.0,95.1777,95.5682,94.7774,95.041,84272.0
2023-03-13 13:00:00,97.34,97.5,96.79,97.11,83530.0,95.041,95.1972,94.504,94.8164,83530.0
2023-03-13 13:30:00,97.11,98.05,96.87,97.87,143974.0,94.8164,95.7342,94.5821,95.5585,143974.0
2023-03-13 14:00:00,97.9,98.04,97.42,97.69,128049.0,95.5878,95.7245,95.1191,95.3827,128049.0
2023-03-13 14:30:00,97.76,97.97,97.34,97.74,127227.0,95.4511,95.6561,95.041,95.4315,127227.0
2023-03-13 15:00:00,97.77,97.93,96.48,96.61,167505.0,95.4608,95.6171,94.2013,94.3282,167505.0
2023-03-13 15:30:00,96.61,96.94,95.87,95.97,544622.0,94.3282,94.6504,93.6057,93.7033,544622.0
2023-03-14 09:30:00,99.4,100.19,99.17,100.11,205823.0,97.0523,97.8237,96.8278,97.7456,205823.0
2023-03-14 10:00:00,100.11,100.65,99.55,100.6,138184.0,97.7456,98.2728,97.1988,98.224,138184.0
2023-03-14 10:30:00,100.63,100.91,100.24,100.29,133969.0,98.2533,98.5267,97.8725,97.9213,133969.0
2023-03-14 11:00:00,100.32,101.52,100.32,101.45,129607.0,97.9506,99.1223,97.9506,99.0539,129607.0
2023-03-14 11:30:00,101.48,101.65,101.23,101.32,75132.0,99.0832,99.2492,98.8391,98.927,75132.0
2023-03-14 12:00:00,101.33,101.38,100.98,101.14,107414.0,98.9368,98.9856,98.595,98.7512,107414.0
2023-03-14 12:30:00,101.13,101.74,101.12,101.33,102314.0,98.7415,99.3371,98.7317,98.9368,102314.0
2023-03-14 13:00:00,101.27,101.27,99.66,100.43,110230.0,98.8782,98.8782,97.3062,98.058,110230.0
2023-03-14 13:30:00,100.51,100.76,100.24,100.48,65685.0,98.1361,98.3802,97.8725,98.1068,65685.0
2023-03-14 14:00:00,100.48,100.79,100.0,100.66,148078.0,98.1068,98.4095,97.6382,98.2826,148078.0
2023-03-14 14:30:00,100.65,100.79,100.27,100.53,97747.0,98.2728,98.4095,97.9018,98.1556,97747.0
2023-03-14 15:00:00,100.57,100.65,99.9,100.32,116071.0,98.1947,98.2728,97.5405,97.9506,116071.0
2023-03-14 15:30:00,100.33,101.31,100.21,101.13,373072.0,97.9604,98.9172,97.8432,98.7415,373072.0
2023-03-15 09:30:00,97.26,98.28,95.65,95.8,183819.0,94.9629,95.9588,93.3909,93.5374,183819.0
2023-03-15 10:00:00,95.78,98.13,95.72,97.18,108334.0,93.5178,95.8123,93.4592,94.8848,108334.0
2023-03-15 10:30:00,97.21,97.56,96.55,97.29,156165.0,94.9141,95.2558,94.2696,94.9922,156165.0
2023-03-15 11:00:00,97.48,98.35,97.29,97.94,91886.0,95.1777,96.0271,94.9922,95.6268,91886.0
2023-03-15 11:30:00,97.84,98.42,97.46,97.6,154201.0,95.5292,96.0955,95.1582,95.2948,154201.0
2023-03-15 12:00:00,97.65,97.9,97.15,97.31,65042.0,95.3437,95.5878,94.8555,95.0117,65042.0
2023-03-15 12:30:00,97.27,97.94,97.22,97.66,90681.0,94.9726,95.6268,94.9238,95.3534,90681.0
2023-03-15 13:00:00,97.66,98.64,97.66,98.34,61596.0,95.3534,96.3103,95.3534,96.0174,61596.0
2023-03-15 13:30:00,98.34,98.65,97.83,97.99,88614.0,96.0174,96.32,95.5194,95.6756,88614.0
2023-03-15 14:00:00,97.97,98.97,97.19,98.66,97635.0,95.6561,96.6325,94.8945,96.3298,97635.0
2023-03-15 14:30:00,98.67,99.09,98.46,98.86,88482.0,96.3396,96.7497,96.1345,96.5251,88482.0
2023-03-15 15:00:00,98.9,99.33,98.48,99.09,132113.0,96.5641,96.984,96.1541,96.7497,132113.0
2023-03-15 15:30:00,99.05,99.53,98.76,99.53,405465.0,96.7106,97.1793,96.4275,97.1793,405465.0
2023-03-16 09:30:00,98.37,98.54,96.57,97.07,119147.0,96.2846,96.451,94.5227,95.0121,119147.0
2023-03-16 10:00:00,96.98,97.46,96.69,97.18,185822.0,94.9241,95.3939,94.6402,95.1198,185822.0
2023-03-16 10:30:00,97.19,99.54,96.66,99.23,247699.0,95.1296,97.4298,94.6108,97.1264,247699.0
2023-03-16 11:00:00,99.23,99.24,98.36,98.78,97317.0,97.1264,97.1361,96.2748,96.6859,97317.0
2023-03-16 11:30:00,98.84,99.35,98.65,99.13,103152.0,96.7446,97.2438,96.5587,97.0285,103152.0
2023-03-16 12:00:00,99.12,99.3,98.57,99.04,72479.0,97.0187,97.1949,96.4803,96.9404,72479.0
2023-03-16 12:30:00,99.05,99.72,98.75,99.72,87586.0,96.9502,97.606,96.6565,97.606,87586.0
2023-03-16 13:00:00,99.72,100.26,99.71,100.0,107787.0,97.606,98.1345,97.5962,97.88,107787.0
2023-03-16 13:30:00,100.01,100.34,99.85,99.98,64702.0,97.8898,98.2128,97.7332,97.8605,64702.0
2023-03-16 14:00:00,99.96,100.01,99.68,99.99,70222.0,97.8409,97.8898,97.5668,97.8702,70222.0
2023-03-16 14:30:00,100.01,100.38,99.8,100.37,85999.0,97.8898,98.252,97.6843,98.2422,85999.0
2023-03-16 15:00:00,100.38,101.18,100.34,101.15,204812.0,98.252,99.035,98.2128,99.0057,204812.0
2023-03-16 15:30:00,101.14,101.15,100.69,100.93,337009.0,98.9959,99.0057,98.5554,98.7903,337009.0
2023-03-17 09:30:00,100.89,100.89,99.28,99.39,281337.0,98.7512,98.7512,97.1753,97.283,281337.0
2023-03-17 10:00:00,99.49,100.35,99.09,99.62,74492.0,97.3808,98.2226,96.9893,97.5081,74492.0
2023-03-17 10:30:00,99.54,99.64,98.48,98.56,65997.0,97.4298,97.5277,96.3923,96.4706,65997.0
2023-03-17 11:00:00,98.62,99.47,98.26,98.9,77973.0,96.5293,97.3613,96.1769,96.8034,77973.0
2023-03-17 11:30:00,98.87,99.07,98.25,98.65,67955.0,96.774,96.9697,96.1671,96.5587,67955.0
2023-03-17 12:00:00,98.69,99.27,98.48,99.2,50880.0,96.5978,97.1655,96.3923,97.097,50880.0
2023-03-17 12:30:00,99.18,99.54,98.62,98.67,78649.0,97.0774,97.4298,96.5293,96.5782,78649.0
2023-03-17 13:00:00,98.71,99.21,98.53,99.08,98600.0,96.6174,97.1068,96.4412,96.9795,98600.0
2023-03-17 13:30:00,99.1,99.33,98.74,99.01,41855.0,96.9991,97.2242,96.6467,96.911,41855.0
2023-03-17 14:00:00,99.11,99.24,98.31,98.66,146786.0,97.0089,97.1361,96.2259,96.5684,146786.0
2023-03-17 14:30:00,98.76,98.8,98.17,98.65,75611.0,96.6663,96.7055,96.0888,96.5587,75611.0
2023-03-17 15:00:00,98.64,98.74,98.4,98.65,148582.0,96.5489,96.6467,96.314,96.5587,148582.0
2023-03-17 15:30:00,98.66,98.69,97.95,98.51,500641.0,96.5684,96.5978,95.8735,96.4216,500641.0
2023-03-20 09:30:00,98.44,100.29,98.44,99.5,81603.0,96.3531,98.1639,96.3531,97.3906,81603.0
2023-03-20 10:00:00,99.48,100.31,99.25,100.19,85411.0,97.3711,98.1835,97.1459,98.066,85411.0
2023-03-20 10:30:00,100.26,100.84,100.18,100.84,79126.0,98.1345,98.7022,98.0562,98.7022,79126.0
2023-03-20 11:00:00,100.81,100.99,100.43,100.96,40907.0,98.6729,98.849,98.3009,98.8197,40907.0
2023-03-20 11:30:00,100.97,100.98,100.43,100.66,74439.0,98.8295,98.8393,98.3009,98.526,74439.0
2023-03-20 12:00:00,100.59,100.65,99.7,100.04,71424.0,98.4575,98.5163,97.5864,97.9192,71424.0
2023-03-20 12:30:00,100.04,100.44,99.98,100.34,43605.0,97.9192,98.3107,97.8605,98.2128,43605.0
2023-03-20 13:00:00,100.29,100.48,100.11,100.13,55835.0,98.1639,98.3499,97.9877,98.0073,55835.0
2023-03-20 13:30:00,100.09,100.41,100.01,100.36,72363.0,97.9681,98.2813,97.8898,98.2324,72363.0
2023-03-20 14:00:00,100.38,100.45,99.95,100.09,52272.0,98.252,98.3205,97.8311,97.9681,52272.0
2023-03-20 14:30:00,100.07,100.28,99.79,100.16,51183.0,97.9485,98.1541,97.6745,98.0366,51183.0
2023-03-20 15:00:00,100.13,100.27,100.01,100.2,54055.0,98.0073,98.1443,97.8898,98.0758,54055.0
2023-03-20 15:30:00,100.19,100.34,99.73,99.83,395695.0,98.066,98.2128,97.6158,97.7136,395695.0
2023-03-21 09:30:00,102.13,103.42,101.68,102.12,174425.0,99.9649,101.2275,99.5244,99.9551,174425.0
2023-03-21 10:00:00,102.12,102.12,100.86,101.11,124798.0,99.9551,99.9551,98.7218,98.9665,124798.0
2023-03-21 10:30:00,101.13,101.84,100.8,101.32,60244.0,98.9861,99.681,98.6631,99.172,60244.0
2023-03-21 11:00:00,101.37,102.27,101.34,102.23,39236.0,99.221,100.1019,99.1916,100.0628,39236.0
2023-03-21 11:30:00,102.21,102.36,101.75,101.91,110710.0,100.0432,100.19,99.5929,99.7495,110710.0
2023-03-21 12:00:00,102.02,102.08,101.46,101.5,75490.0,99.8572,99.9159,99.3091,99.3482,75490.0
2023-03-21 12:30:00,101.49,101.83,101.37,101.71,80924.0,99.3384,99.6712,99.221,99.5538,80924.0
2023-03-21 13:00:00,101.7,102.03,101.53,101.95,41161.0,99.544,99.867,99.3776,99.7887,41161.0
2023-03-21 13:30:00,101.93,102.24,101.86,101.88,142590.0,99.7691,100.0725,99.7006,99.7202,142590.0
2023-03-21 14:00:00,101.86,102.06,101.74,101.98,89933.0,99.7006,99.8964,99.5831,99.8181,89933.0
2023-03-21 14:30:00,102.0,102.06,101.78,102.0,61381.0,99.8376,99.8964,99.6223,99.8376,61381.0
2023-03-21 15:00:00,101.94,102.36,101.94,102.31,81819.0,99.7789,100.19,99.7789,100.1411,81819.0
2023-03-21 15:30:00,102.33,102.79,102.17,102.51,265725.0,100.1606,100.6109,100.004,100.3368,265725.0
2023-03-22 09:30:00,102.03,102.18,101.26,101.59,63143.0,99.867,100.0138,99.1133,99.4363,63143.0
2023-03-22 10:00:00,101.57,101.81,101.24,101.79,49975.0,99.4168,99.6517,99.0937,99.6321,49975.0
2023-03-22 10:30:00,101.79,101.79,101.41,101.47,34049.0,99.6321,99.6321,99.2601,99.3189,34049.0
2023-03-22 11:00:00,101.5,101.51,101.08,101.3,34439.0,99.3482,99.358,98.9371,99.1525,34439.0
2023-03-22 11:30:00,101.37,101.51,101.18,101.33,30584.0,99.221,99.358,99.035,99.1818,30584.0
2023-03-22 12:00:00,101.36,101.36,100.83,100.97,26525.0,99.2112,99.2112,98.6924,98.8295,26525.0
2023-03-22 12:30:00,101.0,101.04,100.73,100.73,31000.0,98.8588,98.898,98.5946,98.5946,31000.0
2023-03-22 13:00:00,100.73,100.93,100.48,100.75,44250.0,98.5946,98.7903,98.3499,98.6141,44250.0
2023-03-22 13:30:00,100.73,101.51,100.73,101.46,37345.0,98.5946,99.358,98.5946,99.3091,37345.0
2023-03-22 14:00:00,101.54,102.55,101.43,101.62,68024.0,99.3874,100.376,99.2797,99.4657,68024.0
2023-03-22 14:30:00,101.58,102.66,100.85,101.62,97122.0,99.4265,100.4836,98.712,99.4657,97122.0
2023-03-22 15:00:00,101.59,101.66,100.48,101.23,79745.0,99.4363,99.5048,98.3499,99.084,79745.0
2023-03-22 15:30:00,101.23,101.28,98.89,98.92,330020.0,99.084,99.1329,96.7936,96.8229,330020.0
2023-03-23 09:30:00,98.95,99.67,98.56,99.22,69122.0,96.8523,97.557,96.4706,97.1166,69122.0
2023-03-23 10:00:00,99.25,99.8,99.03,99.46,64378.0,97.1459,97.6843,96.9306,97.3515,64378.0
2023-03-23 10:30:00,99.47,100.43,99.27,100.3,67406.0,97.3613,98.3009,97.1655,98.1737,67406.0
2023-03-23 11:00:00,100.35,100.92,100.07,100.12,80513.0,98.2226,98.7805,97.9485,97.9975,80513.0
2023-03-23 11:30:00,100.13,100.37,99.8,99.86,47196.0,98.0073,98.2422,97.6843,97.743,47196.0
2023-03-23 12:00:00,99.83,99.87,99.16,99.37,55977.0,97.7136,97.7528,97.0578,97.2634,55977.0
2023-03-23 12:30:00,99.39,99.5,98.83,99.03,47456.0,97.283,97.3906,96.7348,96.9306,47456.0
2023-03-23 13:00:00,98.97,99.0,98.52,98.87,55386.0,96.8719,96.9012,96.4314,96.774,55386.0
2023-03-23 13:30:00,98.88,99.32,98.61,98.66,64259.0,96.7838,97.2144,96.5195,96.5684,64259.0
2023-03-23 14:00:00,98.68,98.95,97.73,97.73,104871.0,96.588,96.8523,95.6582,95.6582,104871.0
2023-03-23 14:30:00,97.78,98.0,97.2,97.82,115734.0,95.7071,95.9224,95.1394,95.7462,115734.0
2023-03-23 15:00:00,97.93,98.72,97.37,97.87,76547.0,95.8539,96.6272,95.3058,95.7952,76547.0
2023-03-23 15:30:00,97.83,98.81,97.77,98.39,157816.0,95.756,96.7153,95.6973,96.3042,157816.0
2023-03-24 09:30:00,97.0,97.3,96.06,97.02,91827.0,94.9436,95.2373,94.0236,94.9632,91827.0
2023-03-24 10:00:00,97.08,97.33,96.23,96.85,57740.0,95.0219,95.2666,94.19,94.7968,57740.0
2023-03-24 10:30:00,96.86,97.22,96.21,96.29,64736.0,94.8066,95.159,94.1704,94.2487,64736.0
2023-03-24 11:00:00,96.29,96.43,95.78,96.27,80054.0,94.2487,94.3857,93.7495,94.2291,80054.0
2023-03-24 11:30:00,96.27,97.33,96.17,97.19,77800.0,94.2291,95.2666,94.1312,95.1296,77800.0
2023-03-24 12:00:00,97.25,97.46,96.84,96.97,85257.0,95.1883,95.3939,94.787,94.9143,85257.0
2023-03-24 12:30:00,97.01,97.39,96.86,97.33,40003.0,94.9534,95.3254,94.8066,95.2666,40003.0
2023-03-24 13:00:00,97.32,97.73,97.16,97.56,52876.0,95.2568,95.6582,95.1002,95.4918,52876.0
2023-03-24 13:30:00,97.58,97.92,97.41,97.63,33200.0,95.5113,95.8441,95.3449,95.5603,33200.0
2023-03-24 14:00:00,97.69,97.94,97.56,97.8,46990.0,95.619,95.8637,95.4918,95.7267,46990.0
2023-03-24 14:30:00,97.81,98.12,97.75,97.99,69998.0,95.7365,96.0399,95.6777,95.9126,69998.0
2023-03-24 15:00:00,97.99,98.42,97.72,98.39,55488.0,95.9126,96.3335,95.6484,96.3042,55488.0
2023-03-24 15:30:00,98.42,98.63,98.06,98.48,192248.0,96.3335,96.5391,95.9812,96.3923,192248.0
2023-03-27 09:30:00,100.29,101.72,99.83,100.1,164978.0,98.1639,99.5636,97.7136,97.9779,164978.0
2023-03-27 10:00:00,100.14,100.22,99.19,99.38,130996.0,98.0171,98.0954,97.0872,97.2732,130996.0
2023-03-27 10:30:00,99.35,99.39,98.89,98.93,80155.0,97.2438,97.283,96.7936,96.8327,80155.0
2023-03-27 11:00:00,98.91,99.1,98.69,99.06,63426.0,96.8131,96.9991,96.5978,96.96,63426.0
2023-03-27 11:30:00,99.05,99.27,98.75,98.97,57606.0,96.9502,97.1655,96.6565,96.8719,57606.0
2023-03-27 12:00:00,99.0,99.4,98.92,99.32,42901.0,96.9012,97.2928,96.8229,97.2144,42901.0
2023-03-27 12:30:00,99.33,99.68,99.16,99.4,52673.0,97.2242,97.5668,97.0578,97.2928,52673.0
2023-03-27 13:00:00,99.44,99.94,99.41,99.91,55475.0,97.3319,97.8213,97.3025,97.7919,55475.0
2023-03-27 13:30:00,99.91,100.11,99.75,99.84,55505.0,97.7919,97.9877,97.6353,97.7234,55505.0
2023-03-27 14:00:00,99.85,99.87,99.47,99.64,79667.0,97.7332,97.7528,97.3613,97.5277,79667.0
2023-03-27 14:30:00,99.64,99.86,99.52,99.69,110423.0,97.5277,97.743,97.4102,97.5766,110423.0
2023-03-27 15:00:00,99.69,100.04,99.5,99.95,106844.0,97.5766,97.9192,97.3906,97.8311,106844.0
2023-03-27 15:30:00,99.96,100.04,99.06,99.17,285161.0,97.8409,97.9192,96.96,97.0676,285161.0
2023-03-28 09:30:00,98.77,99.31,98.29,98.84,55940.0,96.6761,97.2047,96.2063,96.7446,55940.0
2023-03-28 10:00:00,98.87,99.14,98.51,99.1,80558.0,96.774,97.0383,96.4216,96.9991,80558.0
2023-03-28 10:30:00,99.11,99.28,98.67,99.12,50878.0,97.0089,97.1753,96.5782,97.0187,50878.0
2023-03-28 11:00:00,99.12,99.47,99.07,99.18,60380.0,97.0187,97.3613,96.9697,97.0774,60380.0
2023-03-28 11:30:00,99.18,99.45,99.05,99.19,35739.0,97.0774,97.3417,96.9502,97.0872,35739.0
2023-03-28 12:00:00,99.23,99.33,99.05,99.28,34356.0,97.1264,97.2242,96.9502,97.1753,34356.0
2023-03-28 12:30:00,99.26,99.26,98.98,99.14,49306.0,97.1557,97.1557,96.8817,97.0383,49306.0
2023-03-28 13:00:00,99.16,99.3,99.03,99.15,88660.0,97.0578,97.1949,96.9306,97.0481,88660.0
2023-03-28 13:30:00,99.15,99.18,98.75,98.98,92496.0,97.0481,97.0774,96.6565,96.8817,92496.0
2023-03-28 14:00:00,98.97,99.27,98.84,99.1,54378.0,96.8719,97.1655,96.7446,96.9991,54378.0
2023-03-28 14:30:00,99.1,99.57,99.03,99.56,42877.0,96.9991,97.4591,96.9306,97.4494,42877.0
2023-03-28 15:00:00,99.57,99.88,99.57,99.6,134920.0,97.4591,97.7626,97.4591,97.4885,134920.0
2023-03-28 15:30:00,99.6,99.76,99.46,99.58,169050.0,97.4885,97.6451,97.3515,97.4689,169050.0
2023-03-29 09:30:00,101.4,102.6,100.87,102.43,158104.0,99.2504,100.4249,98.7316,100.2585,158104.0
2023-03-29 10:00:00,102.45,102.45,101.32,101.43,102509.0,100.2781,100.2781,99.172,99.2797,102509.0
2023-03-29 10:30:00,101.43,101.85,100.91,101.14,73205.0,99.2797,99.6908,98.7707,98.9959,73205.0
2023-03-29 11:00:00,101.17,101.59,101.13,101.56,39591.0,99.0252,99.4363,98.9861,99.407,39591.0
2023-03-29 11:30:00,101.58,102.32,101.57,102.23,70448.0,99.4265,100.1509,99.4168,100.0628,70448.0
2023-03-29 12:00:00,102.22,102.69,102.11,102.65,62081.0,100.053,100.513,99.9453,100.4739,62081.0
2023-03-29 12:30:00,102.65,102.78,102.47,102.59,68509.0,100.4739,100.6011,100.2977,100.4151,68509.0
2023-03-29 13:00:00,102.59,103.04,102.5,103.04,71227.0,100.4151,100.8556,100.327,100.8556,71227.0
2023-03-29 13:30:00,103.04,103.1,102.77,103.01,75879.0,100.8556,100.9143,100.5913,100.8262,75879.0
2023-03-29 14:00:00,103.01,103.14,102.83,102.83,67320.0,100.8262,100.9535,100.65,100.65,67320.0
2023-03-29 14:30:00,102.82,103.2,102.8,103.11,61736.0,100.6403,101.0122,100.6207,100.9241,61736.0
2023-03-29 15:00:00,103.12,103.33,102.84,103.33,115092.0,100.9339,101.1394,100.6598,101.1394,115092.0
2023-03-29 15:30:00,103.34,103.55,103.13,103.36,308410.0,101.1492,101.3548,100.9437,101.1688,308410.0
2023-03-30 09:30:00,104.98,105.79,104.97,105.76,117854.0,102.7545,103.5473,102.7447,103.5179,117854.0
2023-03-30 10:00:00,105.77,105.8,105.09,105.41,108604.0,103.5277,103.5571,102.8621,103.1753,108604.0
2023-03-30 10:30:00,105.41,105.82,105.22,105.25,90689.0,103.1753,103.5767,102.9894,103.0187,90689.0
2023-03-30 11:00:00,105.25,105.42,104.86,105.07,59017.0,103.0187,103.1851,102.637,102.8426,59017.0
2023-03-30 11:30:00,105.04,105.36,104.7,104.75,51864.0,102.8132,103.1264,102.4804,102.5293,51864.0
2023-03-30 12:00:00,104.76,104.84,104.41,104.41,31982.0,102.5391,102.6174,102.1965,102.1965,31982.0
2023-03-30 12:30:00,104.34,104.36,103.7,103.84,73141.0,102.128,102.1476,101.5016,101.6386,73141.0
2023-03-30 13:00:00,103.81,103.98,103.55,103.64,33357.0,101.6093,101.7757,101.3548,101.4429,33357.0
2023-03-30 13:30:00,103.67,103.84,103.44,103.84,56282.0,101.4722,101.6386,101.2471,101.6386,56282.0
2023-03-30 14:00:00,103.84,103.9,103.55,103.82,57455.0,101.6386,101.6974,101.3548,101.6191,57455.0
2023-03-30 14:30:00,103.8,103.87,103.38,103.62,67329.0,101.5995,101.668,101.1884,101.4233,67329.0
2023-03-30 15:00:00,103.63,103.75,103.15,103.3,109289.0,101.4331,101.5505,100.9633,101.1101,109289.0
2023-03-30 15:30:00,103.29,103.38,103.05,103.14,310492.0,101.1003,101.1884,100.8654,100.9535,310492.0
2023-03-31 09:30:00,103.48,104.58,103.48,104.17,163202.0,101.2863,102.3629,101.2863,101.9616,163202.0
2023-03-31 10:00:00,104.18,104.59,104.0,104.47,85085.0,101.9714,102.3727,101.7952,102.2553,85085.0
2023-03-31 10:30:00,104.42,104.57,104.26,104.52,76153.0,102.2063,102.3532,102.0497,102.3042,76153.0
2023-03-31 11:00:00,104.5,104.83,104.39,104.74,72045.0,102.2846,102.6076,102.177,102.5195,72045.0
2023-03-31 11:30:00,104.74,104.87,104.32,104.59,62585.0,102.5195,102.6468,102.1085,102.3727,62585.0
2023-03-31 12:00:00,104.59,104.99,104.52,104.53,83739.0,102.3727,102.7642,102.3042,102.314,83739.0
2023-03-31 12:30:00,104.54,104.72,104.38,104.61,72086.0,102.3238,102.5,102.1672,102.3923,72086.0
2023-03-31 13:00:00,104.61,104.69,104.39,104.62,43539.0,102.3923,102.4706,102.177,102.4021,43539.0
2023-03-31 13:30:00,104.61,104.84,104.53,104.83,46284.0,102.3923,102.6174,102.314,102.6076,46284.0
2023-03-31 14:00:00,104.85,105.11,104.58,104.62,52817.0,102.6272,102.8817,102.3629,102.4021,52817.0
2023-03-31 14:30:00,104.62,104.82,104.48,104.76,51951.0,102.4021,102.5979,102.2651,102.5391,51951.0
2023-03-31 15:00:00,104.77,105.44,104.77,105.32,116073.0,102.5489,103.2047,102.5489,103.0873,116073.0
2023-03-31 15:30:00,105.31,105.47,104.81,105.17,328719.0,103.0775,103.2341,102.5881,102.9404,328719.0
2023-04-03 09:30:00,105.09,105.62,104.85,105.4,78107.0,102.8621,103.3809,102.6272,103.1656,78107.0
2023-04-03 10:00:00,105.42,105.54,105.04,105.18,54637.0,103.1851,103.3026,102.8132,102.9502,54637.0
2023-04-03 10:30:00,105.19,105.46,104.48,104.65,64740.0,102.96,103.2243,102.2651,102.4315,64740.0
2023-04-03 11:00:00,104.63,104.86,104.5,104.69,48189.0,102.4119,102.637,102.2846,102.4706,48189.0
2023-04-03 11:30:00,104.7,105.03,104.6,104.98,29686.0,102.4804,102.8034,102.3825,102.7545,29686.0
2023-04-03 12:00:00,104.97,105.13,104.94,105.1,16763.0,102.7447,102.9013,102.7153,102.8719,16763.0
2023-04-03 12:30:00,105.08,105.24,104.99,105.24,18223.0,102.8523,103.0089,102.7642,103.0089,18223.0
2023-04-03 13:00:00,105.2,105.54,105.08,105.2,31686.0,102.9698,103.3026,102.8523,102.9698,31686.0
2023-04-03 13:30:00,105.15,105.27,104.98,105.09,42659.0,102.9209,103.0383,102.7545,102.8621,42659.0
2023-04-03 14:00:00,105.08,105.28,105.06,105.28,35481.0,102.8523,103.0481,102.8328,103.0481,35481.0
2023-04-03 14:30:00,105.3,105.55,105.26,105.32,37980.0,103.0677,103.3124,103.0285,103.0873,37980.0
2023-04-03 15:00:00,105.33,105.4,105.05,105.05,95071.0,103.097,103.1656,102.823,102.823,95071.0
2023-04-03 15:30:00,105.05,105.31,104.96,105.25,272514.0,102.823,103.0775,102.7349,103.0187,272514.0
2023-04-04 09:30:00,105.98,106.09,105.12,105.18,78338.0,103.7333,103.8409,102.8915,102.9502,78338.0
2023-04-04 10:00:00,105.26,105.48,104.55,104.63,51887.0,103.0285,103.2439,102.3336,102.4119,51887.0
2023-04-04 10:30:00,104.67,104.81,104.11,104.23,72571.0,102.451,102.5881,101.9029,102.0204,72571.0
2023-04-04 11:00:00,104.25,104.25,103.83,104.03,33830.0,102.0399,102.0399,101.6288,101.8246,33830.0
2023-04-04 11:30:00,103.97,104.17,103.76,103.76,54915.0,101.7659,101.9616,101.5603,101.5603,54915.0
2023-04-04 12:00:00,103.76,103.9,103.25,103.69,142338.0,101.5603,101.6974,101.0611,101.4918,142338.0
2023-04-04 12:30:00,103.72,103.76,103.48,103.56,43579.0,101.5212,101.5603,101.2863,101.3646,43579.0
2023-04-04 13:00:00,103.54,103.72,103.44,103.66,36927.0,101.345,101.5212,101.2471,101.4624,36927.0
2023-04-04 13:30:00,103.69,103.94,103.52,103.52,74805.0,101.4918,101.7365,101.3254,101.3254,74805.0
2023-04-04 14:00:00,103.47,103.57,103.19,103.21,55472.0,101.2765,101.3744,101.0024,101.022,55472.0
2023-04-04 14:30:00,103.19,103.52,103.06,103.39,249583.0,101.0024,101.3254,100.8752,101.1982,249583.0
2023-04-04 15:00:00,103.37,103.64,103.27,103.31,55042.0,101.1786,101.4429,101.0807,101.1199,55042.0
2023-04-04 15:30:00,103.32,103.43,103.03,103.25,328294.0,101.1297,101.2373,100.8458,101.0611,328294.0
2023-04-05 09:30:00,102.4,104.56,102.23,104.34,114920.0,100.2292,102.3434,100.0628,102.128,114920.0
2023-04-05 10:00:00,104.34,104.37,103.39,103.61,97987.0,102.128,102.1574,101.1982,101.4135,97987.0
2023-04-05 10:30:00,103.68,103.96,103.01,103.08,83996.0,101.482,101.7561,100.8262,100.8947,83996.0
2023-04-05 11:00:00,103.07,103.42,102.92,103.03,61147.0,100.885,101.2275,100.7381,100.8458,61147.0
2023-04-05 11:30:00,103.05,103.61,103.01,103.3,249383.0,100.8654,101.4135,100.8262,101.1101,249383.0
2023-04-05 12:00:00,103.34,103.37,102.94,103.09,24288.0,101.1492,101.1786,100.7577,100.9045,24288.0
2023-04-05 12:30:00,103.13,103.28,103.0,103.14,22296.0,100.9437,101.0905,100.8164,100.9535,22296.0
2023-04-05 13:00:00,103.13,103.62,103.13,103.57,50763.0,100.9437,101.4233,100.9437,101.3744,50763.0
2023-04-05 13:30:00,103.61,103.84,103.53,103.84,36871.0,101.4135,101.6386,101.3352,101.6386,36871.0
2023-04-05 14:00:00,103.87,104.19,103.78,103.86,42219.0,101.668,101.9812,101.5799,101.6582,42219.0
2023-04-05 14:30:00,103.86,103.96,103.55,103.72,35530.0,101.6582,101.7561,101.3548,101.5212,35530.0
2023-04-05 15:00:00,103.66,103.74,103.38,103.48,60920.0,101.4624,101.5407,101.1884,101.2863,60920.0
2023-04-05 15:30:00,103.49,103.95,103.28,103.93,268494.0,101.296,101.7463,101.0905,101.7267,268494.0
2023-04-06 09:30:00,103.52,104.19,103.06,103.97,85849.0,101.3254,101.9812,100.8752,101.7659,85849.0
2023-04-06 10:00:00,103.97,104.23,103.69,103.83,54865.0,101.7659,102.0204,101.4918,101.6288,54865.0
2023-04-06 10:30:00,103.74,103.88,103.42,103.63,23179.0,101.5407,101.6778,101.2275,101.4331,23179.0
2023-04-06 11:00:00,103.67,104.08,103.58,103.95,40510.0,101.4722,101.8735,101.3841,101.7463,40510.0
2023-04-06 11:30:00,103.96,104.12,103.8,104.08,39594.0,101.7561,101.9127,101.5995,101.8735,39594.0
2023-04-06 12:00:00,104.13,104.49,104.13,104.18,36563.0,101.9225,102.2748,101.9225,101.9714,36563.0
2023-04-06 12:30:00,104.21,104.86,104.19,104.24,77035.0,102.0008,102.637,101.9812,102.0301,77035.0
2023-04-06 13:00:00,104.22,104.94,104.2,104.92,99948.0,102.0106,102.7153,101.991,102.6957,99948.0
2023-04-06 13:30:00,104.9,105.3,104.9,105.06,70447.0,102.6762,103.0677,102.6762,102.8328,70447.0
2023-04-06 14:00:00,105.06,105.32,105.02,105.32,51839.0,102.8328,103.0873,102.7936,103.0873,51839.0
2023-04-06 14:30:00,105.32,105.37,105.13,105.14,55000.0,103.0873,103.1362,102.9013,102.9111,55000.0
2023-04-06 15:00:00,105.14,105.32,105.0,105.24,94480.0,102.9111,103.0873,102.774,103.0089,94480.0
2023-04-06 15:30:00,105.26,105.41,104.94,105.1,263967.0,103.0285,103.1753,102.7153,102.8719,263967.0
2023-04-10 09:30:00,104.36,105.24,104.18,105.08,68740.0,102.1476,103.0089,101.9714,102.8523,68740.0
2023-04-10 10:00:00,105.09,105.17,104.52,104.55,42528.0,102.8621,102.9404,102.3042,102.3336,42528.0
2023-04-10 10:30:00,104.73,104.9,104.39,104.41,47348.0,102.5098,102.6762,102.177,102.1965,47348.0
2023-04-10 11:00:00,104.38,104.51,103.82,103.82,32212.0,102.1672,102.2944,101.6191,101.6191,32212.0
2023-04-10 11:30:00,103.89,103.94,103.32,103.35,49597.0,101.6876,101.7365,101.1297,101.159,49597.0
2023-04-10 12:00:00,103.32,103.32,103.05,103.3,23345.0,101.1297,101.1297,100.8654,101.1101,23345.0
2023-04-10 12:30:00,103.33,103.93,103.32,103.89,107810.0,101.1394,101.7267,101.1297,101.6876,107810.0
2023-04-10 13:00:00,103.92,104.4,103.8,104.27,49610.0,101.7169,102.1868,101.5995,102.0595,49610.0
2023-04-10 13:30:00,104.28,104.61,104.23,104.25,38085.0,102.0693,102.3923,102.0204,102.0399,38085.0
2023-04-10 14:00:00,104.22,104.49,104.19,104.37,30653.0,102.0106,102.2748,101.9812,102.1574,30653.0
2023-04-10 14:30:00,104.37,104.48,104.31,104.48,33939.0,102.1574,102.2651,102.0987,102.2651,33939.0
2023-04-10 15:00:00,104.48,104.94,104.46,104.73,128758.0,102.2651,102.7153,102.2455,102.5098,128758.0
2023-04-10 15:30:00,104.74,104.92,104.5,104.81,234676.0,102.5195,102.6957,102.2846,102.5881,234676.0
2023-04-11 09:30:00,105.4,105.79,105.02,105.36,101140.0,103.1656,103.5473,102.7936,103.1264,101140.0
2023-04-11 10:00:00,105.42,105.55,105.07,105.13,53978.0,103.1851,103.3124,102.8426,102.9013,53978.0
2023-04-11 10:30:00,105.14,105.26,104.74,105.09,40479.0,102.9111,103.0285,102.5195,102.8621,40479.0
2023-04-11 11:00:00,105.13,105.43,105.01,105.36,35071.0,102.9013,103.1949,102.7838,103.1264,35071.0
2023-04-11 11:30:00,105.38,105.49,105.11,105.34,94336.0,103.146,103.2536,102.8817,103.1068,94336.0
2023-04-11 12:00:00,105.4,105.64,105.34,105.53,37115.0,103.1656,103.4005,103.1068,103.2928,37115.0
2023-04-11 12:30:00,105.5,105.64,105.37,105.39,42448.0,103.2634,103.4005,103.1362,103.1558,42448.0
2023-04-11 13:00:00,105.42,105.71,105.29,105.71,28086.0,103.1851,103.469,103.0579,103.469,28086.0
2023-04-11 13:30:00,105.72,105.86,105.6,105.81,22932.0,103.4788,103.6158,103.3613,103.5669,22932.0
2023-04-11 14:00:00,105.82,106.47,105.81,106.47,381976.0,103.5767,104.2129,103.5669,104.2129,381976.0
2023-04-11 14:30:00,106.49,106.76,106.27,106.34,38690.0,104.2324,104.4967,104.0171,104.0856,38690.0
2023-04-11 15:00:00,106.32,106.64,106.28,106.58,50525.0,104.0661,104.3793,104.0269,104.3205,50525.0
2023-04-11 15:30:00,106.59,106.61,105.8,105.9,164458.0,104.3303,104.3499,103.5571,103.655,164458.0
2023-04-12 09:30:00,108.19,108.53,106.52,106.52,156619.0,105.8964,106.2292,104.2618,104.2618,156619.0
2023-04-12 10:00:00,106.58,107.2,106.47,107.0,85851.0,104.3205,104.9274,104.2129,104.7316,85851.0
2023-04-12 10:30:00,107.06,107.06,105.96,106.0,66683.0,104.7904,104.7904,103.7137,103.7528,66683.0
2023-04-12 11:00:00,106.05,106.14,105.1,105.57,41259.0,103.8018,103.8899,102.8719,103.332,41259.0
2023-04-12 11:30:00,105.55,106.52,105.44,106.38,69692.0,103.3124,104.2618,103.2047,104.1248,69692.0
2023-04-12 12:00:00,106.42,106.61,106.36,106.5,38119.0,104.1639,104.3499,104.1052,104.2422,38119.0
2023-04-12 12:30:00,106.53,106.6,106.31,106.4,29480.0,104.2716,104.3401,104.0563,104.1444,29480.0
2023-04-12 13:00:00,106.38,106.85,106.27,106.75,43107.0,104.1248,104.5848,104.0171,104.4869,43107.0
2023-04-12 13:30:00,106.81,106.99,106.73,106.81,54087.0,104.5457,104.7218,104.4674,104.5457,54087.0
2023-04-12 14:00:00,106.82,106.88,106.1,106.11,48503.0,104.5555,104.6142,103.8507,103.8605,48503.0
2023-04-12 14:30:00,106.11,106.11,105.66,105.93,57933.0,103.8605,103.8605,103.42,103.6843,57933.0
2023-04-12 15:00:00,105.92,105.98,105.24,105.28,63947.0,103.6745,103.7333,103.0089,103.0481,63947.0
2023-04-12 15:30:00,105.28,105.46,104.99,105.23,250165.0,103.0481,103.2243,102.7642,102.9992,250165.0
2023-04-13 09:30:00,105.21,106.74,105.2,106.54,54534.0,102.9796,104.4771,102.9698,104.2814,54534.0
2023-04-13 10:00:00,106.56,107.44,106.49,107.31,53032.0,104.301,105.1623,104.2324,105.0351,53032.0
2023-04-13 10:30:00,107.31,107.44,106.94,107.21,100595.0,105.0351,105.1623,104.6729,104.9372,100595.0
2023-04-13 11:00:00,107.18,107.38,106.88,106.96,32547.0,104.9078,105.1036,104.6142,104.6925,32547.0
2023-04-13 11:30:00,106.94,107.04,106.19,106.52,46235.0,104.6729,104.7708,103.9388,104.2618,46235.0
2023-04-13 12:00:00,106.56,106.74,106.45,106.54,35279.0,104.301,104.4771,104.1933,104.2814,35279.0
2023-04-13 12:30:00,106.54,107.08,106.47,107.06,56171.0,104.2814,104.8099,104.2129,104.7904,56171.0
2023-04-13 13:00:00,107.07,107.29,106.99,107.16,39759.0,104.8002,105.0155,104.7218,104.8882,39759.0
2023-04-13 13:30:00,107.16,107.68,107.09,107.67,56139.0,104.8882,105.3972,104.8197,105.3874,56139.0
2023-04-13 14:00:00,107.67,107.81,107.24,107.24,53262.0,105.3874,105.5245,104.9665,104.9665,53262.0
2023-04-13 14:30:00,107.28,107.4,107.13,107.4,81267.0,105.0057,105.1232,104.8589,105.1232,81267.0
2023-04-13 15:00:00,107.41,107.42,107.05,107.19,80002.0,105.1329,105.1427,104.7806,104.9176,80002.0
2023-04-13 15:30:00,107.19,107.19,106.83,106.95,260108.0,104.9176,104.9176,104.5652,104.6827,260108.0
2023-04-14 09:30:00,107.37,108.49,107.31,108.38,89856.0,105.0938,106.19,105.0351,106.0824,89856.0
2023-04-14 10:00:00,108.31,108.38,107.49,107.69,56048.0,106.0139,106.0824,105.2112,105.407,56048.0
2023-04-14 10:30:00,107.63,107.92,107.33,107.53,54564.0,105.3483,105.6321,105.0546,105.2504,54564.0
2023-04-14 11:00:00,107.53,107.8,107.47,107.67,68492.0,105.2504,105.5147,105.1917,105.3874,68492.0
2023-04-14 11:30:00,107.68,107.84,107.53,107.8,55938.0,105.3972,105.5538,105.2504,105.5147,55938.0
2023-04-14 12:00:00,107.84,107.85,107.1,107.11,51099.0,105.5538,105.5636,104.8295,104.8393,51099.0
2023-04-14 12:30:00,107.07,107.29,106.88,107.09,32825.0,104.8002,105.0155,104.6142,104.8197,32825.0
2023-04-14 13:00:00,107.14,107.49,107.14,107.16,24396.0,104.8687,105.2112,104.8687,104.8882,24396.0
2023-04-14 13:30:00,107.15,107.4,106.87,107.29,45629.0,104.8785,105.1232,104.6044,105.0155,45629.0
2023-04-14 14:00:00,107.3,107.4,106.98,107.38,35544.0,105.0253,105.1232,104.7121,105.1036,35544.0
2023-04-14 14:30:00,107.41,107.69,107.25,107.38,45668.0,105.1329,105.407,104.9763,105.1036,45668.0
2023-04-14 15:00:00,107.39,107.43,106.95,107.4,38064.0,105.1134,105.1525,104.6827,105.1232,38064.0
2023-04-14 15:30:00,107.35,107.74,107.31,107.54,117768.0,105.0742,105.4559,105.0351,105.2602,117768.0
2023-04-17 09:30:00,107.47,108.11,107.17,107.73,47135.0,105.1917,105.8181,104.898,105.4462,47135.0
2023-04-17 10:00:00,107.67,107.82,107.32,107.62,34548.0,105.3874,105.5343,105.0449,105.3385,34548.0
2023-04-17 10:30:00,107.59,107.82,107.37,107.64,30468.0,105.3091,105.5343,105.0938,105.3581,30468.0
2023-04-17 11:00:00,107.68,108.08,107.43,107.65,50606.0,105.3972,105.7887,105.1525,105.3679,50606.0
2023-04-17 11:30:00,107.69,108.03,107.49,107.98,38055.0,105.407,105.7398,105.2112,105.6909,38055.0
2023-04-17 12:00:00,107.96,108.22,107.79,108.22,41675.0,105.6713,105.9258,105.5049,105.9258,41675.0
2023-04-17 12:30:00,108.22,108.35,107.97,108.03,43006.0,105.9258,106.053,105.6811,105.7398,43006.0
2023-04-17 13:00:00,108.07,108.34,108.03,108.22,24764.0,105.779,106.0432,105.7398,105.9258,24764.0
2023-04-17 13:30:00,108.23,108.44,108.23,108.32,51553.0,105.9356,106.1411,105.9356,106.0237,51553.0
2023-04-17 14:00:00,108.34,108.71,108.29,108.59,48440.0,106.0432,106.4054,105.9943,106.2879,48440.0
2023-04-17 14:30:00,108.59,109.05,108.54,109.0,55139.0,106.2879,106.7382,106.239,106.6892,55139.0
2023-04-17 15:00:00,109.01,109.29,108.96,109.25,75413.0,106.699,106.9731,106.6501,106.9339,75413.0
2023-04-17 15:30:00,109.22,109.81,109.12,109.78,286296.0,106.9046,107.4821,106.8067,107.4527,286296.0
2023-04-18 09:30:00,108.86,109.21,108.7,108.97,60685.0,106.5522,106.8948,106.3956,106.6599,60685.0
2023-04-18 10:00:00,108.98,109.04,108.52,108.67,65105.0,106.6697,106.7284,106.2194,106.3662,65105.0
2023-04-18 10:30:00,108.61,108.85,107.8,108.14,58132.0,106.3075,106.5424,105.5147,105.8475,58132.0
2023-04-18 11:00:00,108.24,108.31,107.85,108.09,20600.0,105.9453,106.0139,105.5636,105.7985,20600.0
2023-04-18 11:30:00,108.09,108.27,107.85,108.16,29742.0,105.7985,105.9747,105.5636,105.867,29742.0
2023-04-18 12:00:00,108.16,108.46,107.98,108.46,43893.0,105.867,106.1607,105.6909,106.1607,43893.0
2023-04-18 12:30:00,108.43,108.63,108.17,108.42,72486.0,106.1313,106.3271,105.8768,106.1215,72486.0
2023-04-18 13:00:00,108.44,108.65,108.36,108.6,54990.0,106.1411,106.3467,106.0628,106.2977,54990.0
2023-04-18 13:30:00,108.6,108.98,108.51,108.86,46024.0,106.2977,106.6697,106.2096,106.5522,46024.0
2023-04-18 14:00:00,108.89,109.15,108.85,109.11,55298.0,106.5816,106.8361,106.5424,106.7969,55298.0
2023-04-18 14:30:00,109.1,109.25,108.7,109.15,73248.0,106.7871,106.9339,106.3956,106.8361,73248.0
2023-04-18 15:00:00,109.16,109.65,109.16,109.65,110053.0,106.8458,107.3255,106.8458,107.3255,110053.0
2023-04-18 15:30:00,109.67,109.72,109.08,109.09,290018.0,107.345,107.394,106.7675,106.7773,290018.0
2023-04-19 09:30:00,110.46,110.58,109.55,109.59,63792.0,108.1183,108.2357,107.2276,107.2667,63792.0
2023-04-19 10:00:00,109.57,109.61,108.55,108.8,40105.0,107.2472,107.2863,106.2488,106.4935,40105.0
2023-04-19 10:30:00,108.78,109.12,108.55,109.06,44986.0,106.4739,106.8067,106.2488,106.748,44986.0
2023-04-19 11:00:00,109.1,109.38,108.78,109.33,58688.0,106.7871,107.0612,106.4739,107.0122,58688.0
2023-04-19 11:30:00,109.32,109.5,108.92,109.48,48767.0,107.0025,107.1786,106.6109,107.1591,48767.0
2023-04-19 12:00:00,109.54,109.58,109.38,109.56,38480.0,107.2178,107.2569,107.0612,107.2374,38480.0
2023-04-19 12:30:00,109.55,109.71,109.27,109.6,74118.0,107.2276,107.3842,106.9535,107.2765,74118.0
2023-04-19 13:00:00,109.64,110.32,109.64,110.02,60293.0,107.3157,107.9813,107.3157,107.6876,60293.0
2023-04-19 13:30:00,110.03,110.16,109.9,110.0,27621.0,107.6974,107.8246,107.5702,107.668,27621.0
2023-04-19 14:00:00,110.03,110.2,109.78,110.14,33964.0,107.6974,107.8638,107.4527,107.8051,33964.0
2023-04-19 14:30:00,110.14,110.47,110.09,110.41,55863.0,107.8051,108.1281,107.7561,108.0693,55863.0
2023-04-19 15:00:00,110.41,110.61,110.33,110.51,52925.0,108.0693,108.2651,107.991,108.1672,52925.0
2023-04-19 15:30:00,110.51,110.52,109.84,110.02,181175.0,108.1672,108.177,107.5114,107.6876,181175.0
2023-04-20 09:30:00,109.34,109.69,108.75,108.95,26875.0,107.022,107.3646,106.4445,106.6403,26875.0
2023-04-20 10:00:00,108.9,109.25,108.6,109.18,44033.0,106.5914,106.9339,106.2977,106.8654,44033.0
2023-04-20 10:30:00,109.22,109.35,109.07,109.28,54687.0,106.9046,107.0318,106.7578,106.9633,54687.0
2023-04-20 11:00:00,109.31,109.38,108.6,108.73,39034.0,106.9927,107.0612,106.2977,106.425,39034.0
2023-04-20 11:30:00,108.65,108.65,108.41,108.57,31419.0,106.3467,106.3467,106.1117,106.2684,31419.0
2023-04-20 12:00:00,108.59,108.74,108.32,108.68,26021.0,106.2879,106.4347,106.0237,106.376,26021.0
2023-04-20 12:30:00,108.71,109.46,108.71,109.46,32703.0,106.4054,107.1395,106.4054,107.1395,32703.0
2023-04-20 13:00:00,109.57,109.71,109.37,109.49,29198.0,107.2472,107.3842,107.0514,107.1688,29198.0
2023-04-20 13:30:00,109.53,109.53,109.11,109.14,25684.0,107.208,107.208,106.7969,106.8263,25684.0
2023-04-20 14:00:00,109.14,109.35,109.07,109.09,38428.0,106.8263,107.0318,106.7578,106.7773,38428.0
2023-04-20 14:30:00,109.01,109.01,108.56,108.74,33794.0,106.699,106.699,106.2586,106.4347,33794.0
2023-04-20 15:00:00,108.8,108.92,108.54,108.78,38056.0,106.4935,106.6109,106.239,106.4739,38056.0
2023-04-20 15:30:00,108.81,109.18,108.74,109.1,294195.0,106.5033,106.8654,106.4347,106.7871,294195.0
2023-04-21 09:30:00,109.45,109.64,109.06,109.2,67149.0,107.1297,107.3157,106.748,106.885,67149.0
2023-04-21 10:00:00,109.28,109.71,108.74,109.67,27350.0,106.9633,107.3842,106.4347,107.345,27350.0
2023-04-21 10:30:00,109.69,109.96,108.91,108.96,81080.0,107.3646,107.6289,106.6011,106.6501,81080.0
2023-04-21 11:00:00,109.05,109.29,108.95,109.09,30748.0,106.7382,106.9731,106.6403,106.7773,30748.0
2023-04-21 11:30:00,109.1,109.5,109.04,109.16,67804.0,106.7871,107.1786,106.7284,106.8458,67804.0
2023-04-21 12:00:00,109.2,109.49,109.18,109.19,15314.0,106.885,107.1688,106.8654,106.8752,15314.0
2023-04-21 12:30:00,109.23,109.29,109.08,109.21,22862.0,106.9144,106.9731,106.7675,106.8948,22862.0
2023-04-21 13:00:00,109.23,109.4,109.02,109.08,13030.0,106.9144,107.0808,106.7088,106.7675,13030.0
2023-04-21 13:30:00,109.08,109.31,109.02,109.18,23155.0,106.7675,106.9927,106.7088,106.8654,23155.0
2023-04-21 14:00:00,109.22,109.41,109.21,109.25,20971.0,106.9046,107.0905,106.8948,106.9339,20971.0
2023-04-21 14:30:00,109.22,109.37,109.16,109.35,24977.0,106.9046,107.0514,106.8458,107.0318,24977.0
2023-04-21 15:00:00,109.36,109.39,108.97,109.01,37380.0,107.0416,107.071,106.6599,106.699,37380.0
2023-04-21 15:30:00,109.02,109.08,108.67,108.89,143838.0,106.7088,106.7675,106.3662,106.5816,143838.0
2023-04-24 09:30:00,109.09,109.19,108.46,108.86,55104.0,106.7773,106.8752,106.1607,106.5522,55104.0
2023-04-24 10:00:00,108.91,109.1,108.57,108.92,27492.0,106.6011,106.7871,106.2684,106.6109,27492.0
2023-04-24 10:30:00,108.94,109.07,107.96,108.02,29384.0,106.6305,106.7578,105.6713,105.73,29384.0
2023-04-24 11:00:00,108.05,108.06,107.54,107.6,61318.0,105.7594,105.7692,105.2602,105.3189,61318.0
2023-04-24 11:30:00,107.61,107.99,107.6,107.95,37174.0,105.3287,105.7006,105.3189,105.6615,37174.0
2023-04-24 12:00:00,107.91,108.28,107.86,108.26,42682.0,105.6223,105.9845,105.5734,105.9649,42682.0
2023-04-24 12:30:00,108.28,108.41,108.24,108.41,20318.0,105.9845,106.1117,105.9453,106.1117,20318.0
2023-04-24 13:00:00,108.39,108.46,108.28,108.45,34518.0,106.0922,106.1607,105.9845,106.1509,34518.0
2023-04-24 13:30:00,108.47,108.95,108.46,108.65,89954.0,106.1705,106.6403,106.1607,106.3467,89954.0
2023-04-24 14:00:00,108.69,108.81,108.51,108.69,54817.0,106.3858,106.5033,106.2096,106.3858,54817.0
2023-04-24 14:30:00,108.69,108.78,108.52,108.68,61559.0,106.3858,106.4739,106.2194,106.376,61559.0
2023-04-24 15:00:00,108.69,108.85,108.4,108.52,87842.0,106.3858,106.5424,106.102,106.2194,87842.0
2023-04-24 15:30:00,108.52,108.58,108.12,108.23,301962.0,106.2194,106.2781,105.8279,105.9356,301962.0
2023-04-25 09:30:00,107.26,107.98,106.87,107.13,93573.0,104.9861,105.6909,104.6044,104.8589,93573.0
2023-04-25 10:00:00,107.09,107.27,106.59,106.81,54769.0,104.8197,104.9959,104.3303,104.5457,54769.0
2023-04-25 10:30:00,106.81,106.82,106.31,106.63,68525.0,104.5457,104.5555,104.0563,104.3695,68525.0
2023-04-25 11:00:00,106.64,107.27,106.6,107.27,35622.0,104.3793,104.9959,104.3401,104.9959,35622.0
2023-04-25 11:30:00,107.25,107.25,106.95,107.0,41503.0,104.9763,104.9763,104.6827,104.7316,41503.0
2023-04-25 12:00:00,107.01,107.33,107.01,107.09,32115.0,104.7414,105.0546,104.7414,104.8197,32115.0
2023-04-25 12:30:00,107.08,107.54,106.97,107.23,71853.0,104.8099,105.2602,104.7023,104.9568,71853.0
2023-04-25 13:00:00,107.2,107.33,106.43,106.48,41872.0,104.9274,105.0546,104.1737,104.2227,41872.0
2023-04-25 13:30:00,106.45,106.46,105.84,105.93,44276.0,104.1933,104.2031,103.5962,103.6843,44276.0
2023-04-25 14:00:00,105.95,106.36,105.8,106.36,48533.0,103.7039,104.1052,103.5571,104.1052,48533.0
2023-04-25 14:30:00,106.36,106.45,106.15,106.22,78554.0,104.1052,104.1933,103.8997,103.9682,78554.0
2023-04-25 15:00:00,106.2,106.32,106.03,106.3,68179.0,103.9486,104.0661,103.7822,104.0465,68179.0
2023-04-25 15:30:00,106.3,106.34,105.64,105.74,199575.0,104.0465,104.0856,103.4005,103.4983,199575.0
2023-04-26 09:30:00,104.94,107.06,104.94,106.45,50495.0,102.7153,104.7904,102.7153,104.1933,50495.0
2023-04-26 10:00:00,106.35,106.35,105.45,105.53,31042.0,104.0954,104.0954,103.2145,103.2928,31042.0
2023-04-26 10:30:00,105.64,105.85,105.44,105.74,39435.0,103.4005,103.606,103.2047,103.4983,39435.0
2023-04-26 11:00:00,105.75,106.08,105.67,105.67,36518.0,103.5081,103.8311,103.4298,103.4298,36518.0
2023-04-26 11:30:00,105.67,105.97,105.49,105.92,35294.0,103.4298,103.7235,103.2536,103.6745,35294.0
2023-04-26 12:00:00,105.97,106.24,105.75,105.83,31605.0,103.7235,103.9877,103.5081,103.5864,31605.0
2023-04-26 12:30:00,105.85,106.01,105.71,105.82,37552.0,103.606,103.7626,103.469,103.5767,37552.0
2023-04-26 13:00:00,105.79,105.85,105.63,105.7,31488.0,103.5473,103.606,103.3907,103.4592,31488.0
2023-04-26 13:30:00,105.76,105.91,105.29,105.36,27253.0,103.5179,103.6647,103.0579,103.1264,27253.0
2023-04-26 14:00:00,105.36,105.36,105.02,105.31,37456.0,103.1264,103.1264,102.7936,103.0775,37456.0
2023-04-26 14:30:00,105.29,105.34,104.78,104.85,51303.0,103.0579,103.1068,102.5587,102.6272,51303.0
2023-04-26 15:00:00,104.83,104.94,104.58,104.7,50643.0,102.6076,102.7153,102.3629,102.4804,50643.0
2023-04-26 15:30:00,104.74,104.75,104.23,104.59,176213.0,102.5195,102.5293,102.0204,102.3727,176213.0
2023-04-27 09:30:00,106.22,108.63,105.98,108.41,198854.0,103.9682,106.3271,103.7333,106.1117,198854.0
2023-04-27 10:00:00,108.49,108.82,107.94,108.31,225250.0,106.19,106.5131,105.6517,106.0139,225250.0
2023-04-27 10:30:00,108.31,108.42,107.65,107.79,164002.0,106.0139,106.1215,105.3679,105.5049,164002.0
2023-04-27 11:00:00,107.82,109.08,107.78,108.98,122019.0,105.5343,106.7675,105.4951,106.6697,122019.0
2023-04-27 11:30:00,108.99,109.77,108.93,109.01,220274.0,106.6794,107.4429,106.6207,106.699,220274.0
2023-04-27 12:00:00,109.06,109.38,108.84,108.86,107983.0,106.748,107.0612,106.5326,106.5522,107983.0
2023-04-27 12:30:00,108.88,109.0,108.56,108.98,89581.0,106.5718,106.6892,106.2586,106.6697,89581.0
2023-04-27 13:00:00,108.95,109.0,108.45,108.66,68044.0,106.6403,106.6892,106.1509,106.3564,68044.0
2023-04-27 13:30:00,108.66,108.96,108.65,108.81,44009.0,106.3564,106.6501,106.3467,106.5033,44009.0
2023-04-27 14:00:00,108.83,109.49,108.79,109.26,73093.0,106.5228,107.1688,106.4837,106.9437,73093.0
2023-04-27 14:30:00,109.26,109.56,109.21,109.44,125306.0,106.9437,107.2374,106.8948,107.1199,125306.0
2023-04-27 15:00:00,109.42,109.49,109.33,109.38,129278.0,107.1003,107.1688,107.0122,107.0612,129278.0
2023-04-27 15:30:00,109.36,109.77,109.12,109.66,429314.0,107.0416,107.4429,106.8067,107.3352,429314.0
2023-04-28 09:30:00,109.94,111.71,109.24,110.64,272118.0,107.6093,109.3418,106.9241,108.2945,272118.0
2023-04-28 10:00:00,110.63,111.59,110.46,111.17,189376.0,108.2847,109.2243,108.1183,108.8132,189376.0
2023-04-28 10:30:00,111.17,111.78,110.88,111.39,263271.0,108.8132,109.4103,108.5294,109.0286,263271.0
2023-04-28 11:00:00,111.36,112.1,111.05,111.98,96470.0,108.9992,109.7235,108.6958,109.6061,96470.0
2023-04-28 11:30:00,111.99,112.12,111.31,111.67,67319.0,109.6158,109.7431,108.9503,109.3026,67319.0
2023-04-28 12:00:00,111.7,112.01,111.66,111.97,69187.0,109.332,109.6354,109.2928,109.5963,69187.0
2023-04-28 12:30:00,111.97,112.68,111.89,112.4,89395.0,109.5963,110.2912,109.518,110.0172,89395.0
2023-04-28 13:00:00,112.4,112.55,112.05,112.45,61051.0,110.0172,110.164,109.6746,110.0661,61051.0
2023-04-28 13:30:00,112.45,112.75,112.39,112.66,107361.0,110.0661,110.3597,110.0074,110.2716,107361.0
2023-04-28 14:00:00,112.7,112.95,112.31,112.36,104602.0,110.3108,110.5555,109.9291,109.978,104602.0
2023-04-28 14:30:00,112.37,112.39,111.66,112.24,105629.0,109.9878,110.0074,109.2928,109.8605,105629.0
2023-04-28 15:00:00,112.3,113.07,112.29,112.77,255064.0,109.9193,110.673,109.9095,110.3793,255064.0
2023-04-28 15:30:00,112.76,113.1,112.57,112.76,533330.0,110.3695,110.7023,110.1836,110.3695,533330.0
2023-05-01 09:30:00,108.48,109.44,104.4,105.76,831606.0,106.1803,107.1199,102.1868,103.5179,831606.0
2023-05-01 10:00:00,105.75,105.94,104.74,105.15,530749.0,103.5081,103.6941,102.5195,102.9209,530749.0
2023-05-01 10:30:00,105.15,106.19,104.85,105.06,309367.0,102.9209,103.9388,102.6272,102.8328,309367.0
2023-05-01 11:00:00,104.98,105.45,104.56,104.95,305847.0,102.7545,103.2145,102.3434,102.7251,305847.0
2023-05-01 11:30:00,104.92,104.94,103.95,104.31,317765.0,102.6957,102.7153,101.7463,102.0987,317765.0
2023-05-01 12:00:00,104.32,104.59,104.24,104.45,136260.0,102.1085,102.3727,102.0301,102.2357,136260.0
2023-05-01 12:30:00,104.46,104.6,103.99,104.29,162658.0,102.2455,102.3825,101.7854,102.0791,162658.0
2023-05-01 13:00:00,104.22,104.28,103.45,103.81,143368.0,102.0106,102.0693,101.2569,101.6093,143368.0
2023-05-01 13:30:00,103.81,104.25,103.74,104.23,150179.0,101.6093,102.0399,101.5407,102.0204,150179.0
2023-05-01 14:00:00,104.2,104.47,103.66,103.74,145300.0,101.991,102.2553,101.4624,101.5407,145300.0
2023-05-01 14:30:00,103.71,103.9,103.17,103.5,178839.0,101.5114,101.6974,100.9828,101.3058,178839.0
2023-05-01 15:00:00,103.54,103.56,102.56,102.61,290117.0,101.345,101.3646,100.3858,100.4347,290117.0
2023-05-01 15:30:00,102.61,103.85,102.58,103.06,805368.0,100.4347,101.6484,100.4053,100.8752,805368.0
2023-05-02 09:30:00,103.0,104.0,99.82,100.29,245041.0,100.8164,101.7952,97.7038,98.1639,245041.0
2023-05-02 10:00:00,100.3,100.61,98.4,98.5,479515.0,98.1737,98.4771,96.314,96.4118,479515.0
2023-05-02 10:30:00,98.5,98.75,97.44,97.76,404491.0,96.4118,96.6565,95.3743,95.6875,404491.0
2023-05-02 11:00:00,97.74,98.37,97.58,98.37,153035.0,95.6679,96.2846,95.5113,96.2846,153035.0
2023-05-02 11:30:00,98.4,98.47,97.98,98.43,201331.0,96.314,96.3825,95.9029,96.3433,201331.0
2023-05-02 12:00:00,98.43,98.73,97.97,98.13,141976.0,96.3433,96.637,95.8931,96.0497,141976.0
2023-05-02 12:30:00,98.09,98.27,97.35,97.83,193588.0,96.0105,96.1867,95.2862,95.756,193588.0
2023-05-02 13:00:00,97.83,99.19,97.83,98.87,189912.0,95.756,97.0872,95.756,96.774,189912.0
2023-05-02 13:30:00,98.87,99.68,98.52,99.13,178451.0,96.774,97.5668,96.4314,97.0285,178451.0
2023-05-02 14:00:00,99.17,99.2,98.55,99.01,107292.0,97.0676,97.097,96.4608,96.911,107292.0
2023-05-02 14:30:00,98.99,100.11,98.96,100.08,148232.0,96.8914,97.9877,96.8621,97.9583,148232.0
2023-05-02 15:00:00,100.09,100.56,100.03,100.45,170916.0,97.9681,98.4282,97.9094,98.3205,170916.0
2023-05-02 15:30:00,100.42,100.78,100.22,100.72,437967.0,98.2911,98.6435,98.0954,98.5848,437967.0
2023-05-03 09:30:00,101.01,105.08,101.01,104.11,305315.0,98.8686,102.8523,98.8686,101.9029,305315.0
2023-05-03 10:00:00,104.11,104.21,103.01,103.09,216024.0,101.9029,102.0008,100.8262,100.9045,216024.0
2023-05-03 10:30:00,103.17,103.8,103.16,103.75,115654.0,100.9828,101.5995,100.973,101.5505,115654.0
2023-05-03 11:00:00,103.73,104.97,103.72,104.85,147651.0,101.531,102.7447,101.5212,102.6272,147651.0
2023-05-03 11:30:00,104.88,105.27,104.71,104.99,108574.0,102.6566,103.0383,102.4902,102.7642,108574.0
2023-05-03 12:00:00,105.06,105.47,104.87,105.47,71479.0,102.8328,103.2341,102.6468,103.2341,71479.0
2023-05-03 12:30:00,105.46,105.55,104.89,105.31,83971.0,103.2243,103.3124,102.6664,103.0775,83971.0
2023-05-03 13:00:00,105.3,106.26,105.26,106.22,130166.0,103.0677,104.0073,103.0285,103.9682,130166.0
2023-05-03 13:30:00,106.27,106.27,105.07,105.21,105492.0,104.0171,104.0171,102.8426,102.9796,105492.0
2023-05-03 14:00:00,105.17,105.78,104.67,105.36,169618.0,102.9404,103.5375,102.451,103.1264,169618.0
2023-05-03 14:30:00,105.34,106.47,104.68,105.42,174236.0,103.1068,104.2129,102.4608,103.1851,174236.0
2023-05-03 15:00:00,105.33,105.45,103.4,103.73,127155.0,103.097,103.2145,101.208,101.531,127155.0
2023-05-03 15:30:00,103.73,104.28,103.58,103.79,536782.0,101.531,102.0693,101.3841,101.5897,536782.0
2023-05-04 09:30:00,103.13,103.68,102.6,103.26,72006.0,100.9437,101.482,100.4249,101.0709,72006.0
2023-05-04 10:00:00,103.15,103.15,101.11,101.15,169576.0,100.9633,100.9633,98.9665,99.0057,169576.0
2023-05-04 10:30:00,101.12,102.89,100.81,101.93,121411.0,98.9763,100.7088,98.6729,99.7691,121411.0
2023-05-04 11:00:00,102.01,102.54,101.36,101.54,76920.0,99.8474,100.3662,99.2112,99.3874,76920.0
2023-05-04 11:30:00,101.5,101.85,101.02,101.2,140638.0,99.3482,99.6908,98.8784,99.0546,140638.0
2023-05-04 12:00:00,101.23,101.94,101.15,101.92,92578.0,99.084,99.7789,99.0057,99.7593,92578.0
2023-05-04 12:30:00,101.99,102.02,101.15,101.39,147458.0,99.8278,99.8572,99.0057,99.2406,147458.0
2023-05-04 13:00:00,101.41,101.62,101.15,101.23,81583.0,99.2601,99.4657,99.0057,99.084,81583.0
2023-05-04 13:30:00,101.22,101.76,101.15,101.64,95268.0,99.0742,99.6027,99.0057,99.4853,95268.0
2023-05-04 14:00:00,101.64,102.06,101.45,101.45,102512.0,99.4853,99.8964,99.2993,99.2993,102512.0
2023-05-04 14:30:00,101.41,101.65,101.27,101.62,74718.0,99.2601,99.4951,99.1231,99.4657,74718.0
2023-05-04 15:00:00,101.66,101.87,101.4,101.68,97719.0,99.5048,99.7104,99.2504,99.5244,97719.0
2023-05-04 15:30:00,101.68,101.81,101.37,101.49,378909.0,99.5244,99.6517,99.221,99.3384,378909.0
2023-05-05 09:30:00,103.0,104.0,102.81,103.55,46727.0,100.8164,101.7952,100.6305,101.3548,46727.0
2023-05-05 10:00:00,103.51,104.45,103.47,104.39,49858.0,101.3156,102.2357,101.2765,102.177,49858.0
2023-05-05 10:30:00,104.46,104.78,104.3,104.4,41875.0,102.2455,102.5587,102.0889,102.1868,41875.0
2023-05-05 11:00:00,104.48,104.79,103.84,103.93,158354.0,102.2651,102.5685,101.6386,101.7267,158354.0
2023-05-05 11:30:00,103.88,104.47,103.75,104.22,61747.0,101.6778,102.2553,101.5505,102.0106,61747.0
2023-05-05 12:00:00,104.22,104.25,103.75,103.78,28251.0,102.0106,102.0399,101.5505,101.5799,28251.0
2023-05-05 12:30:00,103.8,103.89,103.58,103.82,66908.0,101.5995,101.6876,101.3841,101.6191,66908.0
2023-05-05 13:00:00,103.84,103.87,103.48,103.6,37199.0,101.6386,101.668,101.2863,101.4037,37199.0
2023-05-05 13:30:00,103.62,103.83,103.44,103.67,85633.0,101.4233,101.6288,101.2471,101.4722,85633.0
2023-05-05 14:00:00,103.71,104.37,103.64,104.37,92365.0,101.5114,102.1574,101.4429,102.1574,92365.0
2023-05-05 14:30:00,104.37,104.63,104.37,104.46,41647.0,102.1574,102.4119,102.1574,102.2455,41647.0
2023-05-05 15:00:00,104.45,104.87,104.44,104.72,51845.0,102.2357,102.6468,102.2259,102.5,51845.0
2023-05-05 15:30:00,104.72,104.81,104.54,104.81,230681.0,102.5,102.5881,102.3238,102.5881,230681.0
2023-05-08 09:30:00,105.27,105.64,104.49,104.66,39961.0,103.0383,103.4005,102.2748,102.4412,39961.0
2023-05-08 10:00:00,104.66,104.81,104.33,104.33,24626.0,102.4412,102.5881,102.1182,102.1182,24626.0
2023-05-08 10:30:00,104.34,104.92,104.34,104.83,26562.0,102.128,102.6957,102.128,102.6076,26562.0
2023-05-08 11:00:00,104.87,105.0,104.41,104.43,23932.0,102.6468,102.774,102.1965,102.2161,23932.0
2023-05-08 11:30:00,104.43,104.93,104.32,104.79,22532.0,102.2161,102.7055,102.1085,102.5685,22532.0
2023-05-08 12:00:00,104.79,104.83,104.62,104.72,23413.0,102.5685,102.6076,102.4021,102.5,23413.0
2023-05-08 12:30:00,104.73,104.8,104.4,104.78,41521.0,102.5098,102.5783,102.1868,102.5587,41521.0
2023-05-08 13:00:00,104.8,104.8,104.39,104.39,23621.0,102.5783,102.5783,102.177,102.177,23621.0
2023-05-08 13:30:00,104.42,104.73,104.39,104.62,16122.0,102.2063,102.5098,102.177,102.4021,16122.0
2023-05-08 14:00:00,104.63,104.73,104.05,104.6,28838.0,102.4119,102.5098,101.8442,102.3825,28838.0
2023-05-08 14:30:00,104.63,104.86,104.49,104.84,31473.0,102.4119,102.637,102.2748,102.6174,31473.0
2023-05-08 15:00:00,104.84,104.99,104.54,104.57,71785.0,102.6174,102.7642,102.3238,102.3532,71785.0
2023-05-08 15:30:00,104.57,104.81,104.46,104.69,187924.0,102.3532,102.5881,102.2455,102.4706,187924.0
2023-05-09 09:30:00,103.58,104.68,103.58,104.59,142080.0,101.3841,102.4608,101.3841,102.3727,142080.0
2023-05-09 10:00:00,104.62,105.48,104.55,105.37,81539.0,102.4021,103.2439,102.3336,103.1362,81539.0
2023-05-09 10:30:00,105.4,105.52,105.19,105.37,36253.0,103.1656,103.283,102.96,103.1362,36253.0
2023-05-09 11:00:00,105.37,105.59,105.29,105.55,32953.0,103.1362,103.3515,103.0579,103.3124,32953.0
2023-05-09 11:30:00,105.54,105.65,105.28,105.47,35728.0,103.3026,103.4103,103.0481,103.2341,35728.0
2023-05-09 12:00:00,105.41,105.95,105.39,105.88,63069.0,103.1753,103.7039,103.1558,103.6354,63069.0
2023-05-09 12:30:00,105.87,106.34,105.78,106.34,42026.0,103.6256,104.0856,103.5375,104.0856,42026.0
2023-05-09 13:00:00,106.31,106.71,106.23,106.64,38177.0,104.0563,104.4478,103.978,104.3793,38177.0
2023-05-09 13:30:00,106.64,107.16,106.56,107.14,29393.0,104.3793,104.8882,104.301,104.8687,29393.0
2023-05-09 14:00:00,107.14,107.2,106.62,106.76,45581.0,104.8687,104.9274,104.3597,104.4967,45581.0
2023-05-09 14:30:00,106.77,106.81,106.55,106.66,39682.0,104.5065,104.5457,104.2912,104.3988,39682.0
2023-05-09 15:00:00,106.65,106.87,106.6,106.62,42855.0,104.3891,104.6044,104.3401,104.3597,42855.0
2023-05-09 15:30:00,106.62,107.07,106.59,106.71,339775.0,104.3597,104.8002,104.3303,104.4478,339775.0
2023-05-10 09:30:00,107.58,107.78,105.83,106.16,75477.0,105.2993,105.4951,103.5864,103.9094,75477.0
2023-05-10 10:00:00,106.16,106.3,104.93,105.01,66478.0,103.9094,104.0465,102.7055,102.7838,66478.0
2023-05-10 10:30:00,105.0,105.5,104.59,104.72,63282.0,102.774,103.2634,102.3727,102.5,63282.0
2023-05-10 11:00:00,104.76,104.87,104.41,104.61,46058.0,102.5391,102.6468,102.1965,102.3923,46058.0
2023-05-10 11:30:00,104.59,104.65,104.03,104.07,32608.0,102.3727,102.4315,101.8246,101.8638,32608.0
2023-05-10 12:00:00,104.04,104.38,103.89,104.27,35391.0,101.8344,102.1672,101.6876,102.0595,35391.0
2023-05-10 12:30:00,104.29,104.35,103.67,103.84,26796.0,102.0791,102.1378,101.4722,101.6386,26796.0
2023-05-10 13:00:00,103.77,103.97,103.47,103.58,39417.0,101.5701,101.7659,101.2765,101.3841,39417.0
2023-05-10 13:30:00,103.6,103.76,103.23,103.25,63273.0,101.4037,101.5603,101.0416,101.0611,63273.0
2023-05-10 14:00:00,103.25,103.4,103.03,103.33,42005.0,101.0611,101.208,100.8458,101.1394,42005.0
2023-05-10 14:30:00,103.33,103.77,103.32,103.74,43518.0,101.1394,101.5701,101.1297,101.5407,43518.0
2023-05-10 15:00:00,103.72,104.11,103.71,103.94,79315.0,101.5212,101.9029,101.5114,101.7365,79315.0
2023-05-10 15:30:00,103.9,104.03,103.38,103.75,194470.0,101.6974,101.8246,101.1884,101.5505,194470.0
2023-05-11 09:30:00,102.95,103.07,101.81,101.93,68038.0,100.7675,100.885,99.6517,99.7691,68038.0
2023-05-11 10:00:00,101.93,102.29,101.38,101.99,86621.0,99.7691,100.1215,99.2308,99.8278,86621.0
2023-05-11 10:30:00,101.98,102.73,101.93,102.4,55689.0,99.8181,100.5522,99.7691,100.2292,55689.0
2023-05-11 11:00:00,102.4,102.51,101.83,102.03,30045.0,100.2292,100.3368,99.6712,99.867,30045.0
2023-05-11 11:30:00,102.02,102.58,102.02,102.46,40951.0,99.8572,100.4053,99.8572,100.2879,40951.0
2023-05-11 12:00:00,102.51,102.83,102.34,102.67,71385.0,100.3368,100.65,100.1704,100.4934,71385.0
2023-05-11 12:30:00,102.72,102.98,102.54,102.97,100153.0,100.5424,100.7969,100.3662,100.7871,100153.0
2023-05-11 13:00:00,102.92,103.88,102.55,103.69,348721.0,100.7381,101.6778,100.376,101.4918,348721.0
2023-05-11 13:30:00,103.66,103.68,103.21,103.41,56625.0,101.4624,101.482,101.022,101.2177,56625.0
2023-05-11 14:00:00,103.41,103.44,102.92,103.23,31674.0,101.2177,101.2471,100.7381,101.0416,31674.0
2023-05-11 14:30:00,103.25,103.69,103.25,103.65,27740.0,101.0611,101.4918,101.0611,101.4527,27740.0
2023-05-11 15:00:00,103.64,103.72,103.41,103.64,32576.0,101.4429,101.5212,101.2177,101.4429,32576.0
2023-05-11 15:30:00,103.63,103.76,103.16,103.53,185905.0,101.4331,101.5603,100.973,101.3352,185905.0
2023-05-12 09:30:00,103.99,104.0,102.97,103.14,45215.0,101.7854,101.7952,100.7871,100.9535,45215.0
2023-05-12 10:00:00,103.02,103.12,102.69,102.77,52773.0,100.836,100.9339,100.513,100.5913,52773.0
2023-05-12 10:30:00,102.78,102.83,102.54,102.72,40167.0,100.6011,100.65,100.3662,100.5424,40167.0
2023-05-12 11:00:00,102.8,103.1,102.48,102.58,33017.0,100.6207,100.9143,100.3075,100.4053,33017.0
2023-05-12 11:30:00,102.54,102.64,102.24,102.55,27823.0,100.3662,100.4641,100.0725,100.376,27823.0
2023-05-12 12:00:00,102.56,102.57,102.19,102.21,40918.0,100.3858,100.3956,100.0236,100.0432,40918.0
2023-05-12 12:30:00,102.19,102.45,102.0,102.03,45482.0,100.0236,100.2781,99.8376,99.867,45482.0
2023-05-12 13:00:00,102.06,102.83,102.0,102.72,34291.0,99.8964,100.65,99.8376,100.5424,34291.0
2023-05-12 13:30:00,102.69,102.83,102.15,102.18,32824.0,100.513,100.65,99.9845,100.0138,32824.0
2023-05-12 14:00:00,102.16,102.42,102.11,102.28,33225.0,99.9942,100.2487,99.9453,100.1117,33225.0
2023-05-12 14:30:00,102.26,102.33,101.96,102.28,38238.0,100.0921,100.1606,99.7985,100.1117,38238.0
2023-05-12 15:00:00,102.31,102.46,102.21,102.34,42398.0,100.1411,100.2879,100.0432,100.1704,42398.0
2023-05-12 15:30:00,102.33,102.71,102.33,102.6,139399.0,100.1606,100.5326,100.1606,100.4249,139399.0
2023-05-15 09:30:00,102.56,103.62,102.55,103.18,93598.0,100.3858,101.4233,100.376,100.9926,93598.0
2023-05-15 10:00:00,103.2,103.34,102.62,102.79,73025.0,101.0122,101.1492,100.4445,100.6109,73025.0
2023-05-15 10:30:00,102.79,103.13,102.64,102.84,90527.0,100.6109,100.9437,100.4641,100.6598,90527.0
2023-05-15 11:00:00,102.84,103.57,102.78,103.28,56286.0,100.6598,101.3744,100.6011,101.0905,56286.0
2023-05-15 11:30:00,103.32,103.34,103.01,103.2,38239.0,101.1297,101.1492,100.8262,101.0122,38239.0
2023-05-15 12:00:00,103.2,103.24,102.87,102.89,70257.0,101.0122,101.0513,100.6892,100.7088,70257.0
2023-05-15 12:30:00,102.93,103.16,102.89,103.11,117657.0,100.7479,100.973,100.7088,100.9241,117657.0
2023-05-15 13:00:00,103.12,103.65,103.05,103.12,172898.0,100.9339,101.4527,100.8654,100.9339,172898.0
2023-05-15 13:30:00,103.12,103.13,102.74,102.79,58049.0,100.9339,100.9437,100.5619,100.6109,58049.0
2023-05-15 14:00:00,102.79,102.81,102.46,102.48,64813.0,100.6109,100.6305,100.2879,100.3075,64813.0
2023-05-15 14:30:00,102.48,102.64,102.4,102.43,66550.0,100.3075,100.4641,100.2292,100.2585,66550.0
2023-05-15 15:00:00,102.43,102.87,102.42,102.77,84716.0,100.2585,100.6892,100.2487,100.5913,84716.0
2023-05-15 15:30:00,102.76,103.06,102.68,103.06,287043.0,100.5815,100.8752,100.5032,100.8752,287043.0
2023-05-16 09:30:00,102.49,102.66,101.68,101.83,44819.0,100.3172,100.4836,99.5244,99.6712,44819.0
2023-05-16 10:00:00,101.84,101.84,100.82,101.1,74865.0,99.681,99.681,98.6826,98.9567,74865.0
2023-05-16 10:30:00,101.15,101.5,101.08,101.38,57637.0,99.0057,99.3482,98.9371,99.2308,57637.0
2023-05-16 11:00:00,101.41,101.86,101.33,101.73,47673.0,99.2601,99.7006,99.1818,99.5734,47673.0
2023-05-16 11:30:00,101.73,101.73,100.87,101.43,25336.0,99.5734,99.5734,98.7316,99.2797,25336.0
2023-05-16 12:00:00,101.43,101.61,101.28,101.33,33875.0,99.2797,99.4559,99.1329,99.1818,33875.0
2023-05-16 12:30:00,101.35,101.58,101.11,101.22,52296.0,99.2014,99.4265,98.9665,99.0742,52296.0
2023-05-16 13:00:00,101.23,101.31,101.06,101.12,25594.0,99.084,99.1623,98.9176,98.9763,25594.0
2023-05-16 13:30:00,101.12,101.12,100.88,100.99,23170.0,98.9763,98.9763,98.7414,98.849,23170.0
2023-05-16 14:00:00,100.98,100.99,100.7,100.75,30209.0,98.8393,98.849,98.5652,98.6141,30209.0
2023-05-16 14:30:00,100.75,100.98,100.65,100.95,35939.0,98.6141,98.8393,98.5163,98.8099,35939.0
2023-05-16 15:00:00,100.92,101.15,100.89,101.03,42753.0,98.7805,99.0057,98.7512,98.8882,42753.0
2023-05-16 15:30:00,101.02,101.03,100.28,100.51,190516.0,98.8784,98.8882,98.1541,98.3792,190516.0
2023-05-17 09:30:00,100.75,101.41,100.72,101.09,75087.0,98.6141,99.2601,98.5848,98.9469,75087.0
2023-05-17 10:00:00,101.1,101.55,101.02,101.53,40177.0,98.9567,99.3972,98.8784,99.3776,40177.0
2023-05-17 10:30:00,101.57,102.06,101.5,101.7,64022.0,99.4168,99.8964,99.3482,99.544,64022.0
2023-05-17 11:00:00,101.74,102.64,101.74,102.63,53996.0,99.5831,100.4641,99.5831,100.4543,53996.0
2023-05-17 11:30:00,102.63,103.48,102.63,103.3,52284.0,100.4543,101.2863,100.4543,101.1101,52284.0
2023-05-17 12:00:00,103.31,103.51,103.15,103.48,37538.0,101.1199,101.3156,100.9633,101.2863,37538.0
2023-05-17 12:30:00,103.5,104.53,103.5,104.39,52922.0,101.3058,102.314,101.3058,102.177,52922.0
2023-05-17 13:00:00,104.44,104.5,103.76,103.96,192524.0,102.2259,102.2846,101.5603,101.7561,192524.0
2023-05-17 13:30:00,103.99,104.42,103.92,103.96,46813.0,101.7854,102.2063,101.7169,101.7561,46813.0
2023-05-17 14:00:00,103.94,103.94,103.55,103.71,44206.0,101.7365,101.7365,101.3548,101.5114,44206.0
2023-05-17 14:30:00,103.71,103.77,103.33,103.33,64894.0,101.5114,101.5701,101.1394,101.1394,64894.0
2023-05-17 15:00:00,103.34,103.62,103.27,103.54,98442.0,101.1492,101.4233,101.0807,101.345,98442.0
2023-05-17 15:30:00,103.55,103.82,103.37,103.78,295588.0,101.3548,101.6191,101.1786,101.5799,295588.0
2023-05-18 09:30:00,103.48,103.54,102.99,103.24,33897.0,101.2863,101.345,100.8066,101.0513,33897.0
2023-05-18 10:00:00,103.26,103.97,103.17,103.75,54932.0,101.0709,101.7659,100.9828,101.5505,54932.0
2023-05-18 10:30:00,103.79,103.86,103.36,103.57,29225.0,101.5897,101.6582,101.1688,101.3744,29225.0
2023-05-18 11:00:00,103.6,103.96,103.59,103.69,42671.0,101.4037,101.7561,101.3939,101.4918,42671.0
2023-05-18 11:30:00,103.69,103.83,103.14,103.27,30718.0,101.4918,101.6288,100.9535,101.0807,30718.0
2023-05-18 12:00:00,103.31,103.4,102.85,103.09,26039.0,101.1199,101.208,100.6696,100.9045,26039.0
2023-05-18 12:30:00,103.13,103.19,102.86,103.07,33659.0,100.9437,101.0024,100.6794,100.885,33659.0
2023-05-18 13:00:00,103.07,103.45,103.0,103.0,27621.0,100.885,101.2569,100.8164,100.8164,27621.0
2023-05-18 13:30:00,102.95,103.23,102.47,102.62,34484.0,100.7675,101.0416,100.2977,100.4445,34484.0
2023-05-18 14:00:00,102.58,103.39,102.54,103.18,66373.0,100.4053,101.1982,100.3662,100.9926,66373.0
2023-05-18 14:30:00,103.22,103.43,103.21,103.39,43972.0,101.0318,101.2373,101.022,101.1982,43972.0
2023-05-18 15:00:00,103.36,103.82,103.28,103.63,62306.0,101.1688,101.6191,101.0905,101.4331,62306.0
2023-05-18 15:30:00,103.64,104.34,103.61,104.05,231881.0,101.4429,102.128,101.4135,101.8442,231881.0
2023-05-19 09:30:00,104.54,104.6,104.01,104.35,80136.0,102.3238,102.3825,101.805,102.1378,80136.0
2023-05-19 10:00:00,104.41,104.41,103.58,103.66,50499.0,102.1965,102.1965,101.3841,101.4624,50499.0
2023-05-19 10:30:00,103.76,103.81,103.17,103.44,57160.0,101.5603,101.6093,100.9828,101.2471,57160.0
2023-05-19 11:00:00,103.39,103.64,102.33,102.35,38213.0,101.1982,101.4429,100.1606,100.1802,38213.0
2023-05-19 11:30:00,102.3,102.79,101.95,102.53,33488.0,100.1313,100.6109,99.7887,100.3564,33488.0
2023-05-19 12:00:00,102.52,102.7,102.24,102.44,30200.0,100.3466,100.5228,100.0725,100.2683,30200.0
2023-05-19 12:30:00,102.4,102.58,101.88,102.43,78449.0,100.2292,100.4053,99.7202,100.2585,78449.0
2023-05-19 13:00:00,102.48,102.61,102.19,102.27,38637.0,100.3075,100.4347,100.0236,100.1019,38637.0
2023-05-19 13:30:00,102.35,102.41,102.13,102.17,17824.0,100.1802,100.2389,99.9649,100.004,17824.0
2023-05-19 14:00:00,102.17,102.36,102.03,102.06,44821.0,100.004,100.19,99.867,99.8964,44821.0
2023-05-19 14:30:00,102.08,102.44,101.96,102.38,39429.0,99.9159,100.2683,99.7985,100.2096,39429.0
2023-05-19 15:00:00,102.39,102.43,102.05,102.05,43393.0,100.2194,100.2585,99.8866,99.8866,43393.0
2023-05-19 15:30:00,102.11,102.31,101.89,101.96,257573.0,99.9453,100.1411,99.73,99.7985,257573.0
2023-05-22 09:30:00,101.94,102.15,101.07,101.98,137149.0,99.7789,99.9845,98.9273,99.8181,137149.0
2023-05-22 10:00:00,101.92,103.9,101.84,103.54,305536.0,99.7593,101.6974,99.681,101.345,305536.0
2023-05-22 10:30:00,103.59,103.86,103.41,103.74,102536.0,101.3939,101.6582,101.2177,101.5407,102536.0
2023-05-22 11:00:00,103.8,103.92,103.33,103.55,82820.0,101.5995,101.7169,101.1394,101.3548,82820.0
2023-05-22 11:30:00,103.5,104.0,103.27,103.94,69312.0,101.3058,101.7952,101.0807,101.7365,69312.0
2023-05-22 12:00:00,103.96,104.55,103.96,104.07,117690.0,101.7561,102.3336,101.7561,101.8638,117690.0
2023-05-22 12:30:00,104.03,104.35,104.01,104.09,47141.0,101.8246,102.1378,101.805,101.8833,47141.0
2023-05-22 13:00:00,104.07,104.26,103.73,103.98,38270.0,101.8638,102.0497,101.531,101.7757,38270.0
2023-05-22 13:30:00,103.96,104.05,103.69,103.75,32340.0,101.7561,101.8442,101.4918,101.5505,32340.0
2023-05-22 14:00:00,103.75,103.98,103.65,103.97,53624.0,101.5505,101.7757,101.4527,101.7659,53624.0
2023-05-22 14:30:00,103.96,103.96,103.62,103.75,77420.0,101.7561,101.7561,101.4233,101.5505,77420.0
2023-05-22 15:00:00,103.78,104.0,103.34,103.56,75182.0,101.5799,101.7952,101.1492,101.3646,75182.0
2023-05-22 15:30:00,103.59,104.0,103.49,103.65,678673.0,101.3939,101.7952,101.296,101.4527,678673.0
2023-05-23 09:30:00,103.14,104.19,102.57,104.03,41763.0,100.9535,101.9812,100.3956,101.8246,41763.0
2023-05-23 10:00:00,104.01,104.63,104.0,104.23,134676.0,101.805,102.4119,101.7952,102.0204,134676.0
2023-05-23 10:30:00,104.31,104.31,103.23,103.34,100961.0,102.0987,102.0987,101.0416,101.1492,100961.0
2023-05-23 11:00:00,103.3,103.99,103.3,103.95,31461.0,101.1101,101.7854,101.1101,101.7463,31461.0
2023-05-23 11:30:00,103.92,104.1,103.6,103.77,81494.0,101.7169,101.8931,101.4037,101.5701,81494.0
2023-05-23 12:00:00,103.77,104.1,103.31,103.32,72547.0,101.5701,101.8931,101.1199,101.1297,72547.0
2023-05-23 12:30:00,103.27,103.32,102.75,102.87,49935.0,101.0807,101.1297,100.5717,100.6892,49935.0
2023-05-23 13:00:00,102.86,103.05,102.02,102.06,99459.0,100.6794,100.8654,99.8572,99.8964,99459.0
2023-05-23 13:30:00,102.06,102.64,101.91,102.52,56066.0,99.8964,100.4641,99.7495,100.3466,56066.0
2023-05-23 14:00:00,102.52,102.64,101.85,102.09,41371.0,100.3466,100.4641,99.6908,99.9257,41371.0
2023-05-23 14:30:00,102.06,102.46,102.01,102.41,59830.0,99.8964,100.2879,99.8474,100.2389,59830.0
2023-05-23 15:00:00,102.43,102.57,102.21,102.48,116994.0,100.2585,100.3956,100.0432,100.3075,116994.0
2023-05-23 15:30:00,102.48,102.63,101.69,101.77,329983.0,100.3075,100.4543,99.5342,99.6125,329983.0
2023-05-24 09:30:00,100.77,101.01,99.16,99.48,75313.0,98.6337,98.8686,97.0578,97.3711,75313.0
2023-05-24 10:00:00,99.44,99.54,98.84,99.3,63855.0,97.3319,97.4298,96.7446,97.1949,63855.0
2023-05-24 10:30:00,99.31,99.95,99.21,99.67,100522.0,97.2047,97.8311,97.1068,97.557,100522.0
2023-05-24 11:00:00,99.69,100.09,98.97,99.84,49463.0,97.5766,97.9681,96.8719,97.7234,49463.0
2023-05-24 11:30:00,99.84,100.09,99.63,99.88,49392.0,97.7234,97.9681,97.5179,97.7626,49392.0
2023-05-24 12:00:00,99.93,100.01,99.45,99.52,54028.0,97.8115,97.8898,97.3417,97.4102,54028.0
2023-05-24 12:30:00,99.52,99.79,99.17,99.23,32083.0,97.4102,97.6745,97.0676,97.1264,32083.0
2023-05-24 13:00:00,99.24,99.54,98.92,99.33,30782.0,97.1361,97.4298,96.8229,97.2242,30782.0
2023-05-24 13:30:00,99.31,99.77,99.31,99.38,85167.0,97.2047,97.6549,97.2047,97.2732,85167.0
2023-05-24 14:00:00,99.39,99.54,99.15,99.26,66061.0,97.283,97.4298,97.0481,97.1557,66061.0
2023-05-24 14:30:00,99.31,99.51,99.0,99.06,32854.0,97.2047,97.4004,96.9012,96.96,32854.0
2023-05-24 15:00:00,99.06,99.5,98.95,99.22,68129.0,96.96,97.3906,96.8523,97.1166,68129.0
2023-05-24 15:30:00,99.3,99.55,98.78,99.0,250265.0,97.1949,97.4396,96.6859,96.9012,250265.0
2023-05-25 09:30:00,98.51,98.9,97.59,98.51,85548.0,96.4216,96.8034,95.5211,96.4216,85548.0
2023-05-25 10:00:00,98.51,98.73,98.22,98.59,66269.0,96.4216,96.637,96.1378,96.4999,66269.0
2023-05-25 10:30:00,98.53,98.6,98.03,98.39,49419.0,96.4412,96.5097,95.9518,96.3042,49419.0
2023-05-25 11:00:00,98.45,98.57,97.9,97.9,64034.0,96.3629,96.4803,95.8246,95.8246,64034.0
2023-05-25 11:30:00,97.9,98.09,97.55,98.06,36762.0,95.8246,96.0105,95.482,95.9812,36762.0
2023-05-25 12:00:00,98.1,98.33,98.09,98.33,73704.0,96.0203,96.2454,96.0105,96.2454,73704.0
2023-05-25 12:30:00,98.34,98.49,97.98,98.05,39779.0,96.2552,96.402,95.9029,95.9714,39779.0
2023-05-25 13:00:00,98.03,98.6,97.89,98.47,54504.0,95.9518,96.5097,95.8148,96.3825,54504.0
2023-05-25 13:30:00,98.44,98.99,98.4,98.99,63380.0,96.3531,96.8914,96.314,96.8914,63380.0
2023-05-25 14:00:00,99.0,99.52,98.92,98.92,87967.0,96.9012,97.4102,96.8229,96.8229,87967.0
2023-05-25 14:30:00,98.89,99.25,98.68,99.21,82178.0,96.7936,97.1459,96.588,97.1068,82178.0
2023-05-25 15:00:00,99.24,99.62,99.21,99.44,104302.0,97.1361,97.5081,97.1068,97.3319,104302.0
2023-05-25 15:30:00,99.42,99.84,98.97,99.51,392166.0,97.3123,97.7234,96.8719,97.4004,392166.0
2023-05-26 09:30:00,100.0,100.58,99.31,99.35,59120.0,97.88,98.4477,97.2047,97.2438,59120.0
2023-05-26 10:00:00,99.35,100.28,99.35,100.18,71316.0,97.2438,98.1541,97.2438,98.0562,71316.0
2023-05-26 10:30:00,100.22,100.31,99.79,100.0,84457.0,98.0954,98.1835,97.6745,97.88,84457.0
2023-05-26 11:00:00,100.08,100.15,99.19,99.33,136519.0,97.9583,98.0269,97.0872,97.2242,136519.0
2023-05-26 11:30:00,99.35,100.14,99.29,100.02,93902.0,97.2438,98.0171,97.1851,97.8996,93902.0
2023-05-26 12:00:00,99.98,100.4,99.98,100.25,81915.0,97.8605,98.2716,97.8605,98.1247,81915.0
2023-05-26 12:30:00,100.26,100.31,99.92,100.15,46259.0,98.1345,98.1835,97.8017,98.0269,46259.0
2023-05-26 13:00:00,100.18,100.25,99.94,100.1,28450.0,98.0562,98.1247,97.8213,97.9779,28450.0
2023-05-26 13:30:00,100.13,100.22,99.71,99.73,30185.0,98.0073,98.0954,97.5962,97.6158,30185.0
2023-05-26 14:00:00,99.81,99.82,99.47,99.65,38601.0,97.6941,97.7038,97.3613,97.5375,38601.0
2023-05-26 14:30:00,99.65,100.24,99.61,99.92,49285.0,97.5375,98.1149,97.4983,97.8017,49285.0
2023-05-26 15:00:00,99.93,100.26,99.85,99.85,46014.0,97.8115,98.1345,97.7332,97.7332,46014.0
2023-05-26 15:30:00,99.85,100.01,99.75,99.94,170974.0,97.7332,97.8898,97.6353,97.8213,170974.0
2023-05-30 09:30:00,99.95,100.35,97.84,97.98,118828.0,97.8311,98.2226,95.7658,95.9029,118828.0
2023-05-30 10:00:00,98.0,98.68,96.94,97.51,252051.0,95.9224,96.588,94.8849,95.4428,252051.0
2023-05-30 10:30:00,97.51,97.74,96.74,97.4,175544.0,95.4428,95.6679,94.6891,95.3352,175544.0
2023-05-30 11:00:00,97.42,97.89,97.34,97.84,120824.0,95.3547,95.8148,95.2764,95.7658,120824.0
2023-05-30 11:30:00,97.89,98.09,97.53,98.01,110196.0,95.8148,96.0105,95.4624,95.9322,110196.0
2023-05-30 12:00:00,98.01,98.72,97.92,98.42,84189.0,95.9322,96.6272,95.8441,96.3335,84189.0
2023-05-30 12:30:00,98.39,98.76,98.26,98.74,66579.0,96.3042,96.6663,96.1769,96.6467,66579.0
2023-05-30 13:00:00,98.71,98.76,98.45,98.55,62426.0,96.6174,96.6663,96.3629,96.4608,62426.0
2023-05-30 13:30:00,98.52,99.09,98.43,98.68,60107.0,96.4314,96.9893,96.3433,96.588,60107.0
2023-05-30 14:00:00,98.73,99.04,98.57,99.03,85318.0,96.637,96.9404,96.4803,96.9306,85318.0
2023-05-30 14:30:00,99.01,99.22,98.91,98.97,91579.0,96.911,97.1166,96.8131,96.8719,91579.0
2023-05-30 15:00:00,99.0,99.43,98.9,99.34,83724.0,96.9012,97.3221,96.8034,97.234,83724.0
2023-05-30 15:30:00,99.34,99.42,98.98,99.13,232293.0,97.234,97.3123,96.8817,97.0285,232293.0
2023-05-31 09:30:00,98.74,98.74,97.02,97.2,53922.0,96.6467,96.6467,94.9632,95.1394,53922.0
2023-05-31 10:00:00,97.15,97.15,96.02,96.31,114532.0,95.0905,95.0905,93.9844,94.2683,114532.0
2023-05-31 10:30:00,96.31,96.4,95.9,96.0,181717.0,94.2683,94.3564,93.867,93.9648,181717.0
2023-05-31 11:00:00,96.0,96.31,95.78,96.17,154442.0,93.9648,94.2683,93.7495,94.1312,154442.0
2023-05-31 11:30:00,96.13,96.66,96.13,96.33,84470.0,94.0921,94.6108,94.0921,94.2878,84470.0
2023-05-31 12:00:00,96.31,96.7,96.11,96.47,100764.0,94.2683,94.65,94.0725,94.4249,100764.0
2023-05-31 12:30:00,96.5,96.86,96.37,96.5,138571.0,94.4542,94.8066,94.327,94.4542,138571.0
2023-05-31 13:00:00,96.5,96.89,96.4,96.83,66905.0,94.4542,94.836,94.3564,94.7772,66905.0
2023-05-31 13:30:00,96.88,97.49,96.83,97.41,104053.0,94.8262,95.4232,94.7772,95.3449,104053.0
2023-05-31 14:00:00,97.44,97.44,97.17,97.34,125798.0,95.3743,95.3743,95.11,95.2764,125798.0
2023-05-31 14:30:00,97.35,97.43,96.97,97.23,103330.0,95.2862,95.3645,94.9143,95.1688,103330.0
2023-05-31 15:00:00,97.27,97.93,97.24,97.87,163669.0,95.2079,95.8539,95.1785,95.7952,163669.0
2023-05-31 15:30:00,97.86,97.9,97.43,97.65,555813.0,95.7854,95.8246,95.3645,95.5799,555813.0
2023-06-01 09:30:00,98.21,98.77,97.39,98.31,138404.0,96.128,96.6761,95.3254,96.2259,138404.0
2023-06-01 10:00:00,98.25,98.89,97.9,98.64,96879.0,96.1671,96.7936,95.8246,96.5489,96879.0
2023-06-01 10:30:00,98.62,98.95,98.46,98.56,72089.0,96.5293,96.8523,96.3727,96.4706,72089.0
2023-06-01 11:00:00,98.52,98.59,98.27,98.43,52647.0,96.4314,96.4999,96.1867,96.3433,52647.0
2023-06-01 11:30:00,98.44,99.12,98.36,98.81,94252.0,96.3531,97.0187,96.2748,96.7153,94252.0
2023-06-01 12:00:00,98.83,99.55,98.81,99.34,41944.0,96.7348,97.4396,96.7153,97.234,41944.0
2023-06-01 12:30:00,99.34,99.46,98.93,99.09,32292.0,97.234,97.3515,96.8327,96.9893,32292.0
2023-06-01 13:00:00,99.11,99.11,98.77,98.81,47084.0,97.0089,97.0089,96.6761,96.7153,47084.0
2023-06-01 13:30:00,98.79,99.02,98.51,99.02,45524.0,96.6957,96.9208,96.4216,96.9208,45524.0
2023-06-01 14:00:00,99.02,99.11,98.75,98.86,49122.0,96.9208,97.0089,96.6565,96.7642,49122.0
2023-06-01 14:30:00,98.86,98.98,98.71,98.98,51259.0,96.7642,96.8817,96.6174,96.8817,51259.0
2023-06-01 15:00:00,98.97,99.17,98.69,98.69,104051.0,96.8719,97.0676,96.5978,96.5978,104051.0
2023-06-01 15:30:00,98.7,98.86,98.35,98.84,285768.0,96.6076,96.7642,96.265,96.7446,285768.0
2023-06-02 09:30:00,100.24,100.5,99.75,99.79,45133.0,98.1149,98.3694,97.6353,97.6745,45133.0
2023-06-02 10:00:00,99.7,100.02,99.29,99.77,73165.0,97.5864,97.8996,97.1851,97.6549,73165.0
2023-06-02 10:30:00,99.71,100.01,99.48,99.93,46031.0,97.5962,97.8898,97.3711,97.8115,46031.0
2023-06-02 11:00:00,99.98,100.61,99.94,100.15,110934.0,97.8605,98.4771,97.8213,98.0269,110934.0
2023-06-02 11:30:00,100.16,100.26,99.66,99.92,53059.0,98.0366,98.1345,97.5472,97.8017,53059.0
2023-06-02 12:00:00,99.92,100.53,99.91,100.45,43935.0,97.8017,98.3988,97.7919,98.3205,43935.0
2023-06-02 12:30:00,100.44,100.92,100.38,100.88,23934.0,98.3107,98.7805,98.252,98.7414,23934.0
2023-06-02 13:00:00,100.89,101.18,100.76,100.99,30653.0,98.7512,99.035,98.6239,98.849,30653.0
2023-06-02 13:30:00,100.99,101.22,100.82,101.06,24427.0,98.849,99.0742,98.6826,98.9176,24427.0
2023-06-02 14:00:00,101.06,101.08,100.72,100.91,22333.0,98.9176,98.9371,98.5848,98.7707,22333.0
2023-06-02 14:30:00,100.91,101.02,100.86,100.95,20619.0,98.7707,98.8784,98.7218,98.8099,20619.0
2023-06-02 15:00:00,100.95,101.21,100.13,100.22,205251.0,98.8099,99.0644,98.0073,98.0954,205251.0
2023-06-02 15:30:00,100.19,100.83,98.71,100.31,1884571.0,98.066,98.6924,96.6174,98.1835,1884571.0
2023-06-05 09:30:00,100.49,100.64,98.56,98.71,89476.0,98.3596,98.5065,96.4706,96.6174,89476.0
2023-06-05 10:00:00,98.63,98.79,97.09,97.79,290654.0,96.5391,96.6957,95.0317,95.7169,290654.0
2023-06-05 10:30:00,97.84,98.39,97.78,97.84,134624.0,95.7658,96.3042,95.7071,95.7658,134624.0
2023-06-05 11:00:00,97.8,98.18,97.44,97.75,103620.0,95.7267,96.0986,95.3743,95.6777,103620.0
2023-06-05 11:30:00,97.74,98.3,97.56,98.14,127763.0,95.6679,96.2161,95.4918,96.0595,127763.0
2023-06-05 12:00:00,98.16,99.01,98.04,98.94,139717.0,96.079,96.911,95.9616,96.8425,139717.0
2023-06-05 12:30:00,98.96,99.05,98.71,98.84,83440.0,96.8621,96.9502,96.6174,96.7446,83440.0
2023-06-05 13:00:00,98.85,98.92,98.54,98.54,86705.0,96.7544,96.8229,96.451,96.451,86705.0
2023-06-05 13:30:00,98.55,98.78,98.17,98.75,100736.0,96.4608,96.6859,96.0888,96.6565,100736.0
2023-06-05 14:00:00,98.76,98.92,98.28,98.55,113577.0,96.6663,96.8229,96.1965,96.4608,113577.0
2023-06-05 14:30:00,98.59,98.59,97.96,98.33,105175.0,96.4999,96.4999,95.8833,96.2454,105175.0
2023-06-05 15:00:00,98.34,98.44,98.01,98.39,122484.0,96.2552,96.3531,95.9322,96.3042,122484.0
2023-06-05 15:30:00,98.39,98.63,97.99,98.11,465212.0,96.3042,96.5391,95.9126,96.0301,465212.0
2023-06-06 09:30:00,97.76,99.08,97.52,98.95,68018.0,95.6875,96.9795,95.4526,96.8523,68018.0
2023-06-06 10:00:00,98.97,99.88,98.96,99.6,120731.0,96.8719,97.7626,96.8621,97.4885,120731.0
2023-06-06 10:30:00,99.62,99.89,99.42,99.5,92149.0,97.5081,97.7724,97.3123,97.3906,92149.0
2023-06-06 11:00:00,99.47,100.15,99.47,99.75,62953.0,97.3613,98.0269,97.3613,97.6353,62953.0
2023-06-06 11:30:00,99.79,100.8,99.79,100.67,81335.0,97.6745,98.6631,97.6745,98.5358,81335.0
2023-06-06 12:00:00,100.69,100.95,100.45,100.77,70983.0,98.5554,98.8099,98.3205,98.6337,70983.0
2023-06-06 12:30:00,100.77,101.09,100.74,101.0,58450.0,98.6337,98.9469,98.6043,98.8588,58450.0
2023-06-06 13:00:00,100.97,101.48,100.76,100.83,85316.0,98.8295,99.3287,98.6239,98.6924,85316.0
2023-06-06 13:30:00,100.8,100.89,100.68,100.77,39592.0,98.6631,98.7512,98.5456,98.6337,39592.0
2023-06-06 14:00:00,100.71,100.76,100.47,100.53,45172.0,98.575,98.6239,98.3401,98.3988,45172.0
2023-06-06 14:30:00,100.5,100.89,100.43,100.84,35102.0,98.3694,98.7512,98.3009,98.7022,35102.0
2023-06-06 15:00:00,100.84,100.88,100.56,100.73,80101.0,98.7022,98.7414,98.4282,98.5946,80101.0
2023-06-06 15:30:00,100.73,101.23,100.68,100.82,290712.0,98.5946,99.084,98.5456,98.6826,290712.0
2023-06-07 09:30:00,101.14,102.0,100.92,101.91,130705.0,98.9959,99.8376,98.7805,99.7495,130705.0
2023-06-07 10:00:00,101.82,102.14,101.6,101.73,77614.0,99.6615,99.9747,99.4461,99.5734,77614.0
2023-06-07 10:30:00,101.69,101.81,101.29,101.56,51433.0,99.5342,99.6517,99.1427,99.407,51433.0
2023-06-07 11:00:00,101.52,102.31,101.5,102.31,33314.0,99.3678,100.1411,99.3482,100.1411,33314.0
2023-06-07 11:30:00,102.32,102.41,101.26,101.38,45303.0,100.1509,100.2389,99.1133,99.2308,45303.0
2023-06-07 12:00:00,101.38,102.09,101.3,101.85,43267.0,99.2308,99.9257,99.1525,99.6908,43267.0
2023-06-07 12:30:00,101.84,102.49,101.6,102.48,51053.0,99.681,100.3172,99.4461,100.3075,51053.0
2023-06-07 13:00:00,102.49,102.49,102.04,102.21,41589.0,100.3172,100.3172,99.8768,100.0432,41589.0
2023-06-07 13:30:00,102.19,102.27,102.02,102.07,91317.0,100.0236,100.1019,99.8572,99.9062,91317.0
2023-06-07 14:00:00,102.0,102.41,101.86,102.25,42963.0,99.8376,100.2389,99.7006,100.0823,42963.0
2023-06-07 14:30:00,102.26,102.26,101.64,101.84,73206.0,100.0921,100.0921,99.4853,99.681,73206.0
2023-06-07 15:00:00,101.87,101.99,101.54,101.61,109805.0,99.7104,99.8278,99.3874,99.4559,109805.0
2023-06-07 15:30:00,101.61,102.13,101.52,101.93,334727.0,99.4559,99.9649,99.3678,99.7691,334727.0
2023-06-08 09:30:00,101.55,102.13,100.39,100.86,35967.0,99.3972,99.9649,98.2618,98.7218,35967.0
2023-06-08 10:00:00,100.95,101.08,100.39,100.56,52551.0,98.8099,98.9371,98.2618,98.4282,52551.0
2023-06-08 10:30:00,100.62,101.12,100.54,100.75,128833.0,98.4869,98.9763,98.4086,98.6141,128833.0
2023-06-08 11:00:00,100.77,100.77,100.26,100.55,38738.0,98.6337,98.6337,98.1345,98.4184,38738.0
2023-06-08 11:30:00,100.57,100.57,100.17,100.2,32367.0,98.4379,98.4379,98.0464,98.0758,32367.0
2023-06-08 12:00:00,100.18,100.51,100.13,100.46,31796.0,98.0562,98.3792,98.0073,98.3303,31796.0
2023-06-08 12:30:00,100.44,100.51,100.34,100.48,44168.0,98.3107,98.3792,98.2128,98.3499,44168.0
2023-06-08 13:00:00,100.45,100.88,100.36,100.88,46445.0,98.3205,98.7414,98.2324,98.7414,46445.0
2023-06-08 13:30:00,100.88,101.0,100.34,100.7,37112.0,98.7414,98.8588,98.2128,98.5652,37112.0
2023-06-08 14:00:00,100.72,100.96,100.45,100.94,38872.0,98.5848,98.8197,98.3205,98.8001,38872.0
2023-06-08 14:30:00,100.92,101.26,100.9,101.04,61083.0,98.7805,99.1133,98.761,98.898,61083.0
2023-06-08 15:00:00,101.04,101.11,100.76,100.78,128204.0,98.898,98.9665,98.6239,98.6435,128204.0
2023-06-08 15:30:00,100.78,101.19,100.57,100.87,385449.0,98.6435,99.0448,98.4379,98.7316,385449.0
2023-06-09 09:30:00,101.41,101.44,100.4,100.85,74919.0,99.2601,99.2895,98.2716,98.712,74919.0
2023-06-09 10:00:00,100.85,101.74,100.81,101.38,97030.0,98.712,99.5831,98.6729,99.2308,97030.0
2023-06-09 10:30:00,101.38,101.46,100.8,101.02,96228.0,99.2308,99.3091,98.6631,98.8784,96228.0
2023-06-09 11:00:00,101.0,101.18,100.55,100.7,51791.0,98.8588,99.035,98.4184,98.5652,51791.0
2023-06-09 11:30:00,100.7,101.04,100.59,101.04,53811.0,98.5652,98.898,98.4575,98.898,53811.0
2023-06-09 12:00:00,101.0,101.03,100.65,100.81,41592.0,98.8588,98.8882,98.5163,98.6729,41592.0
2023-06-09 12:30:00,100.78,100.99,100.66,100.78,55682.0,98.6435,98.849,98.526,98.6435,55682.0
2023-06-09 13:00:00,100.78,100.87,100.38,100.41,75384.0,98.6435,98.7316,98.252,98.2813,75384.0
2023-06-09 13:30:00,100.41,100.88,100.39,100.59,74615.0,98.2813,98.7414,98.2618,98.4575,74615.0
2023-06-09 14:00:00,100.61,100.63,100.23,100.24,39688.0,98.4771,98.4967,98.1052,98.1149,39688.0
2023-06-09 14:30:00,100.22,100.29,99.86,99.99,53965.0,98.0954,98.1639,97.743,97.8702,53965.0
2023-06-09 15:00:00,100.01,100.34,99.98,100.07,77644.0,97.8898,98.2128,97.8605,97.9485,77644.0
2023-06-09 15:30:00,100.09,100.3,99.99,100.09,295630.0,97.9681,98.1737,97.8702,97.9681,295630.0
2023-06-12 09:30:00,99.89,101.65,99.86,101.4,76370.0,97.7724,99.4951,97.743,99.2504,76370.0
2023-06-12 10:00:00,101.46,101.58,100.07,100.38,119296.0,99.3091,99.4265,97.9485,98.252,119296.0
2023-06-12 10:30:00,100.37,100.69,100.17,100.45,95874.0,98.2422,98.5554,98.0464,98.3205,95874.0
2023-06-12 11:00:00,100.5,100.67,99.65,99.65,54046.0,98.3694,98.5358,97.5375,97.5375,54046.0
2023-06-12 11:30:00,99.64,99.86,99.55,99.85,50375.0,97.5277,97.743,97.4396,97.7332,50375.0
2023-06-12 12:00:00,99.87,100.23,99.87,100.11,59455.0,97.7528,98.1052,97.7528,97.9877,59455.0
2023-06-12 12:30:00,100.12,100.44,99.96,100.38,86249.0,97.9975,98.3107,97.8409,98.252,86249.0
2023-06-12 13:00:00,100.36,100.54,100.15,100.15,32797.0,98.2324,98.4086,98.0269,98.0269,32797.0
2023-06-12 13:30:00,100.16,100.38,100.03,100.07,26816.0,98.0366,98.252,97.9094,97.9485,26816.0
2023-06-12 14:00:00,100.07,100.28,100.04,100.22,31472.0,97.9485,98.1541,97.9192,98.0954,31472.0
2023-06-12 14:30:00,100.22,100.33,99.99,100.15,28593.0,98.0954,98.203,97.8702,98.0269,28593.0
2023-06-12 15:00:00,100.15,100.7,100.14,100.64,69136.0,98.0269,98.5652,98.0171,98.5065,69136.0
2023-06-12 15:30:00,100.64,100.71,100.35,100.7,264260.0,98.5065,98.575,98.2226,98.5652,264260.0
2023-06-13 09:30:00,100.31,101.75,100.21,101.03,171746.0,98.1835,99.5929,98.0856,98.8882,171746.0
2023-06-13 10:00:00,101.06,101.36,100.76,101.17,117502.0,98.9176,99.2112,98.6239,99.0252,117502.0
2023-06-13 10:30:00,101.2,101.69,101.01,101.28,91121.0,99.0546,99.5342,98.8686,99.1329,91121.0
2023-06-13 11:00:00,101.3,101.43,101.14,101.22,67866.0,99.1525,99.2797,98.9959,99.0742,67866.0
2023-06-13 11:30:00,101.22,101.22,100.13,100.14,121696.0,99.0742,99.0742,98.0073,98.0171,121696.0
2023-06-13 12:00:00,100.09,100.41,99.56,100.11,107098.0,97.9681,98.2813,97.4494,97.9877,107098.0
2023-06-13 12:30:00,100.1,100.61,100.09,100.57,74167.0,97.9779,98.4771,97.9681,98.4379,74167.0
2023-06-13 13:00:00,100.57,100.68,100.31,100.64,104048.0,98.4379,98.5456,98.1835,98.5065,104048.0
2023-06-13 13:30:00,100.62,100.76,100.47,100.61,51788.0,98.4869,98.6239,98.3401,98.4771,51788.0
2023-06-13 14:00:00,100.59,100.67,100.29,100.4,114772.0,98.4575,98.5358,98.1639,98.2716,114772.0
2023-06-13 14:30:00,100.39,100.59,100.25,100.47,101215.0,98.2618,98.4575,98.1247,98.3401,101215.0
2023-06-13 15:00:00,100.48,100.7,100.45,100.56,85429.0,98.3499,98.5652,98.3205,98.4282,85429.0
2023-06-13 15:30:00,100.57,100.74,100.43,100.61,240541.0,98.4379,98.6043,98.3009,98.4771,240541.0
2023-06-14 09:30:00,101.14,102.82,100.78,102.24,140968.0,99.2405,100.889,98.8873,100.3199,140968.0
2023-06-14 10:00:00,102.16,102.22,101.61,101.65,82047.0,100.2414,100.3002,99.7017,99.7409,82047.0
2023-06-14 10:30:00,101.6,102.07,101.49,101.97,113482.0,99.6919,100.1531,99.5839,100.0549,113482.0
2023-06-14 11:00:00,101.97,102.2,101.83,101.84,79825.0,100.0549,100.2806,99.9176,99.9274,79825.0
2023-06-14 11:30:00,101.86,102.54,101.75,102.54,109074.0,99.947,100.6142,99.8391,100.6142,109074.0
2023-06-14 12:00:00,102.56,102.58,102.15,102.27,63956.0,100.6338,100.6535,100.2315,100.3493,63956.0
2023-06-14 12:30:00,102.24,102.32,102.03,102.1,49411.0,100.3199,100.3984,100.1138,100.1825,49411.0
2023-06-14 13:00:00,102.08,102.14,101.83,101.94,91771.0,100.1629,100.2217,99.9176,100.0255,91771.0
2023-06-14 13:30:00,101.93,102.08,101.79,102.07,63740.0,100.0157,100.1629,99.8783,100.1531,63740.0
2023-06-14 14:00:00,102.06,102.06,100.81,101.25,157851.0,100.1432,100.1432,98.9167,99.3485,157851.0
2023-06-14 14:30:00,101.2,101.89,101.08,101.59,90948.0,99.2994,99.9764,99.1816,99.6821,90948.0
2023-06-14 15:00:00,101.58,102.12,101.28,101.51,115905.0,99.6723,100.2021,99.3779,99.6036,115905.0
2023-06-14 15:30:00,101.53,101.55,100.76,101.2,457439.0,99.6232,99.6428,98.8677,99.2994,457439.0
2023-06-15 09:30:00,100.41,101.04,100.13,100.55,96547.0,98.5242,99.1424,98.2495,98.6616,96547.0
2023-06-15 10:00:00,100.62,101.02,100.49,100.83,74852.0,98.7303,99.1228,98.6027,98.9363,74852.0
2023-06-15 10:30:00,100.84,100.89,100.28,100.33,55281.0,98.9462,98.9952,98.3967,98.4457,55281.0
2023-06-15 11:00:00,100.34,101.39,100.26,101.39,73326.0,98.4555,99.4858,98.377,99.4858,73326.0
2023-06-15 11:30:00,101.4,101.45,101.11,101.33,51719.0,99.4956,99.5447,99.2111,99.4269,51719.0
2023-06-15 12:00:00,101.36,101.82,101.36,101.7,57132.0,99.4564,99.9077,99.4564,99.79,57132.0
2023-06-15 12:30:00,101.71,102.05,101.54,102.03,51492.0,99.7998,100.1334,99.633,100.1138,51492.0
2023-06-15 13:00:00,102.02,102.1,101.73,101.82,43818.0,100.104,100.1825,99.8194,99.9077,43818.0
2023-06-15 13:30:00,101.88,102.33,101.82,102.27,36186.0,99.9666,100.4082,99.9077,100.3493,36186.0
2023-06-15 14:00:00,102.3,102.34,101.9,102.07,62821.0,100.3787,100.418,99.9862,100.1531,62821.0
2023-06-15 14:30:00,102.07,102.63,102.06,102.56,78149.0,100.1531,100.7025,100.1432,100.6338,78149.0
2023-06-15 15:00:00,102.58,102.65,102.21,102.33,74042.0,100.6535,100.7222,100.2904,100.4082,74042.0
2023-06-15 15:30:00,102.34,102.35,101.86,102.01,304945.0,100.418,100.4278,99.947,100.0942,304945.0
2023-06-16 09:30:00,102.5,102.5,100.61,100.76,313930.0,100.575,100.575,98.7205,98.8677,313930.0
2023-06-16 10:00:00,100.92,101.48,100.77,101.29,72954.0,99.0246,99.5741,98.8775,99.3877,72954.0
2023-06-16 10:30:00,101.26,101.3,100.9,100.93,45104.0,99.3583,99.3975,99.005,99.0345,45104.0
2023-06-16 11:00:00,100.98,100.98,100.14,100.3,69157.0,99.0835,99.0835,98.2593,98.4163,69157.0
2023-06-16 11:30:00,100.31,100.4,100.05,100.25,42612.0,98.4261,98.5144,98.171,98.3672,42612.0
2023-06-16 12:00:00,100.29,100.44,100.15,100.34,129286.0,98.4065,98.5537,98.2691,98.4555,129286.0
2023-06-16 12:30:00,100.32,100.82,100.24,100.75,74854.0,98.4359,98.9265,98.3574,98.8578,74854.0
2023-06-16 13:00:00,100.77,100.87,100.37,100.5,37612.0,98.8775,98.9756,98.485,98.6125,37612.0
2023-06-16 13:30:00,100.49,100.66,100.3,100.39,38428.0,98.6027,98.7695,98.4163,98.5046,38428.0
2023-06-16 14:00:00,100.37,100.53,100.27,100.32,41028.0,98.485,98.642,98.3869,98.4359,41028.0
2023-06-16 14:30:00,100.31,100.64,100.19,100.43,54572.0,98.4261,98.7499,98.3084,98.5439,54572.0
2023-06-16 15:00:00,100.45,100.53,100.2,100.45,66740.0,98.5635,98.642,98.3182,98.5635,66740.0
2023-06-16 15:30:00,100.47,101.1,100.44,100.7,380299.0,98.5831,99.2013,98.5537,98.8088,380299.0
2023-06-20 09:30:00,99.23,100.25,99.06,99.97,85019.0,97.3664,98.3672,97.1996,98.0925,85019.0
2023-06-20 10:00:00,99.95,100.23,99.31,99.37,120393.0,98.0729,98.3476,97.4449,97.5038,120393.0
2023-06-20 10:30:00,99.37,99.62,99.06,99.42,101746.0,97.5038,97.7491,97.1996,97.5528,101746.0
2023-06-20 11:00:00,99.41,100.25,99.41,100.11,45710.0,97.543,98.3672,97.543,98.2299,45710.0
2023-06-20 11:30:00,100.1,100.67,100.03,100.59,41978.0,98.22,98.7793,98.1514,98.7008,41978.0
2023-06-20 12:00:00,100.6,100.63,100.15,100.17,65652.0,98.7107,98.7401,98.2691,98.2887,65652.0
2023-06-20 12:30:00,100.14,100.86,100.09,100.82,43711.0,98.2593,98.9658,98.2102,98.9265,43711.0
2023-06-20 13:00:00,100.86,101.81,100.81,101.76,98605.0,98.9658,99.8979,98.9167,99.8489,98605.0
2023-06-20 13:30:00,101.75,102.01,101.66,101.78,65056.0,99.8391,100.0942,99.7508,99.8685,65056.0
2023-06-20 14:00:00,101.77,102.0,101.56,101.71,73582.0,99.8587,100.0844,99.6526,99.7998,73582.0
2023-06-20 14:30:00,101.71,101.86,101.57,101.75,50015.0,99.7998,99.947,99.6624,99.8391,50015.0
2023-06-20 15:00:00,101.79,101.79,101.4,101.46,63539.0,99.8783,99.8783,99.4956,99.5545,63539.0
2023-06-20 15:30:00,101.45,101.81,101.02,101.05,266163.0,99.5447,99.8979,99.1228,99.1522,266163.0
2023-06-21 09:30:00,100.54,100.56,99.53,99.81,166226.0,98.6518,98.6714,97.6608,97.9355,166226.0
2023-06-21 10:00:00,99.85,99.93,98.83,98.93,64008.0,97.9747,98.0532,96.9739,97.072,64008.0
2023-06-21 10:30:00,98.97,99.52,98.95,99.48,73508.0,97.1113,97.6509,97.0916,97.6117,73508.0
2023-06-21 11:00:00,99.58,99.8,99.1,99.46,65050.0,97.7098,97.9257,97.2388,97.5921,65050.0
2023-06-21 11:30:00,99.45,99.68,99.28,99.37,55610.0,97.5823,97.8079,97.4154,97.5038,55610.0
2023-06-21 12:00:00,99.36,99.56,99.28,99.47,37918.0,97.4939,97.6902,97.4154,97.6019,37918.0
2023-06-21 12:30:00,99.46,99.52,99.0,99.0,35047.0,97.5921,97.6509,97.1407,97.1407,35047.0
2023-06-21 13:00:00,98.98,99.17,98.86,98.96,52304.0,97.1211,97.3075,97.0033,97.1015,52304.0
2023-06-21 13:30:00,98.99,99.72,98.99,99.69,98567.0,97.1309,97.8472,97.1309,97.8177,98567.0
2023-06-21 14:00:00,99.68,100.19,99.67,100.1,88168.0,97.8079,98.3084,97.7981,98.22,88168.0
2023-06-21 14:30:00,100.14,100.49,100.08,100.45,49840.0,98.2593,98.6027,98.2004,98.5635,49840.0
2023-06-21 15:00:00,100.45,100.46,99.95,100.01,69263.0,98.5635,98.5733,98.0729,98.1317,69263.0
2023-06-21 15:30:00,100.03,100.07,99.53,99.69,281041.0,98.1514,98.1906,97.6608,97.8177,281041.0
2023-06-22 09:30:00,99.11,99.26,98.06,98.74,46232.0,97.2486,97.3958,96.2184,96.8856,46232.0
2023-06-22 10:00:00,98.76,99.32,98.64,99.3,33583.0,96.9052,97.4547,96.7875,97.4351,33583.0
2023-06-22 10:30:00,99.3,99.32,98.72,98.95,37597.0,97.4351,97.4547,96.866,97.0916,37597.0
2023-06-22 11:00:00,98.95,99.05,98.58,98.92,63365.0,97.0916,97.1898,96.7286,97.0622,63365.0
2023-06-22 11:30:00,98.94,99.29,98.86,99.19,19877.0,97.0818,97.4253,97.0033,97.3271,19877.0
2023-06-22 12:00:00,99.2,99.27,99.04,99.09,26610.0,97.337,97.4056,97.18,97.229,26610.0
2023-06-22 12:30:00,99.09,99.26,99.07,99.23,13358.0,97.229,97.3958,97.2094,97.3664,13358.0
2023-06-22 13:00:00,99.23,99.23,98.96,99.16,16892.0,97.3664,97.3664,97.1015,97.2977,16892.0
2023-06-22 13:30:00,99.14,99.14,98.85,98.89,19471.0,97.2781,97.2781,96.9935,97.0328,19471.0
2023-06-22 14:00:00,98.94,99.26,98.94,99.25,15441.0,97.0818,97.3958,97.0818,97.386,15441.0
2023-06-22 14:30:00,99.26,99.41,99.18,99.39,25338.0,97.3958,97.543,97.3173,97.5234,25338.0
2023-06-22 15:00:00,99.39,99.41,99.04,99.1,31511.0,97.5234,97.543,97.18,97.2388,31511.0
2023-06-22 15:30:00,99.09,99.65,99.05,99.63,173789.0,97.229,97.7785,97.1898,97.7589,173789.0
2023-06-23 09:30:00,98.8,99.41,98.36,99.39,44198.0,96.9445,97.543,96.5127,97.5234,44198.0
2023-06-23 10:00:00,99.38,99.48,98.85,98.95,20897.0,97.5136,97.6117,96.9935,97.0916,20897.0
2023-06-23 10:30:00,98.97,99.2,98.42,98.53,28625.0,97.1113,97.337,96.5716,96.6795,28625.0
2023-06-23 11:00:00,98.56,98.68,98.2,98.59,37514.0,96.709,96.8267,96.3557,96.7384,37514.0
2023-06-23 11:30:00,98.63,98.96,98.62,98.92,21059.0,96.7777,97.1015,96.7678,97.0622,21059.0
2023-06-23 12:00:00,98.97,99.05,98.83,99.01,20775.0,97.1113,97.1898,96.9739,97.1505,20775.0
2023-06-23 12:30:00,99.01,99.19,98.98,99.06,14527.0,97.1505,97.3271,97.1211,97.1996,14527.0
2023-06-23 13:00:00,99.05,99.31,98.92,99.31,23402.0,97.1898,97.4449,97.0622,97.4449,23402.0
2023-06-23 13:30:00,99.31,99.33,98.71,98.73,44014.0,97.4449,97.4645,96.8562,96.8758,44014.0
2023-06-23 14:00:00,98.72,98.78,98.41,98.47,39347.0,96.866,96.9248,96.5618,96.6207,39347.0
2023-06-23 14:30:00,98.49,98.49,98.12,98.18,45676.0,96.6403,96.6403,96.2772,96.3361,45676.0
2023-06-23 15:00:00,98.18,98.62,98.11,98.56,32638.0,96.3361,96.7678,96.2674,96.709,32638.0
2023-06-23 15:30:00,98.59,98.98,98.42,98.84,150153.0,96.7384,97.1211,96.5716,96.9837,150153.0
2023-06-26 09:30:00,98.12,99.37,98.12,98.9,69837.0,96.2772,97.5038,96.2772,97.0426,69837.0
2023-06-26 10:00:00,98.87,98.89,98.12,98.2,82566.0,97.0131,97.0328,96.2772,96.3557,82566.0
2023-06-26 10:30:00,98.2,98.22,97.42,97.77,97823.0,96.3557,96.3754,95.5904,95.9338,97823.0
2023-06-26 11:00:00,97.77,98.08,97.67,97.87,54651.0,95.9338,96.238,95.8357,96.0319,54651.0
2023-06-26 11:30:00,97.87,97.93,97.46,97.69,57634.0,96.0319,96.0908,95.6296,95.8553,57634.0
2023-06-26 12:00:00,97.71,97.91,97.36,97.58,29159.0,95.8749,96.0712,95.5315,95.7474,29159.0
2023-06-26 12:30:00,97.62,97.62,97.25,97.49,37548.0,95.7866,95.7866,95.4236,95.6591,37548.0
2023-06-26 13:00:00,97.48,97.54,97.13,97.39,46048.0,95.6493,95.7081,95.3058,95.5609,46048.0
2023-06-26 13:30:00,97.37,97.39,97.13,97.15,72394.0,95.5413,95.5609,95.3058,95.3255,72394.0
2023-06-26 14:00:00,97.14,97.14,96.75,96.95,88661.0,95.3156,95.3156,94.933,95.1292,88661.0
2023-06-26 14:30:00,96.96,97.17,96.86,96.98,63225.0,95.139,95.3451,95.0409,95.1586,63225.0
2023-06-26 15:00:00,96.98,97.05,96.75,97.02,84288.0,95.1586,95.2273,94.933,95.1979,84288.0
2023-06-26 15:30:00,97.01,97.15,96.34,96.54,406294.0,95.1881,95.3255,94.5307,94.7269,406294.0
2023-06-27 09:30:00,97.1,97.46,96.8,97.29,70192.0,95.2764,95.6296,94.982,95.4628,70192.0
2023-06-27 10:00:00,97.32,97.41,97.07,97.2,87086.0,95.4923,95.5806,95.247,95.3745,87086.0
2023-06-27 10:30:00,97.18,97.86,97.14,97.8,127736.0,95.3549,96.0221,95.3156,95.9632,127736.0
2023-06-27 11:00:00,97.8,97.83,96.85,97.0,69836.0,95.9632,95.9927,95.0311,95.1783,69836.0
2023-06-27 11:30:00,97.0,97.25,96.81,96.82,64389.0,95.1783,95.4236,94.9918,95.0017,64389.0
2023-06-27 12:00:00,96.81,96.94,96.66,96.84,67534.0,94.9918,95.1194,94.8447,95.0213,67534.0
2023-06-27 12:30:00,96.85,97.03,96.61,96.66,58259.0,95.0311,95.2077,94.7956,94.8447,58259.0
2023-06-27 13:00:00,96.67,96.97,96.59,96.79,93572.0,94.8545,95.1488,94.776,94.9722,93572.0
2023-06-27 13:30:00,96.8,96.94,96.59,96.65,62912.0,94.982,95.1194,94.776,94.8348,62912.0
2023-06-27 14:00:00,96.65,96.76,96.42,96.52,77632.0,94.8348,94.9428,94.6092,94.7073,77632.0
2023-06-27 14:30:00,96.52,96.58,96.27,96.28,79805.0,94.7073,94.7662,94.462,94.4718,79805.0
2023-06-27 15:00:00,96.29,96.4,95.96,96.06,178394.0,94.4816,94.5895,94.1578,94.2559,178394.0
2023-06-27 15:30:00,96.06,96.25,95.72,95.9,482083.0,94.2559,94.4424,93.9223,94.0989,482083.0
2023-06-28 09:30:00,95.98,95.98,95.17,95.48,104259.0,94.1774,94.1774,93.3826,93.6868,104259.0
2023-06-28 10:00:00,95.49,95.83,95.26,95.52,140085.0,93.6966,94.0302,93.4709,93.7261,140085.0
2023-06-28 10:30:00,95.57,95.8,95.25,95.32,101568.0,93.7751,94.0008,93.4611,93.5298,101568.0
2023-06-28 11:00:00,95.28,95.59,95.12,95.54,54912.0,93.4906,93.7948,93.3336,93.7457,54912.0
2023-06-28 11:30:00,95.54,95.55,95.32,95.45,43665.0,93.7457,93.7555,93.5298,93.6574,43665.0
2023-06-28 12:00:00,95.45,95.79,95.39,95.56,51730.0,93.6574,93.991,93.5985,93.7653,51730.0
2023-06-28 12:30:00,95.57,95.68,95.23,95.45,51044.0,93.7751,93.8831,93.4415,93.6574,51044.0
2023-06-28 13:00:00,95.45,95.8,95.33,95.66,51595.0,93.6574,94.0008,93.5396,93.8634,51595.0
2023-06-28 13:30:00,95.67,95.77,95.49,95.75,114526.0,93.8732,93.9714,93.6966,93.9517,114526.0
2023-06-28 14:00:00,95.75,96.24,95.7,96.21,119685.0,93.9517,94.4325,93.9027,94.4031,119685.0
2023-06-28 14:30:00,96.19,96.51,96.13,96.46,85547.0,94.3835,94.6975,94.3246,94.6484,85547.0
2023-06-28 15:00:00,96.45,96.47,96.16,96.42,103539.0,94.6386,94.6582,94.354,94.6092,103539.0
2023-06-28 15:30:00,96.38,97.06,96.33,97.05,363684.0,94.5699,95.2371,94.5209,95.2273,363684.0
2023-06-29 09:30:00,97.85,98.17,96.96,97.79,79491.0,96.0123,96.3263,95.139,95.9534,79491.0
2023-06-29 10:00:00,97.77,98.06,97.47,97.59,97380.0,95.9338,96.2184,95.6394,95.7572,97380.0
2023-06-29 10:30:00,97.62,98.46,97.62,97.85,102258.0,95.7866,96.6108,95.7866,96.0123,102258.0
2023-06-29 11:00:00,97.83,97.83,97.21,97.34,55115.0,95.9927,95.9927,95.3843,95.5119,55115.0
2023-06-29 11:30:00,97.42,97.6,97.25,97.36,29958.0,95.5904,95.767,95.4236,95.5315,29958.0
2023-06-29 12:00:00,97.42,97.51,97.22,97.46,45758.0,95.5904,95.6787,95.3941,95.6296,45758.0
2023-06-29 12:30:00,97.47,97.79,97.44,97.53,38033.0,95.6394,95.9534,95.61,95.6983,38033.0
2023-06-29 13:00:00,97.6,97.62,97.22,97.62,25929.0,95.767,95.7866,95.3941,95.7866,25929.0
2023-06-29 13:30:00,97.61,97.66,97.19,97.26,33879.0,95.7768,95.8259,95.3647,95.4334,33879.0
2023-06-29 14:00:00,97.26,97.27,97.04,97.11,40273.0,95.4334,95.4432,95.2175,95.2862,40273.0
2023-06-29 14:30:00,97.12,97.26,96.94,97.03,57531.0,95.296,95.4334,95.1194,95.2077,57531.0
2023-06-29 15:00:00,97.03,97.16,96.91,97.06,46496.0,95.2077,95.3353,95.09,95.2371,46496.0
2023-06-29 15:30:00,97.05,97.13,96.87,96.99,194589.0,95.2273,95.3058,95.0507,95.1685,194589.0
2023-06-30 09:30:00,98.16,99.39,97.93,99.13,118118.0,96.3165,97.5234,96.0908,97.2683,118118.0
2023-06-30 10:00:00,99.08,99.48,98.08,98.17,78946.0,97.2192,97.6117,96.238,96.3263,78946.0
2023-06-30 10:30:00,98.19,98.24,97.73,98.16,43584.0,96.3459,96.395,95.8946,96.3165,43584.0
2023-06-30 11:00:00,98.16,98.21,97.86,97.93,28233.0,96.3165,96.3655,96.0221,96.0908,28233.0
2023-06-30 11:30:00,97.96,98.11,97.75,97.87,32241.0,96.1202,96.2674,95.9142,96.0319,32241.0
2023-06-30 12:00:00,97.87,98.27,97.85,98.21,31990.0,96.0319,96.4244,96.0123,96.3655,31990.0
2023-06-30 12:30:00,98.24,98.97,98.23,98.83,64847.0,96.395,97.1113,96.3852,96.9739,64847.0
2023-06-30 13:00:00,98.81,98.83,98.65,98.75,31436.0,96.9543,96.9739,96.7973,96.8954,31436.0
2023-06-30 13:30:00,98.75,99.07,98.75,98.79,26021.0,96.8954,97.2094,96.8954,96.9347,26021.0
2023-06-30 14:00:00,98.79,99.15,98.71,99.11,41056.0,96.9347,97.2879,96.8562,97.2486,41056.0
2023-06-30 14:30:00,99.11,99.15,98.97,99.06,44796.0,97.2486,97.2879,97.1113,97.1996,44796.0
2023-06-30 15:00:00,99.1,99.1,98.91,98.94,35217.0,97.2388,97.2388,97.0524,97.0818,35217.0
2023-06-30 15:30:00,98.94,99.02,98.5,98.51,232279.0,97.0818,97.1603,96.6501,96.6599,232279.0
2023-07-03 09:30:00,100.79,101.97,99.79,101.93,245003.0,98.8971,100.0549,97.9159,100.0157,245003.0
2023-07-03 10:00:00,101.94,102.19,101.16,101.28,110350.0,100.0255,100.2708,99.2601,99.3779,110350.0
2023-07-03 10:30:00,101.28,101.76,100.82,101.26,88990.0,99.3779,99.8489,98.9265,99.3583,88990.0
2023-07-03 11:00:00,101.28,101.78,101.22,101.78,44244.0,99.3779,99.8685,99.319,99.8685,44244.0
2023-07-03 11:30:00,101.73,102.27,101.53,102.27,46684.0,99.8194,100.3493,99.6232,100.3493,46684.0
2023-07-03 12:00:00,102.3,102.49,102.05,102.32,92044.0,100.3787,100.5652,100.1334,100.3984,92044.0
2023-07-03 12:30:00,102.33,102.43,102.08,102.16,221057.0,100.4082,100.5063,100.1629,100.2414,221057.0
2023-07-05 09:30:00,100.49,101.92,99.82,101.87,127673.0,98.6027,100.0059,97.9453,99.9568,127673.0
2023-07-05 10:00:00,101.97,102.54,101.94,102.39,100644.0,100.0549,100.6142,100.0255,100.467,100644.0
2023-07-05 10:30:00,102.39,103.21,102.37,103.05,119767.0,100.467,101.2716,100.4474,101.1146,119767.0
2023-07-05 11:00:00,103.04,104.05,102.94,104.02,148525.0,101.1048,102.0959,101.0067,102.0664,148525.0
2023-07-05 11:30:00,104.01,104.41,104.0,104.19,61713.0,102.0566,102.4491,102.0468,102.2332,61713.0
2023-07-05 12:00:00,104.19,104.54,103.65,103.76,127018.0,102.2332,102.5767,101.7034,101.8113,127018.0
2023-07-05 12:30:00,103.77,104.32,103.77,104.23,92304.0,101.8211,102.3608,101.8211,102.2725,92304.0
2023-07-05 13:00:00,104.22,104.48,104.18,104.38,97938.0,102.2627,102.5178,102.2234,102.4197,97938.0
2023-07-05 13:30:00,104.37,104.62,104.33,104.58,85296.0,102.4099,102.6552,102.3706,102.6159,85296.0
2023-07-05 14:00:00,104.57,104.61,104.28,104.51,129868.0,102.6061,102.6453,102.3215,102.5472,129868.0
2023-07-05 14:30:00,104.5,104.81,104.48,104.8,68602.0,102.5374,102.8416,102.5178,102.8318,68602.0
2023-07-05 15:00:00,104.81,105.07,104.66,104.98,156414.0,102.8416,103.0967,102.6944,103.0084,156414.0
2023-07-05 15:30:00,104.99,105.1,104.69,104.76,453470.0,103.0182,103.1261,102.7238,102.7925,453470.0
2023-07-06 09:30:00,103.53,103.94,102.91,103.38,219516.0,101.5856,101.9879,100.9773,101.4384,219516.0
2023-07-06 10:00:00,103.33,103.33,102.25,102.55,176971.0,101.3894,101.3894,100.3297,100.624,176971.0
2023-07-06 10:30:00,102.53,103.06,102.5,102.9,158413.0,100.6044,101.1245,100.575,100.9675,158413.0
2023-07-06 11:00:00,102.93,103.06,102.56,102.79,106922.0,100.9969,101.1245,100.6338,100.8595,106922.0
2023-07-06 11:30:00,102.83,103.17,102.73,103.07,244706.0,100.8988,101.2324,100.8007,101.1343,244706.0
2023-07-06 12:00:00,103.04,103.31,102.72,103.12,84835.0,101.1048,101.3698,100.7908,101.1833,84835.0
2023-07-06 12:30:00,103.15,103.42,103.05,103.35,58178.0,101.2128,101.4777,101.1146,101.409,58178.0
2023-07-06 13:00:00,103.36,103.58,103.27,103.28,48906.0,101.4188,101.6347,101.3305,101.3403,48906.0
2023-07-06 13:30:00,103.28,103.85,103.09,103.77,81758.0,101.3403,101.8996,101.1539,101.8211,81758.0
2023-07-06 14:00:00,103.8,104.46,103.8,104.29,139865.0,101.8506,102.4982,101.8506,102.3314,139865.0
2023-07-06 14:30:00,104.33,105.1,104.27,105.1,138317.0,102.3706,103.1261,102.3117,103.1261,138317.0
2023-07-06 15:00:00,105.11,105.38,105.02,105.23,271424.0,103.136,103.4009,103.0476,103.2537,271424.0
2023-07-06 15:30:00,105.21,105.43,105.14,105.26,637543.0,103.2341,103.4499,103.1654,103.2831,637543.0
2023-07-07 09:30:00,105.36,106.98,104.81,106.97,72523.0,103.3813,104.9708,102.8416,104.961,72523.0
2023-07-07 10:00:00,106.97,106.97,105.66,105.79,189493.0,104.961,104.961,103.6756,103.8032,189493.0
2023-07-07 10:30:00,105.77,106.16,105.56,106.1,73205.0,103.7836,104.1662,103.5775,104.1074,73205.0
2023-07-07 11:00:00,106.1,106.44,105.99,106.41,63802.0,104.1074,104.441,103.9994,104.4115,63802.0
2023-07-07 11:30:00,106.41,106.67,106.13,106.36,34422.0,104.4115,104.6667,104.1368,104.3625,34422.0
2023-07-07 12:00:00,106.36,106.55,106.28,106.33,42047.0,104.3625,104.5489,104.284,104.333,42047.0
2023-07-07 12:30:00,106.37,106.83,106.34,106.72,39139.0,104.3723,104.8237,104.3429,104.7157,39139.0
2023-07-07 13:00:00,106.71,107.08,106.71,106.94,45393.0,104.7059,105.069,104.7059,104.9316,45393.0
2023-07-07 13:30:00,106.95,107.07,106.45,106.53,56457.0,104.9414,105.0591,104.4508,104.5293,56457.0
2023-07-07 14:00:00,106.52,106.61,106.34,106.49,47842.0,104.5195,104.6078,104.3429,104.49,47842.0
2023-07-07 14:30:00,106.47,106.55,106.31,106.47,48446.0,104.4704,104.5489,104.3134,104.4704,48446.0
2023-07-07 15:00:00,106.47,106.78,106.44,106.63,76995.0,104.4704,104.7746,104.441,104.6274,76995.0
2023-07-07 15:30:00,106.64,106.71,105.69,105.86,531558.0,104.6372,104.7059,103.7051,103.8719,531558.0
2023-07-10 09:30:00,106.06,106.93,105.84,106.84,88541.0,104.0681,104.9218,103.8522,104.8335,88541.0
2023-07-10 10:00:00,106.84,106.96,106.18,106.27,43303.0,104.8335,104.9512,104.1859,104.2742,43303.0
2023-07-10 10:30:00,106.31,106.54,106.04,106.54,79416.0,104.3134,104.5391,104.0485,104.5391,79416.0
2023-07-10 11:00:00,106.52,106.54,105.84,106.17,51701.0,104.5195,104.5391,103.8522,104.1761,51701.0
2023-07-10 11:30:00,106.18,106.4,106.11,106.23,33470.0,104.1859,104.4017,104.1172,104.2349,33470.0
2023-07-10 12:00:00,106.22,106.22,105.84,106.01,58743.0,104.2251,104.2251,103.8522,104.0191,58743.0
2023-07-10 12:30:00,106.04,106.12,105.83,105.95,38761.0,104.0485,104.127,103.8424,103.9602,38761.0
2023-07-10 13:00:00,105.97,106.11,105.9,106.03,36163.0,103.9798,104.1172,103.9111,104.0387,36163.0
2023-07-10 13:30:00,106.08,106.38,105.99,106.06,49839.0,104.0877,104.3821,103.9994,104.0681,49839.0
2023-07-10 14:00:00,106.06,106.13,105.87,105.95,49230.0,104.0681,104.1368,103.8817,103.9602,49230.0
2023-07-10 14:30:00,105.94,106.0,105.74,105.77,66055.0,103.9504,104.0092,103.7541,103.7836,66055.0
2023-07-10 15:00:00,105.76,105.98,105.66,105.98,115183.0,103.7738,103.9896,103.6756,103.9896,115183.0
2023-07-10 15:30:00,105.96,106.24,105.74,106.24,232101.0,103.97,104.2447,103.7541,104.2447,232101.0
2023-07-11 09:30:00,106.6,106.94,106.16,106.63,37764.0,104.598,104.9316,104.1662,104.6274,37764.0
2023-07-11 10:00:00,106.65,107.81,106.52,107.63,46745.0,104.647,105.7853,104.5195,105.6086,46745.0
2023-07-11 10:30:00,107.62,107.84,107.31,107.77,52023.0,105.5988,105.8147,105.2946,105.746,52023.0
2023-07-11 11:00:00,107.78,107.8,107.47,107.69,19085.0,105.7558,105.7754,105.4516,105.6675,19085.0
2023-07-11 11:30:00,107.67,107.85,107.59,107.69,25008.0,105.6479,105.8245,105.5694,105.6675,25008.0
2023-07-11 12:00:00,107.73,108.07,107.64,107.82,25459.0,105.7068,106.0404,105.6184,105.7951,25459.0
2023-07-11 12:30:00,107.81,107.9,107.59,107.83,26015.0,105.7853,105.8736,105.5694,105.8049,26015.0
2023-07-11 13:00:00,107.83,108.01,107.8,107.94,36592.0,105.8049,105.9815,105.7754,105.9128,36592.0
2023-07-11 13:30:00,107.95,108.1,107.71,107.88,54701.0,105.9226,106.0698,105.6871,105.8539,54701.0
2023-07-11 14:00:00,107.87,107.95,107.56,107.82,30831.0,105.8441,105.9226,105.5399,105.7951,30831.0
2023-07-11 14:30:00,107.82,107.88,107.65,107.8,32985.0,105.7951,105.8539,105.6283,105.7754,32985.0
2023-07-11 15:00:00,107.81,107.98,107.76,107.87,38952.0,105.7853,105.9521,105.7362,105.8441,38952.0
2023-07-11 15:30:00,107.86,108.39,107.71,108.33,340293.0,105.8343,106.3544,105.6871,106.2955,340293.0
2023-07-12 09:30:00,109.71,109.94,108.73,108.73,100621.0,107.6496,107.8752,106.688,106.688,100621.0
2023-07-12 10:00:00,108.75,109.02,108.6,108.75,94838.0,106.7076,106.9725,106.5604,106.7076,94838.0
2023-07-12 10:30:00,108.75,109.21,108.54,109.21,86623.0,106.7076,107.159,106.5015,107.159,86623.0
2023-07-12 11:00:00,109.24,109.31,108.58,108.86,43524.0,107.1884,107.2571,106.5408,106.8155,43524.0
2023-07-12 11:30:00,108.81,109.06,108.49,108.54,58299.0,106.7665,107.0118,106.4525,106.5015,58299.0
2023-07-12 12:00:00,108.54,108.63,108.15,108.28,37179.0,106.5015,106.5898,106.1189,106.2464,37179.0
2023-07-12 12:30:00,108.3,108.55,108.27,108.39,18173.0,106.266,106.5114,106.2366,106.3544,18173.0
2023-07-12 13:00:00,108.41,108.73,108.36,108.73,17371.0,106.374,106.688,106.3249,106.688,17371.0
2023-07-12 13:30:00,108.69,108.92,108.63,108.68,31459.0,106.6487,106.8744,106.5898,106.6389,31459.0
2023-07-12 14:00:00,108.68,108.73,108.46,108.7,21306.0,106.6389,106.688,106.423,106.6585,21306.0
2023-07-12 14:30:00,108.69,109.19,108.68,109.16,46886.0,106.6487,107.1393,106.6389,107.1099,46886.0
2023-07-12 15:00:00,109.17,109.21,108.42,108.57,27269.0,107.1197,107.159,106.3838,106.531,27269.0
2023-07-12 15:30:00,108.55,108.9,108.44,108.89,170567.0,106.5114,106.8548,106.4034,106.845,170567.0
2023-07-13 09:30:00,110.18,110.65,109.38,110.6,76762.0,108.1107,108.5719,107.3258,108.5229,76762.0
2023-07-13 10:00:00,110.63,111.07,110.55,110.67,41872.0,108.5523,108.984,108.4738,108.5915,41872.0
2023-07-13 10:30:00,110.65,111.42,110.65,111.38,46740.0,108.5719,109.3275,108.5719,109.2882,46740.0
2023-07-13 11:00:00,111.4,111.55,111.08,111.21,29615.0,109.3078,109.455,108.9938,109.1214,29615.0
2023-07-13 11:30:00,111.21,111.33,111.05,111.25,28144.0,109.1214,109.2391,108.9644,109.1606,28144.0
2023-07-13 12:00:00,111.3,111.37,111.21,111.37,18532.0,109.2097,109.2784,109.1214,109.2784,18532.0
2023-07-13 12:30:00,111.37,111.84,111.37,111.68,30624.0,109.2784,109.7396,109.2784,109.5826,30624.0
2023-07-13 13:00:00,111.7,111.74,111.45,111.62,25264.0,109.6022,109.6414,109.3569,109.5237,25264.0
2023-07-13 13:30:00,111.62,111.89,111.59,111.72,39687.0,109.5237,109.7886,109.4943,109.6218,39687.0
2023-07-13 14:00:00,111.72,112.26,111.68,112.12,60761.0,109.6218,110.1517,109.5826,110.0143,60761.0
2023-07-13 14:30:00,112.09,112.53,112.02,112.39,78203.0,109.9849,110.4166,109.9162,110.2792,78203.0
2023-07-13 15:00:00,112.39,112.39,111.97,112.19,74977.0,110.2792,110.2792,109.8671,110.083,74977.0
2023-07-13 15:30:00,112.19,112.61,112.17,112.32,300905.0,110.083,110.4951,110.0634,110.2105,300905.0
2023-07-14 09:30:00,112.5,112.63,111.89,112.16,64484.0,110.3872,110.5147,109.7886,110.0536,64484.0
2023-07-14 10:00:00,112.1,112.27,111.53,111.54,52127.0,109.9947,110.1615,109.4354,109.4452,52127.0
2023-07-14 10:30:00,111.57,111.71,111.29,111.41,47808.0,109.4746,109.612,109.1999,109.3176,47808.0
2023-07-14 11:00:00,111.38,111.85,111.21,111.67,43015.0,109.2882,109.7494,109.1214,109.5728,43015.0
2023-07-14 11:30:00,111.68,111.72,111.46,111.72,23610.0,109.5826,109.6218,109.3667,109.6218,23610.0
2023-07-14 12:00:00,111.76,111.99,111.62,111.96,29636.0,109.6611,109.8867,109.5237,109.8573,29636.0
2023-07-14 12:30:00,111.97,112.22,111.96,112.12,47183.0,109.8671,110.1124,109.8573,110.0143,47183.0
2023-07-14 13:00:00,112.14,112.21,111.93,112.12,39596.0,110.0339,110.1026,109.8279,110.0143,39596.0
2023-07-14 13:30:00,112.13,112.2,111.87,111.96,24811.0,110.0241,110.0928,109.769,109.8573,24811.0
2023-07-14 14:00:00,111.97,112.08,111.92,111.95,48823.0,109.8671,109.9751,109.8181,109.8475,48823.0
2023-07-14 14:30:00,111.94,112.01,111.54,111.88,73412.0,109.8377,109.9064,109.4452,109.7788,73412.0
2023-07-14 15:00:00,111.89,112.09,111.62,112.03,51395.0,109.7886,109.9849,109.5237,109.926,51395.0
2023-07-14 15:30:00,112.04,112.12,111.8,111.97,234418.0,109.9358,110.0143,109.7003,109.8671,234418.0
2023-07-17 09:30:00,111.59,112.28,111.4,112.09,44440.0,109.4943,110.1713,109.3078,109.9849,44440.0
2023-07-17 10:00:00,112.09,112.6,112.09,112.4,36473.0,109.9849,110.4853,109.9849,110.289,36473.0
2023-07-17 10:30:00,112.42,112.47,112.24,112.4,30639.0,110.3087,110.3577,110.1321,110.289,30639.0
2023-07-17 11:00:00,112.4,112.43,112.2,112.22,14374.0,110.289,110.3185,110.0928,110.1124,14374.0
2023-07-17 11:30:00,112.2,112.42,112.19,112.24,21342.0,110.0928,110.3087,110.083,110.1321,21342.0
2023-07-17 12:00:00,112.22,112.36,112.14,112.23,50883.0,110.1124,110.2498,110.0339,110.1222,50883.0
2023-07-17 12:30:00,112.22,112.4,112.2,112.36,23479.0,110.1124,110.289,110.0928,110.2498,23479.0
2023-07-17 13:00:00,112.36,112.37,112.21,112.23,31626.0,110.2498,110.2596,110.1026,110.1222,31626.0
2023-07-17 13:30:00,112.24,112.34,111.95,111.99,17080.0,110.1321,110.2302,109.8475,109.8867,17080.0
2023-07-17 14:00:00,111.99,112.24,111.9,112.02,29507.0,109.8867,110.1321,109.7984,109.9162,29507.0
2023-07-17 14:30:00,112.05,112.33,111.91,112.19,55327.0,109.9456,110.2204,109.8082,110.083,55327.0
2023-07-17 15:00:00,112.21,112.43,112.15,112.34,64256.0,110.1026,110.3185,110.0437,110.2302,64256.0
2023-07-17 15:30:00,112.36,112.49,112.06,112.3,339151.0,110.2498,110.3774,109.9554,110.1909,339151.0
2023-07-18 09:30:00,112.05,113.8,112.0,113.75,34387.0,109.9456,111.6628,109.8966,111.6137,34387.0
2023-07-18 10:00:00,113.81,113.93,113.09,113.1,35914.0,111.6726,111.7903,110.9661,110.9759,35914.0
2023-07-18 10:30:00,113.15,113.26,112.61,112.93,32646.0,111.025,111.1329,110.4951,110.8091,32646.0
2023-07-18 11:00:00,112.94,113.32,112.93,113.01,18000.0,110.8189,111.1918,110.8091,110.8876,18000.0
2023-07-18 11:30:00,113.01,113.18,112.75,113.07,17647.0,110.8876,111.0544,110.6325,110.9465,17647.0
2023-07-18 12:00:00,113.09,113.16,112.84,113.07,36379.0,110.9661,111.0348,110.7208,110.9465,36379.0
2023-07-18 12:30:00,113.12,113.19,112.97,113.12,29763.0,110.9955,111.0642,110.8483,110.9955,29763.0
2023-07-18 13:00:00,113.11,113.24,112.98,113.21,18044.0,110.9857,111.1133,110.8582,111.0838,18044.0
2023-07-18 13:30:00,113.17,113.36,113.05,113.29,18467.0,111.0446,111.231,110.9268,111.1623,18467.0
2023-07-18 14:00:00,113.28,113.53,113.19,113.53,23289.0,111.1525,111.3978,111.0642,111.3978,23289.0
2023-07-18 14:30:00,113.55,113.57,113.13,113.4,51463.0,111.4174,111.4371,111.0053,111.2703,51463.0
2023-07-18 15:00:00,113.42,113.53,113.26,113.49,28030.0,111.2899,111.3978,111.1329,111.3586,28030.0
2023-07-18 15:30:00,113.48,113.8,113.41,113.63,193154.0,111.3488,111.6628,111.2801,111.4959,193154.0
2023-07-19 09:30:00,113.92,114.69,113.84,114.15,83677.0,111.7805,112.536,111.702,112.0062,83677.0
2023-07-19 10:00:00,114.14,114.32,113.92,114.06,55650.0,111.9964,112.173,111.7805,111.9179,55650.0
2023-07-19 10:30:00,114.08,114.41,113.9,114.23,75841.0,111.9375,112.2613,111.7609,112.0847,75841.0
2023-07-19 11:00:00,114.25,114.31,113.61,113.72,35501.0,112.1043,112.1632,111.4763,111.5843,35501.0
2023-07-19 11:30:00,113.74,113.89,113.53,113.78,75525.0,111.6039,111.7511,111.3978,111.6431,75525.0
2023-07-19 12:00:00,113.77,113.82,113.16,113.21,115182.0,111.6333,111.6824,111.0348,111.0838,115182.0
2023-07-19 12:30:00,113.14,113.25,112.98,113.2,46341.0,111.0151,111.1231,110.8582,111.074,46341.0
2023-07-19 13:00:00,113.23,113.41,113.0,113.41,26560.0,111.1035,111.2801,110.8778,111.2801,26560.0
2023-07-19 13:30:00,113.41,113.41,113.08,113.21,32101.0,111.2801,111.2801,110.9563,111.0838,32101.0
2023-07-19 14:00:00,113.19,113.26,112.86,112.94,95474.0,111.0642,111.1329,110.7404,110.8189,95474.0
2023-07-19 14:30:00,112.94,113.01,112.66,112.9,63923.0,110.8189,110.8876,110.5442,110.7797,63923.0
2023-07-19 15:00:00,112.89,113.04,112.82,112.9,55490.0,110.7698,110.917,110.7012,110.7797,55490.0
2023-07-19 15:30:00,112.9,113.0,112.54,112.85,297802.0,110.7797,110.8778,110.4264,110.7306,297802.0
2023-07-20 09:30:00,113.06,113.23,111.62,111.75,77227.0,110.9367,111.1035,109.5237,109.6513,77227.0
2023-07-20 10:00:00,111.78,112.06,111.47,111.93,133968.0,109.6807,109.9554,109.3765,109.8279,133968.0
2023-07-20 10:30:00,111.97,112.28,111.81,112.03,83475.0,109.8671,110.1713,109.7101,109.926,83475.0
2023-07-20 11:00:00,112.04,112.39,111.95,112.19,95060.0,109.9358,110.2792,109.8475,110.083,95060.0
2023-07-20 11:30:00,112.2,112.73,112.12,112.73,54080.0,110.0928,110.6128,110.0143,110.6128,54080.0
2023-07-20 12:00:00,112.73,112.87,112.61,112.86,51037.0,110.6128,110.7502,110.4951,110.7404,51037.0
2023-07-20 12:30:00,112.82,112.82,112.38,112.56,26764.0,110.7012,110.7012,110.2694,110.446,26764.0
2023-07-20 13:00:00,112.56,112.62,112.42,112.43,44420.0,110.446,110.5049,110.3087,110.3185,44420.0
2023-07-20 13:30:00,112.4,112.49,112.19,112.41,24009.0,110.289,110.3774,110.083,110.2989,24009.0
2023-07-20 14:00:00,112.38,112.51,112.1,112.11,68321.0,110.2694,110.397,109.9947,110.0045,68321.0
2023-07-20 14:30:00,112.09,112.62,112.09,112.44,61050.0,109.9849,110.5049,109.9849,110.3283,61050.0
2023-07-20 15:00:00,112.45,112.51,112.12,112.13,79087.0,110.3381,110.397,110.0143,110.0241,79087.0
2023-07-20 15:30:00,112.16,112.38,111.83,112.08,309480.0,110.0536,110.2694,109.7298,109.9751,309480.0
2023-07-21 09:30:00,112.34,112.34,109.78,110.09,187914.0,110.2302,110.2302,107.7183,108.0224,187914.0
2023-07-21 10:00:00,110.2,111.04,109.87,110.64,90416.0,108.1304,108.9546,107.8066,108.5621,90416.0
2023-07-21 10:30:00,110.63,111.72,110.53,111.72,48499.0,108.5523,109.6218,108.4542,109.6218,48499.0
2023-07-21 11:00:00,111.73,111.77,111.23,111.47,32437.0,109.6316,109.6709,109.141,109.3765,32437.0
2023-07-21 11:30:00,111.5,111.71,111.24,111.56,27840.0,109.4059,109.612,109.1508,109.4648,27840.0
2023-07-21 12:00:00,111.54,111.54,111.17,111.47,33497.0,109.4452,109.4452,109.0821,109.3765,33497.0
2023-07-21 12:30:00,111.48,111.55,111.2,111.3,44068.0,109.3863,109.455,109.1116,109.2097,44068.0
2023-07-21 13:00:00,111.32,111.48,111.28,111.33,30014.0,109.2293,109.3863,109.1901,109.2391,30014.0
2023-07-21 13:30:00,111.28,111.5,111.16,111.43,36643.0,109.1901,109.4059,109.0723,109.3373,36643.0
2023-07-21 14:00:00,111.43,111.48,111.14,111.19,41858.0,109.3373,109.3863,109.0527,109.1018,41858.0
2023-07-21 14:30:00,111.15,111.26,111.03,111.07,79687.0,109.0625,109.1705,108.9448,108.984,79687.0
2023-07-21 15:00:00,111.05,111.13,110.56,110.64,138285.0,108.9644,109.0429,108.4836,108.5621,138285.0
2023-07-21 15:30:00,110.63,110.75,110.37,110.5,251328.0,108.5523,108.67,108.2972,108.4247,251328.0
2023-07-24 09:30:00,110.41,111.56,110.29,110.72,77389.0,108.3364,109.4648,108.2187,108.6406,77389.0
2023-07-24 10:00:00,110.77,111.69,110.73,111.56,74396.0,108.6897,109.5924,108.6504,109.4648,74396.0
2023-07-24 10:30:00,111.57,111.83,111.36,111.72,40915.0,109.4746,109.7298,109.2686,109.6218,40915.0
2023-07-24 11:00:00,111.67,111.79,111.4,111.4,46480.0,109.5728,109.6905,109.3078,109.3078,46480.0
2023-07-24 11:30:00,111.33,111.37,111.14,111.3,22480.0,109.2391,109.2784,109.0527,109.2097,22480.0
2023-07-24 12:00:00,111.3,111.78,111.3,111.73,62455.0,109.2097,109.6807,109.2097,109.6316,62455.0
2023-07-24 12:30:00,111.75,111.77,111.47,111.7,27070.0,109.6513,109.6709,109.3765,109.6022,27070.0
2023-07-24 13:00:00,111.75,112.09,111.61,111.88,147317.0,109.6513,109.9849,109.5139,109.7788,147317.0
2023-07-24 13:30:00,111.98,112.39,111.97,112.0,32490.0,109.8769,110.2792,109.8671,109.8966,32490.0
2023-07-24 14:00:00,112.0,112.09,111.91,112.06,41536.0,109.8966,109.9849,109.8082,109.9554,41536.0
2023-07-24 14:30:00,112.03,112.03,111.72,111.95,26725.0,109.926,109.926,109.6218,109.8475,26725.0
2023-07-24 15:00:00,111.93,112.28,111.9,112.07,67202.0,109.8279,110.1713,109.7984,109.9652,67202.0
2023-07-24 15:30:00,112.07,112.52,112.06,112.5,178899.0,109.9652,110.4068,109.9554,110.3872,178899.0
2023-07-25 09:30:00,112.78,113.34,112.58,112.88,73927.0,110.6619,111.2114,110.4657,110.76,73927.0
2023-07-25 10:00:00,112.88,113.13,112.55,112.63,48895.0,110.76,111.0053,110.4362,110.5147,48895.0
2023-07-25 10:30:00,112.61,112.67,112.05,112.22,25896.0,110.4951,110.554,109.9456,110.1124,25896.0
2023-07-25 11:00:00,112.15,112.15,111.85,112.05,21821.0,110.0437,110.0437,109.7494,109.9456,21821.0
2023-07-25 11:30:00,112.02,112.08,111.56,111.58,29684.0,109.9162,109.9751,109.4648,109.4844,29684.0
2023-07-25 12:00:00,111.57,111.8,111.57,111.65,24519.0,109.4746,109.7003,109.4746,109.5531,24519.0
2023-07-25 12:30:00,111.67,111.73,111.52,111.65,88608.0,109.5728,109.6316,109.4256,109.5531,88608.0
2023-07-25 13:00:00,111.66,111.86,111.6,111.75,62028.0,109.5629,109.7592,109.5041,109.6513,62028.0
2023-07-25 13:30:00,111.78,111.86,111.63,111.85,28951.0,109.6807,109.7592,109.5335,109.7494,28951.0
2023-07-25 14:00:00,111.84,112.15,111.79,112.15,23949.0,109.7396,110.0437,109.6905,110.0437,23949.0
2023-07-25 14:30:00,112.14,112.33,111.83,111.87,31945.0,110.0339,110.2204,109.7298,109.769,31945.0
2023-07-25 15:00:00,111.89,112.07,111.78,111.78,53365.0,109.7886,109.9652,109.6807,109.6807,53365.0
2023-07-25 15:30:00,111.75,111.87,111.46,111.58,128070.0,109.6513,109.769,109.3667,109.4844,128070.0
2023-07-26 09:30:00,110.99,111.96,109.06,110.24,284330.0,108.9055,109.8573,107.0118,108.1696,284330.0
2023-07-26 10:00:00,110.26,110.82,110.11,110.51,140158.0,108.1892,108.7387,108.0421,108.4345,140158.0
2023-07-26 10:30:00,110.51,110.62,110.23,110.44,127955.0,108.4345,108.5425,108.1598,108.3659,127955.0
2023-07-26 11:00:00,110.38,110.57,110.19,110.51,65412.0,108.307,108.4934,108.1206,108.4345,65412.0
2023-07-26 11:30:00,110.5,110.68,110.48,110.51,80133.0,108.4247,108.6013,108.4051,108.4345,80133.0
2023-07-26 12:00:00,110.48,110.92,110.38,110.79,80874.0,108.4051,108.8368,108.307,108.7093,80874.0
2023-07-26 12:30:00,110.82,110.86,110.5,110.6,39439.0,108.7387,108.778,108.4247,108.5229,39439.0
2023-07-26 13:00:00,110.61,110.69,110.48,110.57,44654.0,108.5327,108.6112,108.4051,108.4934,44654.0
2023-07-26 13:30:00,110.55,110.87,110.53,110.79,42267.0,108.4738,108.7878,108.4542,108.7093,42267.0
2023-07-26 14:00:00,110.75,111.23,110.75,110.98,82936.0,108.67,109.141,108.67,108.8957,82936.0
2023-07-26 14:30:00,111.0,111.42,110.78,111.12,97551.0,108.9153,109.3275,108.6995,109.0331,97551.0
2023-07-26 15:00:00,111.09,111.27,110.58,110.94,75301.0,109.0036,109.1803,108.5032,108.8565,75301.0
2023-07-26 15:30:00,110.93,111.39,110.76,111.32,215282.0,108.8467,109.298,108.6798,109.2293,215282.0
2023-07-27 09:30:00,111.85,112.43,111.47,111.57,116488.0,109.7494,110.3185,109.3765,109.4746,116488.0
2023-07-27 10:00:00,111.58,111.72,110.94,111.14,122578.0,109.4844,109.6218,108.8565,109.0527,122578.0
2023-07-27 10:30:00,111.1,111.59,110.99,111.04,107958.0,109.0135,109.4943,108.9055,108.9546,107958.0
2023-07-27 11:00:00,111.07,111.12,110.46,110.69,128332.0,108.984,109.0331,108.3855,108.6112,128332.0
2023-07-27 11:30:00,110.66,110.66,110.16,110.21,34928.0,108.5817,108.5817,108.0911,108.1402,34928.0
2023-07-27 12:00:00,110.15,110.32,110.11,110.21,39759.0,108.0813,108.2481,108.0421,108.1402,39759.0
2023-07-27 12:30:00,110.23,110.25,109.93,110.01,48934.0,108.1598,108.1794,107.8654,107.9439,48934.0
2023-07-27 13:00:00,110.01,110.13,109.29,109.33,60564.0,107.9439,108.0617,107.2375,107.2767,60564.0
2023-07-27 13:30:00,109.39,109.4,108.56,108.66,81818.0,107.3356,107.3454,106.5212,106.6193,81818.0
2023-07-27 14:00:00,108.63,109.04,108.48,108.89,51960.0,106.5898,106.9921,106.4427,106.845,51960.0
2023-07-27 14:30:00,108.83,108.9,108.37,108.37,27178.0,106.7861,106.8548,106.3347,106.3347,27178.0
2023-07-27 15:00:00,108.36,108.58,107.93,108.02,42597.0,106.3249,106.5408,105.903,105.9913,42597.0
2023-07-27 15:30:00,108.05,108.27,107.8,107.91,193181.0,106.0207,106.2366,105.7754,105.8834,193181.0
2023-07-28 09:30:00,109.64,110.58,109.5,109.5,82136.0,107.5809,108.5032,107.4435,107.4435,82136.0
2023-07-28 10:00:00,109.57,109.76,109.09,109.16,108282.0,107.5122,107.6986,107.0412,107.1099,108282.0
2023-07-28 10:30:00,109.24,109.33,108.87,109.29,47829.0,107.1884,107.2767,106.8253,107.2375,47829.0
2023-07-28 11:00:00,109.27,109.57,109.07,109.53,67502.0,107.2178,107.5122,107.0216,107.4729,67502.0
2023-07-28 11:30:00,109.53,109.59,109.33,109.59,47294.0,107.4729,107.5318,107.2767,107.5318,47294.0
2023-07-28 12:00:00,109.53,109.8,109.39,109.74,21848.0,107.4729,107.7379,107.3356,107.679,21848.0
2023-07-28 12:30:00,109.76,109.89,109.26,109.28,22721.0,107.6986,107.8262,107.208,107.2276,22721.0
2023-07-28 13:00:00,109.25,109.28,108.88,108.94,31957.0,107.1982,107.2276,106.8352,106.894,31957.0
2023-07-28 13:30:00,108.91,108.95,108.48,108.87,37045.0,106.8646,106.9038,106.4427,106.8253,37045.0
2023-07-28 14:00:00,108.88,109.09,108.88,109.03,21691.0,106.8352,107.0412,106.8352,106.9823,21691.0
2023-07-28 14:30:00,109.02,109.3,108.92,109.19,28909.0,106.9725,107.2473,106.8744,107.1393,28909.0
2023-07-28 15:00:00,109.2,109.22,108.83,108.84,44937.0,107.1491,107.1688,106.7861,106.7959,44937.0
2023-07-28 15:30:00,108.81,109.0,108.69,108.87,228871.0,106.7665,106.9529,106.6487,106.8253,228871.0
2023-07-31 09:30:00,109.51,110.15,109.01,109.96,143461.0,107.4533,108.0813,106.9627,107.8949,143461.0
2023-07-31 10:00:00,109.97,110.49,109.75,110.09,40188.0,107.9047,108.4149,107.6888,108.0224,40188.0
2023-07-31 10:30:00,110.13,110.21,109.68,110.12,83602.0,108.0617,108.1402,107.6201,108.0519,83602.0
2023-07-31 11:00:00,110.14,110.57,110.14,110.44,18947.0,108.0715,108.4934,108.0715,108.3659,18947.0
2023-07-31 11:30:00,110.48,110.49,110.07,110.14,47259.0,108.4051,108.4149,108.0028,108.0715,47259.0
2023-07-31 12:00:00,110.12,110.26,110.01,110.25,21910.0,108.0519,108.1892,107.9439,108.1794,21910.0
2023-07-31 12:30:00,110.25,110.25,109.66,109.91,25764.0,108.1794,108.1794,107.6005,107.8458,25764.0
2023-07-31 13:00:00,109.91,110.05,109.82,109.88,30180.0,107.8458,107.9832,107.7575,107.8164,30180.0
2023-07-31 13:30:00,109.89,110.25,109.89,110.1,59060.0,107.8262,108.1794,107.8262,108.0322,59060.0
2023-07-31 14:00:00,110.1,110.11,109.64,109.67,31161.0,108.0322,108.0421,107.5809,107.6103,31161.0
2023-07-31 14:30:00,109.68,109.97,109.62,109.75,66544.0,107.6201,107.9047,107.5613,107.6888,66544.0
2023-07-31 15:00:00,109.75,110.34,109.67,109.89,111784.0,107.6888,108.2677,107.6103,107.8262,111784.0
2023-07-31 15:30:00,109.87,110.36,109.78,110.26,292612.0,107.8066,108.2874,107.7183,108.1892,292612.0
2023-08-01 09:30:00,117.18,118.65,115.47,116.07,669098.0,114.9793,116.4217,113.3014,113.8901,669098.0
2023-08-01 10:00:00,116.01,117.49,115.79,117.38,315312.0,113.8312,115.2835,113.6154,115.1755,315312.0
2023-08-01 10:30:00,117.26,119.34,117.03,117.78,269472.0,115.0578,117.0987,114.8321,115.568,269472.0
2023-08-01 11:00:00,117.69,118.44,117.19,117.68,180974.0,115.4797,116.2156,114.9891,115.4699,180974.0
2023-08-01 11:30:00,117.75,118.17,117.43,117.96,129068.0,115.5386,115.9507,115.2246,115.7446,129068.0
2023-08-01 12:00:00,117.95,119.13,117.93,118.89,122932.0,115.7348,116.8927,115.7152,116.6572,122932.0
2023-08-01 12:30:00,118.93,119.12,118.55,118.61,102836.0,116.6964,116.8828,116.3235,116.3824,102836.0
2023-08-01 13:00:00,118.65,119.04,118.4,118.95,78363.0,116.4217,116.8043,116.1764,116.716,78363.0
2023-08-01 13:30:00,118.91,119.31,118.55,119.25,104656.0,116.6768,117.0693,116.3235,117.0104,104656.0
2023-08-01 14:00:00,119.25,119.58,119.1,119.21,158542.0,117.0104,117.3342,116.8632,116.9711,158542.0
2023-08-01 14:30:00,119.19,120.28,118.74,120.0,235710.0,116.9515,118.0211,116.51,117.7463,235710.0
2023-08-01 15:00:00,120.04,121.11,119.98,120.96,218352.0,117.7856,118.8355,117.7267,118.6883,218352.0
2023-08-01 15:30:00,120.97,121.5,120.2,120.75,827208.0,118.6981,119.2181,117.9426,118.4822,827208.0
2023-08-02 09:30:00,119.7,121.85,118.51,121.01,430321.0,117.4519,119.5616,116.2843,118.7373,430321.0
2023-08-02 10:00:00,121.01,122.41,120.69,122.0,341484.0,118.7373,120.1111,118.4234,119.7088,341484.0
2023-08-02 10:30:00,122.03,122.42,121.37,121.66,476820.0,119.7382,120.1209,119.0906,119.3751,476820.0
2023-08-02 11:00:00,121.62,123.12,121.48,122.95,297852.0,119.3359,120.8077,119.1985,120.6409,297852.0
2023-08-02 11:30:00,122.96,124.75,122.89,124.31,385880.0,120.6507,122.4071,120.582,121.9754,385880.0
2023-08-02 12:00:00,124.25,124.27,123.16,123.44,266605.0,121.9165,121.9361,120.847,121.1217,266605.0
2023-08-02 12:30:00,123.44,124.06,123.17,123.22,114840.0,121.1217,121.7301,120.8568,120.9058,114840.0
2023-08-02 13:00:00,123.15,124.0,123.15,123.98,106583.0,120.8372,121.6712,120.8372,121.6516,106583.0
2023-08-02 13:30:00,123.98,124.16,123.65,123.78,91398.0,121.6516,121.8282,121.3278,121.4553,91398.0
2023-08-02 14:00:00,123.78,123.92,122.99,123.34,98295.0,121.4553,121.5927,120.6802,121.0236,98295.0
2023-08-02 14:30:00,123.34,123.35,122.57,123.09,107597.0,121.0236,121.0334,120.268,120.7783,107597.0
2023-08-02 15:00:00,123.1,123.15,121.92,121.98,159120.0,120.7881,120.8372,119.6303,119.6891,159120.0
2023-08-02 15:30:00,121.98,122.32,121.54,121.92,620959.0,119.6891,120.0227,119.2574,119.6303,620959.0
2023-08-03 09:30:00,121.0,121.3,118.45,119.09,180618.0,118.7275,119.0219,116.2254,116.8534,180618.0
2023-08-03 10:00:00,119.09,119.95,118.96,119.5,95669.0,116.8534,117.6973,116.7258,117.2557,95669.0
2023-08-03 10:30:00,119.53,120.31,119.16,120.21,73551.0,117.2851,118.0505,116.9221,117.9524,73551.0
2023-08-03 11:00:00,120.15,120.4,119.73,120.23,63417.0,117.8935,118.1388,117.4814,117.972,63417.0
2023-08-03 11:30:00,120.24,120.52,119.81,120.03,57860.0,117.9818,118.2565,117.5599,117.7757,57860.0
2023-08-03 12:00:00,120.05,120.39,119.64,120.18,98168.0,117.7954,118.129,117.3931,117.9229,98168.0
2023-08-03 12:30:00,120.22,120.89,120.16,120.8,59152.0,117.9622,118.6196,117.9033,118.5313,59152.0
2023-08-03 13:00:00,120.78,121.65,120.72,121.46,89692.0,118.5117,119.3653,118.4528,119.1789,89692.0
2023-08-03 13:30:00,121.46,121.88,121.35,121.82,77866.0,119.1789,119.591,119.071,119.5321,77866.0
2023-08-03 14:00:00,121.83,121.84,121.57,121.74,55148.0,119.5419,119.5518,119.2868,119.4536,55148.0
2023-08-03 14:30:00,121.73,122.11,121.52,121.95,77448.0,119.4438,119.8167,119.2378,119.6597,77448.0
2023-08-03 15:00:00,121.93,122.02,121.71,121.79,89263.0,119.6401,119.7284,119.4242,119.5027,89263.0
2023-08-03 15:30:00,121.79,122.02,121.5,121.65,396430.0,119.5027,119.7284,119.2181,119.3653,396430.0
2023-08-04 09:30:00,121.82,122.57,120.51,122.57,73093.0,119.5321,120.268,118.2467,120.268,73093.0
2023-08-04 10:00:00,122.57,123.29,121.89,123.25,91311.0,120.268,120.9745,119.6008,120.9353,91311.0
2023-08-04 10:30:00,123.29,124.09,123.25,124.07,95122.0,120.9745,121.7595,120.9353,121.7399,95122.0
2023-08-04 11:00:00,124.09,124.16,123.86,124.16,71933.0,121.7595,121.8282,121.5338,121.8282,71933.0
2023-08-04 11:30:00,124.2,124.22,123.48,123.96,45991.0,121.8674,121.8871,121.161,121.6319,45991.0
2023-08-04 12:00:00,123.97,124.24,123.9,124.19,38872.0,121.6418,121.9067,121.5731,121.8576,38872.0
2023-08-04 12:30:00,124.22,124.22,123.86,124.21,45491.0,121.8871,121.8871,121.5338,121.8772,45491.0
2023-08-04 13:00:00,124.21,124.37,123.93,124.0,50302.0,121.8772,122.0342,121.6025,121.6712,50302.0
2023-08-04 13:30:00,123.98,124.14,123.74,123.87,37928.0,121.6516,121.8086,121.4161,121.5436,37928.0
2023-08-04 14:00:00,123.91,123.91,122.93,122.93,71063.0,121.5829,121.5829,120.6213,120.6213,71063.0
2023-08-04 14:30:00,122.95,122.96,122.42,122.54,41261.0,120.6409,120.6507,120.1209,120.2386,41261.0
2023-08-04 15:00:00,122.55,122.72,122.35,122.51,47560.0,120.2484,120.4152,120.0522,120.2092,47560.0
2023-08-04 15:30:00,122.5,122.85,122.29,122.65,263474.0,120.1994,120.5428,119.9933,120.3465,263474.0
2023-08-07 09:30:00,123.1,123.77,122.52,123.04,46695.0,120.7881,121.4455,120.219,120.7292,46695.0
2023-08-07 10:00:00,123.14,123.31,122.69,123.07,48200.0,120.8273,120.9941,120.3858,120.7587,48200.0
2023-08-07 10:30:00,123.1,123.62,122.93,123.05,66363.0,120.7881,121.2983,120.6213,120.739,66363.0
2023-08-07 11:00:00,123.03,123.08,121.97,122.15,95436.0,120.7194,120.7685,119.6793,119.8559,95436.0
2023-08-07 11:30:00,122.16,123.29,122.01,123.29,87043.0,119.8657,120.9745,119.7186,120.9745,87043.0
2023-08-07 12:00:00,123.29,123.6,123.0,123.32,42489.0,120.9745,121.2787,120.69,121.004,42489.0
2023-08-07 12:30:00,123.34,123.42,123.07,123.38,67221.0,121.0236,121.1021,120.7587,121.0628,67221.0
2023-08-07 13:00:00,123.41,123.66,123.12,123.55,45908.0,121.0923,121.3376,120.8077,121.2296,45908.0
2023-08-07 13:30:00,123.57,123.6,122.98,123.07,29575.0,121.2493,121.2787,120.6703,120.7587,29575.0
2023-08-07 14:00:00,123.09,123.18,122.78,123.02,36323.0,120.7783,120.8666,120.4741,120.7096,36323.0
2023-08-07 14:30:00,122.98,123.07,122.65,122.76,39139.0,120.6703,120.7587,120.3465,120.4545,39139.0
2023-08-07 15:00:00,122.77,122.85,122.56,122.59,51966.0,120.4643,120.5428,120.2582,120.2877,51966.0
2023-08-07 15:30:00,122.59,122.86,122.54,122.62,233189.0,120.2877,120.5526,120.2386,120.3171,233189.0
2023-08-08 09:30:00,121.0,121.93,120.8,121.89,52714.0,118.7275,119.6401,118.5313,119.6008,52714.0
2023-08-08 10:00:00,121.87,121.87,121.1,121.77,60374.0,119.5812,119.5812,118.8257,119.4831,60374.0
2023-08-08 10:30:00,121.72,122.74,121.38,122.63,72357.0,119.434,120.4349,119.1004,120.3269,72357.0
2023-08-08 11:00:00,122.65,123.72,122.61,123.68,91272.0,120.3465,121.3964,120.3073,121.3572,91272.0
2023-08-08 11:30:00,123.64,123.95,123.41,123.87,59876.0,121.318,121.6221,121.0923,121.5436,59876.0
2023-08-08 12:00:00,123.82,124.44,123.8,124.2,85302.0,121.4946,122.1029,121.4749,121.8674,85302.0
2023-08-08 12:30:00,124.2,125.02,124.13,124.98,101617.0,121.8674,122.672,121.7987,122.6328,101617.0
2023-08-08 13:00:00,125.0,125.2,124.39,124.55,89289.0,122.6524,122.8487,122.0539,122.2109,89289.0
2023-08-08 13:30:00,124.61,124.66,124.4,124.46,30401.0,122.2697,122.3188,122.0637,122.1226,30401.0
2023-08-08 14:00:00,124.44,124.93,124.28,124.87,49340.0,122.1029,122.5837,121.9459,122.5249,49340.0
2023-08-08 14:30:00,124.87,125.04,124.47,124.99,57363.0,122.5249,122.6917,122.1324,122.6426,57363.0
2023-08-08 15:00:00,125.03,125.17,124.82,125.06,52290.0,122.6818,122.8192,122.4758,122.7113,52290.0
2023-08-08 15:30:00,125.09,125.15,124.36,124.37,277160.0,122.7407,122.7996,122.0244,122.0342,277160.0
2023-08-09 09:30:00,124.02,124.31,123.66,124.26,40522.0,121.6908,121.9754,121.3376,121.9263,40522.0
2023-08-09 10:00:00,124.36,124.39,123.82,124.21,20766.0,122.0244,122.0539,121.4946,121.8772,20766.0
2023-08-09 10:30:00,124.23,124.33,123.8,124.14,46090.0,121.8969,121.995,121.4749,121.8086,46090.0
2023-08-09 11:00:00,124.03,124.06,123.55,123.55,25971.0,121.7006,121.7301,121.2296,121.2296,25971.0
2023-08-09 11:30:00,123.5,123.66,123.33,123.62,51007.0,121.1806,121.3376,121.0138,121.2983,51007.0
2023-08-09 12:00:00,123.63,124.27,123.62,124.18,35182.0,121.3081,121.9361,121.2983,121.8478,35182.0
2023-08-09 12:30:00,124.19,124.48,124.06,124.43,40691.0,121.8576,122.1422,121.7301,122.0931,40691.0
2023-08-09 13:00:00,124.43,124.8,124.31,124.65,27545.0,122.0931,122.4562,121.9754,122.309,27545.0
2023-08-09 13:30:00,124.69,124.98,124.66,124.93,33887.0,122.3482,122.6328,122.3188,122.5837,33887.0
2023-08-09 14:00:00,124.96,125.1,124.9,125.1,31808.0,122.6132,122.7505,122.5543,122.7505,31808.0
2023-08-09 14:30:00,125.12,125.26,125.08,125.2,29438.0,122.7702,122.9075,122.7309,122.8487,29438.0
2023-08-09 15:00:00,125.15,125.26,124.95,125.2,57501.0,122.7996,122.9075,122.6033,122.8487,57501.0
2023-08-09 15:30:00,125.18,125.21,123.92,124.05,255615.0,122.829,122.8585,121.5927,121.7203,255615.0
2023-08-10 09:30:00,127.19,129.58,126.85,129.31,248153.0,124.8013,127.1464,124.4677,126.8815,248153.0
2023-08-10 10:00:00,129.31,129.56,128.47,128.8,120102.0,126.8815,127.1268,126.0572,126.381,120102.0
2023-08-10 10:30:00,128.73,129.12,128.19,128.9,90341.0,126.3124,126.695,125.7825,126.4792,90341.0
2023-08-10 11:00:00,128.91,128.93,128.43,128.84,73432.0,126.489,126.5086,126.018,126.4203,73432.0
2023-08-10 11:30:00,128.83,128.92,127.75,128.08,65718.0,126.4105,126.4988,125.3508,125.6746,65718.0
2023-08-10 12:00:00,128.09,128.1,127.51,127.82,90184.0,125.6844,125.6942,125.1153,125.4194,90184.0
2023-08-10 12:30:00,127.82,128.19,127.51,127.67,66639.0,125.4194,125.7825,125.1153,125.2723,66639.0
2023-08-10 13:00:00,127.65,127.78,127.39,127.59,84044.0,125.2526,125.3802,124.9975,125.1938,84044.0
2023-08-10 13:30:00,127.58,127.87,127.47,127.64,70766.0,125.184,125.4685,125.076,125.2428,70766.0
2023-08-10 14:00:00,127.66,128.25,127.57,127.99,53446.0,125.2625,125.8414,125.1741,125.5863,53446.0
2023-08-10 14:30:00,128.03,128.43,127.8,128.41,65862.0,125.6255,126.018,125.3998,125.9984,65862.0
2023-08-10 15:00:00,128.35,128.35,127.77,127.92,68761.0,125.9395,125.9395,125.3704,125.5176,68761.0
2023-08-10 15:30:00,127.87,128.19,127.56,127.72,482728.0,125.4685,125.7825,125.1643,125.3213,482728.0
2023-08-11 09:30:00,127.51,127.71,126.39,126.74,29879.0,125.1153,125.3115,124.0163,124.3597,29879.0
2023-08-11 10:00:00,126.85,127.37,126.79,127.14,33895.0,124.4677,124.9779,124.4088,124.7522,33895.0
2023-08-11 10:30:00,127.03,127.46,126.85,126.87,41103.0,124.6443,125.0662,124.4677,124.4873,41103.0
2023-08-11 11:00:00,126.87,127.2,126.86,127.09,20187.0,124.4873,124.8111,124.4775,124.7032,20187.0
2023-08-11 11:30:00,127.12,127.3,126.86,127.3,26743.0,124.7326,124.9092,124.4775,124.9092,26743.0
2023-08-11 12:00:00,127.34,127.49,127.08,127.13,31092.0,124.9485,125.0956,124.6933,124.7424,31092.0
2023-08-11 12:30:00,127.15,127.18,127.01,127.1,27708.0,124.762,124.7915,124.6247,124.713,27708.0
2023-08-11 13:00:00,127.15,127.49,127.06,127.35,19377.0,124.762,125.0956,124.6737,124.9583,19377.0
2023-08-11 13:30:00,127.38,127.48,127.03,127.08,70391.0,124.9877,125.0858,124.6443,124.6933,70391.0
2023-08-11 14:00:00,127.07,127.21,126.8,127.18,29659.0,124.6835,124.8209,124.4186,124.7915,29659.0
2023-08-11 14:30:00,127.19,127.24,127.08,127.11,33401.0,124.8013,124.8503,124.6933,124.7228,33401.0
2023-08-11 15:00:00,127.1,127.19,126.75,127.04,81261.0,124.713,124.8013,124.3695,124.6541,81261.0
2023-08-11 15:30:00,127.03,127.21,126.78,126.85,225083.0,124.6443,124.8209,124.399,124.4677,225083.0
2023-08-14 09:30:00,126.01,126.66,125.79,126.34,54761.0,123.6434,124.2812,123.4276,123.9672,54761.0
2023-08-14 10:00:00,126.38,126.75,125.99,126.64,29207.0,124.0065,124.3695,123.6238,124.2616,29207.0
2023-08-14 10:30:00,126.59,127.04,126.56,126.78,23570.0,124.2125,124.6541,124.1831,124.399,23570.0
2023-08-14 11:00:00,126.81,126.81,126.44,126.47,36922.0,124.4284,124.4284,124.0654,124.0948,36922.0
2023-08-14 11:30:00,126.45,126.57,126.25,126.42,43023.0,124.0752,124.1929,123.8789,124.0457,43023.0
2023-08-14 12:00:00,126.46,126.57,126.26,126.53,15554.0,124.085,124.1929,123.8887,124.1537,15554.0
2023-08-14 12:30:00,126.54,126.97,126.46,126.66,18841.0,124.1635,124.5854,124.085,124.2812,18841.0
2023-08-14 13:00:00,126.64,126.67,126.45,126.57,11440.0,124.2616,124.291,124.0752,124.1929,11440.0
2023-08-14 13:30:00,126.59,126.7,126.25,126.31,32567.0,124.2125,124.3205,123.8789,123.9378,32567.0
2023-08-14 14:00:00,126.33,126.34,125.98,126.13,36618.0,123.9574,123.9672,123.614,123.7612,36618.0
2023-08-14 14:30:00,126.1,126.16,125.78,125.92,69720.0,123.7318,123.7906,123.4178,123.5551,69720.0
2023-08-14 15:00:00,125.94,126.0,125.64,125.81,42738.0,123.5748,123.6336,123.2804,123.4472,42738.0
2023-08-14 15:30:00,125.82,126.29,125.72,125.79,240793.0,123.457,123.9182,123.3589,123.4276,240793.0
2023-08-15 09:30:00,125.1,125.78,124.57,125.17,36683.0,122.7505,123.4178,122.2305,122.8192,36683.0
2023-08-15 10:00:00,125.15,125.15,124.13,124.34,50755.0,122.7996,122.7996,121.7987,122.0048,50755.0
2023-08-15 10:30:00,124.33,124.51,124.02,124.42,27631.0,121.995,122.1716,121.6908,122.0833,27631.0
2023-08-15 11:00:00,124.42,124.57,124.23,124.38,22071.0,122.0833,122.2305,121.8969,122.0441,22071.0
2023-08-15 11:30:00,124.4,124.56,124.18,124.53,18207.0,122.0637,122.2207,121.8478,122.1912,18207.0
2023-08-15 12:00:00,124.57,124.58,123.96,124.27,20802.0,122.2305,122.2403,121.6319,121.9361,20802.0
2023-08-15 12:30:00,124.32,124.37,124.08,124.17,18972.0,121.9852,122.0342,121.7497,121.838,18972.0
2023-08-15 13:00:00,124.19,124.25,124.05,124.12,28183.0,121.8576,121.9165,121.7203,121.7889,28183.0
2023-08-15 13:30:00,124.1,124.17,123.84,123.84,31531.0,121.7693,121.838,121.5142,121.5142,31531.0
2023-08-15 14:00:00,123.88,123.9,123.62,123.77,43307.0,121.5534,121.5731,121.2983,121.4455,43307.0
2023-08-15 14:30:00,123.78,123.96,123.68,123.75,37160.0,121.4553,121.6319,121.3572,121.4259,37160.0
2023-08-15 15:00:00,123.75,123.98,123.38,123.43,60064.0,121.4259,121.6516,121.0628,121.1119,60064.0
2023-08-15 15:30:00,123.38,123.77,123.34,123.56,331169.0,121.0628,121.4455,121.0236,121.2395,331169.0
2023-08-16 09:30:00,122.77,124.19,122.64,123.56,66646.0,120.4643,121.8576,120.3367,121.2395,66646.0
2023-08-16 10:00:00,123.56,123.73,123.0,123.22,115494.0,121.2395,121.4063,120.69,120.9058,115494.0
2023-08-16 10:30:00,123.17,123.7,123.16,123.52,105121.0,120.8568,121.3768,120.847,121.2002,105121.0
2023-08-16 11:00:00,123.48,123.48,123.11,123.44,54480.0,121.161,121.161,120.7979,121.1217,54480.0
2023-08-16 11:30:00,123.47,123.68,123.27,123.41,54119.0,121.1511,121.3572,120.9549,121.0923,54119.0
2023-08-16 12:00:00,123.37,123.6,123.19,123.26,47223.0,121.053,121.2787,120.8764,120.9451,47223.0
2023-08-16 12:30:00,123.29,123.49,123.13,123.17,41664.0,120.9745,121.1708,120.8175,120.8568,41664.0
2023-08-16 13:00:00,123.17,123.26,122.73,123.22,51127.0,120.8568,120.9451,120.425,120.9058,51127.0
2023-08-16 13:30:00,123.27,123.57,123.13,123.42,26521.0,120.9549,121.2493,120.8175,121.1021,26521.0
2023-08-16 14:00:00,123.41,123.72,123.22,123.53,37927.0,121.0923,121.3964,120.9058,121.21,37927.0
2023-08-16 14:30:00,123.61,123.67,123.28,123.5,43056.0,121.2885,121.3474,120.9647,121.1806,43056.0
2023-08-16 15:00:00,123.51,123.55,122.89,123.01,105142.0,121.1904,121.2296,120.582,120.6998,105142.0
2023-08-16 15:30:00,123.01,123.74,122.93,123.64,275478.0,120.6998,121.4161,120.6213,121.318,275478.0
2023-08-17 09:30:00,123.99,124.99,123.9,124.79,218736.0,121.6614,122.6426,121.5731,122.4464,218736.0
2023-08-17 10:00:00,124.66,124.96,124.45,124.59,71838.0,122.3188,122.6132,122.1127,122.2501,71838.0
2023-08-17 10:30:00,124.64,125.22,124.56,125.02,78929.0,122.2992,122.8683,122.2207,122.672,78929.0
2023-08-17 11:00:00,124.99,125.1,124.77,125.03,52235.0,122.6426,122.7505,122.4267,122.6818,52235.0
2023-08-17 11:30:00,125.07,125.13,124.88,124.96,105094.0,122.7211,122.78,122.5347,122.6132,105094.0
2023-08-17 12:00:00,124.94,125.48,124.92,125.42,85612.0,122.5935,123.1234,122.5739,123.0645,85612.0
2023-08-17 12:30:00,125.43,125.52,124.99,125.52,124338.0,123.0743,123.1626,122.6426,123.1626,124338.0
2023-08-17 13:00:00,125.53,125.85,125.5,125.75,152414.0,123.1725,123.4864,123.143,123.3883,152414.0
2023-08-17 13:30:00,125.74,125.82,125.39,125.5,151872.0,123.3785,123.457,123.0351,123.143,151872.0
2023-08-17 14:00:00,125.5,125.7,125.46,125.53,69441.0,123.143,123.3393,123.1038,123.1725,69441.0
2023-08-17 14:30:00,125.54,125.59,124.79,124.98,215338.0,123.1823,123.2313,122.4464,122.6328,215338.0
2023-08-17 15:00:00,124.98,125.0,124.34,124.78,185743.0,122.6328,122.6524,122.0048,122.4365,185743.0
2023-08-17 15:30:00,124.8,125.1,124.58,124.99,779265.0,122.4562,122.7505,122.2403,122.6426,779265.0
2023-08-18 09:30:00,123.41,125.08,122.86,124.48,160606.0,121.0923,122.7309,120.5526,122.1422,160606.0
2023-08-18 10:00:00,124.44,124.79,123.89,124.1,131454.0,122.1029,122.4464,121.5633,121.7693,131454.0
2023-08-18 10:30:00,124.12,124.57,123.97,124.56,35499.0,121.7889,122.2305,121.6418,122.2207,35499.0
2023-08-18 11:00:00,124.58,124.75,124.46,124.57,82130.0,122.2403,122.4071,122.1226,122.2305,82130.0
2023-08-18 11:30:00,124.59,125.0,124.5,124.97,47146.0,122.2501,122.6524,122.1618,122.623,47146.0
2023-08-18 12:00:00,124.93,125.03,124.63,124.63,25594.0,122.5837,122.6818,122.2894,122.2894,25594.0
2023-08-18 12:30:00,124.6,124.85,124.51,124.71,31091.0,122.2599,122.5052,122.1716,122.3679,31091.0
2023-08-18 13:00:00,124.65,124.71,124.24,124.39,43268.0,122.309,122.3679,121.9067,122.0539,43268.0
2023-08-18 13:30:00,124.39,124.55,124.18,124.22,36355.0,122.0539,122.2109,121.8478,121.8871,36355.0
2023-08-18 14:00:00,124.23,124.35,124.18,124.24,31007.0,121.8969,122.0146,121.8478,121.9067,31007.0
2023-08-18 14:30:00,124.24,124.36,123.91,123.96,54558.0,121.9067,122.0244,121.5829,121.6319,54558.0
2023-08-18 15:00:00,123.83,124.13,123.81,124.03,66892.0,121.5044,121.7987,121.4848,121.7006,66892.0
2023-08-18 15:30:00,124.07,124.31,123.91,124.1,305105.0,121.7399,121.9754,121.5829,121.7693,305105.0
2023-08-21 09:30:00,124.14,124.88,123.84,124.14,49460.0,121.8086,122.5347,121.5142,121.8086,49460.0
2023-08-21 10:00:00,124.06,124.4,123.8,123.91,147727.0,121.7301,122.0637,121.4749,121.5829,147727.0
2023-08-21 10:30:00,123.91,124.13,123.86,124.05,23365.0,121.5829,121.7987,121.5338,121.7203,23365.0
2023-08-21 11:00:00,124.03,124.03,123.39,123.4,26579.0,121.7006,121.7006,121.0726,121.0825,26579.0
2023-08-21 11:30:00,123.37,123.55,122.68,122.89,78367.0,121.053,121.2296,120.376,120.582,78367.0
2023-08-21 12:00:00,122.84,123.01,122.69,122.78,39117.0,120.533,120.6998,120.3858,120.4741,39117.0
2023-08-21 12:30:00,122.81,123.05,122.64,122.83,24477.0,120.5035,120.739,120.3367,120.5232,24477.0
2023-08-21 13:00:00,122.87,122.99,122.61,122.99,24105.0,120.5624,120.6802,120.3073,120.6802,24105.0
2023-08-21 13:30:00,122.98,123.31,122.94,123.21,37380.0,120.6703,120.9941,120.6311,120.896,37380.0
2023-08-21 14:00:00,123.22,123.43,123.03,123.13,52159.0,120.9058,121.1119,120.7194,120.8175,52159.0
2023-08-21 14:30:00,123.15,123.29,123.07,123.21,38649.0,120.8372,120.9745,120.7587,120.896,38649.0
2023-08-21 15:00:00,123.22,123.85,123.22,123.78,67257.0,120.9058,121.524,120.9058,121.4553,67257.0
2023-08-21 15:30:00,123.76,124.13,123.62,123.64,198082.0,121.4357,121.7987,121.2983,121.318,198082.0
2023-08-22 09:30:00,123.97,124.09,123.44,123.44,14695.0,121.6418,121.7595,121.1217,121.1217,14695.0
2023-08-22 10:00:00,123.43,124.32,123.39,124.21,20823.0,121.1119,121.9852,121.0726,121.8772,20823.0
2023-08-22 10:30:00,124.19,124.3,123.74,124.3,22460.0,121.8576,121.9656,121.4161,121.9656,22460.0
2023-08-22 11:00:00,124.29,124.55,124.19,124.47,29167.0,121.9557,122.2109,121.8576,122.1324,29167.0
2023-08-22 11:30:00,124.48,124.91,124.35,124.54,49850.0,122.1422,122.5641,122.0146,122.201,49850.0
2023-08-22 12:00:00,124.51,124.68,124.43,124.6,36480.0,122.1716,122.3384,122.0931,122.2599,36480.0
2023-08-22 12:30:00,124.62,124.62,124.42,124.52,27295.0,122.2795,122.2795,122.0833,122.1814,27295.0
2023-08-22 13:00:00,124.55,124.57,124.11,124.29,46019.0,122.2109,122.2305,121.7791,121.9557,46019.0
2023-08-22 13:30:00,124.33,124.33,123.81,123.92,33269.0,121.995,121.995,121.4848,121.5927,33269.0
2023-08-22 14:00:00,123.93,124.05,123.82,123.9,21522.0,121.6025,121.7203,121.4946,121.5731,21522.0
2023-08-22 14:30:00,123.91,124.0,123.66,123.71,19424.0,121.5829,121.6712,121.3376,121.3866,19424.0
2023-08-22 15:00:00,123.79,124.21,123.77,123.92,23722.0,121.4651,121.8772,121.4455,121.5927,23722.0
2023-08-22 15:30:00,123.9,123.95,123.24,123.43,154811.0,121.5731,121.6221,120.9255,121.1119,154811.0
2023-08-23 09:30:00,123.64,123.64,122.61,122.71,51731.0,121.318,121.318,120.3073,120.4054,51731.0
2023-08-23 10:00:00,122.74,123.55,122.74,123.46,36170.0,120.4349,121.2296,120.4349,121.1413,36170.0
2023-08-23 10:30:00,123.43,123.45,123.05,123.34,21772.0,121.1119,121.1315,120.739,121.0236,21772.0
2023-08-23 11:00:00,123.3,123.3,123.04,123.21,30766.0,120.9843,120.9843,120.7292,120.896,30766.0
2023-08-23 11:30:00,123.2,123.51,123.17,123.46,44500.0,120.8862,121.1904,120.8568,121.1413,44500.0
2023-08-23 12:00:00,123.48,123.61,123.38,123.44,29621.0,121.161,121.2885,121.0628,121.1217,29621.0
2023-08-23 12:30:00,123.46,123.66,123.43,123.62,19492.0,121.1413,121.3376,121.1119,121.2983,19492.0
2023-08-23 13:00:00,123.63,123.73,123.55,123.64,21807.0,121.3081,121.4063,121.2296,121.318,21807.0
2023-08-23 13:30:00,123.65,123.71,123.59,123.65,19739.0,121.3278,121.3866,121.2689,121.3278,19739.0
2023-08-23 14:00:00,123.65,123.69,123.21,123.27,36504.0,121.3278,121.367,120.896,120.9549,36504.0
2023-08-23 14:30:00,123.25,123.28,123.08,123.14,36607.0,120.9353,120.9647,120.7685,120.8273,36607.0
2023-08-23 15:00:00,123.14,123.41,123.07,123.39,105204.0,120.8273,121.0923,120.7587,121.0726,105204.0
2023-08-23 15:30:00,123.37,123.68,123.17,123.3,208197.0,121.053,121.3572,120.8568,120.9843,208197.0
2023-08-24 09:30:00,123.31,123.93,122.73,123.81,55175.0,120.9941,121.6025,120.425,121.4848,55175.0
2023-08-24 10:00:00,123.92,123.98,122.84,122.84,32523.0,121.5927,121.6516,120.533,120.533,32523.0
2023-08-24 10:30:00,122.81,123.05,122.31,122.31,55652.0,120.5035,120.739,120.0129,120.0129,55652.0
2023-08-24 11:00:00,122.3,122.3,121.84,121.97,44455.0,120.0031,120.0031,119.5518,119.6793,44455.0
2023-08-24 11:30:00,121.93,121.99,121.52,121.69,57467.0,119.6401,119.6989,119.2378,119.4046,57467.0
2023-08-24 12:00:00,121.7,122.03,121.7,121.74,34736.0,119.4144,119.7382,119.4144,119.4536,34736.0
2023-08-24 12:30:00,121.74,122.04,121.69,121.69,37666.0,119.4536,119.748,119.4046,119.4046,37666.0
2023-08-24 13:00:00,121.69,121.74,121.24,121.24,36445.0,119.4046,119.4536,118.963,118.963,36445.0
2023-08-24 13:30:00,121.24,121.68,121.14,121.25,36897.0,118.963,119.3948,118.8649,118.9728,36897.0
2023-08-24 14:00:00,121.27,121.52,121.19,121.51,64814.0,118.9925,119.2378,118.914,119.228,64814.0
2023-08-24 14:30:00,121.48,121.6,121.32,121.54,45420.0,119.1985,119.3163,119.0415,119.2574,45420.0
2023-08-24 15:00:00,121.49,121.88,121.44,121.73,69397.0,119.2083,119.591,119.1593,119.4438,69397.0
2023-08-24 15:30:00,121.74,122.0,121.2,121.24,433623.0,119.4536,119.7088,118.9238,118.963,433623.0
2023-08-25 09:30:00,121.46,121.72,120.69,121.23,64306.0,119.1789,119.434,118.4234,118.9532,64306.0
2023-08-25 10:00:00,121.35,121.78,120.67,120.75,88819.0,119.071,119.4929,118.4037,118.4822,88819.0
2023-08-25 10:30:00,120.73,120.78,119.65,119.69,103910.0,118.4626,118.5117,117.4029,117.4421,103910.0
2023-08-25 11:00:00,119.75,121.07,119.58,121.07,46811.0,117.501,118.7962,117.3342,118.7962,46811.0
2023-08-25 11:30:00,121.06,121.07,120.36,120.51,44497.0,118.7864,118.7962,118.0996,118.2467,44497.0
2023-08-25 12:00:00,120.55,121.04,120.42,121.02,43035.0,118.286,118.7668,118.1584,118.7472,43035.0
2023-08-25 12:30:00,120.97,121.08,120.73,121.02,28883.0,118.6981,118.806,118.4626,118.7472,28883.0
2023-08-25 13:00:00,121.06,121.06,120.54,120.71,34170.0,118.7864,118.7864,118.2762,118.443,34170.0
2023-08-25 13:30:00,120.71,120.96,120.51,120.9,27063.0,118.443,118.6883,118.2467,118.6294,27063.0
2023-08-25 14:00:00,120.89,121.36,120.83,121.34,31911.0,118.6196,119.0808,118.5607,119.0611,31911.0
2023-08-25 14:30:00,121.37,121.55,121.19,121.39,26768.0,119.0906,119.2672,118.914,119.1102,26768.0
2023-08-25 15:00:00,121.43,122.19,121.43,122.11,118330.0,119.1495,119.8952,119.1495,119.8167,118330.0
2023-08-25 15:30:00,122.12,122.22,121.6,121.71,265994.0,119.8265,119.9246,119.3163,119.4242,265994.0
2023-08-28 09:30:00,122.17,123.76,121.99,123.42,68922.0,119.8756,121.4357,119.6989,121.1021,68922.0
2023-08-28 10:00:00,123.5,124.28,123.49,124.13,56349.0,121.1806,121.9459,121.1708,121.7987,56349.0
2023-08-28 10:30:00,124.16,124.2,123.7,124.02,74299.0,121.8282,121.8674,121.3768,121.6908,74299.0
2023-08-28 11:00:00,124.03,124.03,123.28,123.69,78314.0,121.7006,121.7006,120.9647,121.367,78314.0
2023-08-28 11:30:00,123.68,123.8,123.39,123.78,62279.0,121.3572,121.4749,121.0726,121.4553,62279.0
2023-08-28 12:00:00,123.79,124.46,123.78,124.38,48689.0,121.4651,122.1226,121.4553,122.0441,48689.0
2023-08-28 12:30:00,124.35,124.67,124.13,124.65,35560.0,122.0146,122.3286,121.7987,122.309,35560.0
2023-08-28 13:00:00,124.68,124.89,124.42,124.51,58192.0,122.3384,122.5445,122.0833,122.1716,58192.0
2023-08-28 13:30:00,124.56,124.58,124.12,124.26,72421.0,122.2207,122.2403,121.7889,121.9263,72421.0
2023-08-28 14:00:00,124.31,124.45,124.05,124.2,55269.0,121.9754,122.1127,121.7203,121.8674,55269.0
2023-08-28 14:30:00,124.17,124.64,124.16,124.61,48635.0,121.838,122.2992,121.8282,122.2697,48635.0
2023-08-28 15:00:00,124.62,124.98,124.48,124.95,151303.0,122.2795,122.6328,122.1422,122.6033,151303.0
2023-08-28 15:30:00,124.96,125.64,124.89,125.29,378129.0,122.6132,123.2804,122.5445,122.937,378129.0
2023-08-29 09:30:00,124.68,125.16,123.95,124.63,31576.0,122.3384,122.8094,121.6221,122.2894,31576.0
2023-08-29 10:00:00,124.67,125.39,124.58,125.36,29827.0,122.3286,123.0351,122.2403,123.0056,29827.0
2023-08-29 10:30:00,125.38,125.63,124.72,124.75,39018.0,123.0253,123.2706,122.3777,122.4071,39018.0
2023-08-29 11:00:00,124.75,124.84,124.49,124.74,19284.0,122.4071,122.4954,122.152,122.3973,19284.0
2023-08-29 11:30:00,124.77,125.09,124.04,124.15,85311.0,122.4267,122.7407,121.7104,121.8184,85311.0
2023-08-29 12:00:00,124.19,124.94,124.01,124.71,91513.0,121.8576,122.5935,121.681,122.3679,91513.0
2023-08-29 12:30:00,124.7,124.89,124.38,124.48,103671.0,122.358,122.5445,122.0441,122.1422,103671.0
2023-08-29 13:00:00,124.38,124.94,124.32,124.91,35687.0,122.0441,122.5935,121.9852,122.5641,35687.0
2023-08-29 13:30:00,124.87,124.87,124.47,124.59,31756.0,122.5249,122.5249,122.1324,122.2501,31756.0
2023-08-29 14:00:00,124.66,124.94,124.55,124.83,24899.0,122.3188,122.5935,122.2109,122.4856,24899.0
2023-08-29 14:30:00,124.91,125.08,124.88,124.96,15504.0,122.5641,122.7309,122.5347,122.6132,15504.0
2023-08-29 15:00:00,124.96,125.0,124.81,124.9,34014.0,122.6132,122.6524,122.466,122.5543,34014.0
2023-08-29 15:30:00,124.91,125.08,124.59,124.85,235629.0,122.5641,122.7309,122.2501,122.5052,235629.0
2023-08-30 09:30:00,125.09,125.87,124.46,125.87,61784.0,122.7407,123.5061,122.1226,123.5061,61784.0
2023-08-30 10:00:00,126.0,126.24,125.22,125.26,55249.0,123.6336,123.8691,122.8683,122.9075,55249.0
2023-08-30 10:30:00,125.3,125.99,125.24,125.65,68363.0,122.9468,123.6238,122.8879,123.2902,68363.0
2023-08-30 11:00:00,125.65,125.93,125.34,125.93,29841.0,123.2902,123.5649,122.986,123.5649,29841.0
2023-08-30 11:30:00,125.91,126.24,125.72,126.15,56017.0,123.5453,123.8691,123.3589,123.7808,56017.0
2023-08-30 12:00:00,126.17,126.47,126.05,126.43,51892.0,123.8004,124.0948,123.6827,124.0556,51892.0
2023-08-30 12:30:00,126.46,126.75,126.23,126.75,67423.0,124.085,124.3695,123.8593,124.3695,67423.0
2023-08-30 13:00:00,126.8,126.9,126.49,126.68,52378.0,124.4186,124.5167,124.1144,124.3009,52378.0
2023-08-30 13:30:00,126.75,127.16,126.74,127.15,54215.0,124.3695,124.7718,124.3597,124.762,54215.0
2023-08-30 14:00:00,127.16,127.17,126.87,127.06,81785.0,124.7718,124.7817,124.4873,124.6737,81785.0
2023-08-30 14:30:00,127.03,127.3,126.96,127.17,112966.0,124.6443,124.9092,124.5756,124.7817,112966.0
2023-08-30 15:00:00,127.19,127.52,127.13,127.45,90190.0,124.8013,125.1251,124.7424,125.0564,90190.0
2023-08-30 15:30:00,127.45,127.49,127.0,127.15,343825.0,125.0564,125.0956,124.6148,124.762,343825.0
2023-08-31 09:30:00,127.03,127.68,126.64,127.56,76139.0,124.6443,125.2821,124.2616,125.1643,76139.0
2023-08-31 10:00:00,127.56,127.61,127.09,127.44,58622.0,125.1643,125.2134,124.7032,125.0466,58622.0
2023-08-31 10:30:00,127.39,127.74,127.35,127.56,51918.0,124.9975,125.341,124.9583,125.1643,51918.0
2023-08-31 11:00:00,127.61,127.61,127.2,127.4,42386.0,125.2134,125.2134,124.8111,125.0073,42386.0
2023-08-31 11:30:00,127.35,127.44,127.03,127.41,47125.0,124.9583,125.0466,124.6443,125.0171,47125.0
2023-08-31 12:00:00,127.41,127.46,126.77,127.06,27742.0,125.0171,125.0662,124.3892,124.6737,27742.0
2023-08-31 12:30:00,127.08,127.27,126.73,126.88,34650.0,124.6933,124.8798,124.3499,124.4971,34650.0
2023-08-31 13:00:00,126.8,127.34,126.65,127.3,16832.0,124.4186,124.9485,124.2714,124.9092,16832.0
2023-08-31 13:30:00,127.28,127.37,127.06,127.34,20553.0,124.8896,124.9779,124.6737,124.9485,20553.0
2023-08-31 14:00:00,127.34,127.38,127.08,127.11,27019.0,124.9485,124.9877,124.6933,124.7228,27019.0
2023-08-31 14:30:00,127.11,127.13,126.49,126.67,33197.0,124.7228,124.7424,124.1144,124.291,33197.0
2023-08-31 15:00:00,126.66,126.96,126.61,126.87,41991.0,124.2812,124.5756,124.2322,124.4873,41991.0
2023-08-31 15:30:00,126.88,127.06,126.54,126.65,183984.0,124.4971,124.6737,124.1635,124.2714,183984.0
2023-09-01 09:30:00,128.3,128.64,127.14,127.73,38649.0,125.8904,126.224,124.7522,125.3311,38649.0
2023-09-01 10:00:00,127.85,128.79,127.66,128.55,42665.0,125.4489,126.3712,125.2625,126.1357,42665.0
2023-09-01 10:30:00,128.61,128.74,128.27,128.42,29224.0,126.1946,126.3222,125.861,126.0082,29224.0
2023-09-01 11:00:00,128.42,129.09,128.25,129.08,54751.0,126.0082,126.6656,125.8414,126.6558,54751.0
2023-09-01 11:30:00,129.09,129.48,128.9,129.16,165186.0,126.6656,127.0483,126.4792,126.7343,165186.0
2023-09-01 12:00:00,129.14,129.48,128.74,129.43,95092.0,126.7147,127.0483,126.3222,126.9992,95092.0
2023-09-01 12:30:00,129.48,129.62,129.14,129.56,46695.0,127.0483,127.1856,126.7147,127.1268,46695.0
2023-09-01 13:00:00,129.57,129.7,129.37,129.56,43696.0,127.1366,127.2641,126.9403,127.1268,43696.0
2023-09-01 13:30:00,129.53,129.56,129.25,129.45,46462.0,127.0973,127.1268,126.8226,127.0188,46462.0
2023-09-01 14:00:00,129.45,129.61,129.19,129.3,48677.0,127.0188,127.1758,126.7637,126.8717,48677.0
2023-09-01 14:30:00,129.3,129.3,128.99,129.16,41645.0,126.8717,126.8717,126.5675,126.7343,41645.0
2023-09-01 15:00:00,129.17,129.51,129.15,129.45,47616.0,126.7441,127.0777,126.7245,127.0188,47616.0
2023-09-01 15:30:00,129.44,129.59,129.07,129.31,307269.0,127.009,127.1562,126.646,126.8815,307269.0
2023-09-05 09:30:00,128.58,128.58,127.19,128.2,64686.0,126.1652,126.1652,124.8013,125.7923,64686.0
2023-09-05 10:00:00,128.18,128.37,127.8,128.28,27702.0,125.7727,125.9591,125.3998,125.8708,27702.0
2023-09-05 10:30:00,128.34,128.43,127.6,128.01,34613.0,125.9297,126.018,125.2036,125.6059,34613.0
2023-09-05 11:00:00,128.01,128.19,127.77,127.82,17848.0,125.6059,125.7825,125.3704,125.4194,17848.0
2023-09-05 11:30:00,127.86,127.93,127.37,127.44,20978.0,125.4587,125.5274,124.9779,125.0466,20978.0
2023-09-05 12:00:00,127.5,127.58,127.38,127.48,16614.0,125.1055,125.184,124.9877,125.0858,16614.0
2023-09-05 12:30:00,127.47,127.72,127.31,127.48,23273.0,125.076,125.3213,124.919,125.0858,23273.0
2023-09-05 13:00:00,127.42,127.42,127.19,127.38,28995.0,125.027,125.027,124.8013,124.9877,28995.0
2023-09-05 13:30:00,127.37,127.74,127.37,127.61,30148.0,124.9779,125.341,124.9779,125.2134,30148.0
2023-09-05 14:00:00,127.61,127.65,127.2,127.35,28035.0,125.2134,125.2526,124.8111,124.9583,28035.0
2023-09-05 14:30:00,127.35,127.42,127.26,127.38,23821.0,124.9583,125.027,124.87,124.9877,23821.0
2023-09-05 15:00:00,127.38,127.49,127.18,127.22,46743.0,124.9877,125.0956,124.7915,124.8307,46743.0
2023-09-05 15:30:00,127.22,127.24,126.41,126.48,226284.0,124.8307,124.8503,124.0359,124.1046,226284.0
2023-09-06 09:30:00,126.2,127.34,125.97,127.17,24221.0,123.8299,124.9485,123.6042,124.7817,24221.0
2023-09-06 10:00:00,126.95,127.76,126.64,127.26,47975.0,124.5658,125.3606,124.2616,124.87,47975.0
2023-09-06 10:30:00,127.29,127.32,126.63,126.82,35201.0,124.8994,124.9288,124.2518,124.4382,35201.0
2023-09-06 11:00:00,126.82,127.03,126.72,126.74,23512.0,124.4382,124.6443,124.3401,124.3597,23512.0
2023-09-06 11:30:00,126.65,127.03,126.46,126.84,30374.0,124.2714,124.6443,124.085,124.4579,30374.0
2023-09-06 12:00:00,126.68,126.98,126.53,126.56,25782.0,124.3009,124.5952,124.1537,124.1831,25782.0
2023-09-06 12:30:00,126.52,126.72,126.37,126.42,26149.0,124.1439,124.3401,123.9967,124.0457,26149.0
2023-09-06 13:00:00,126.38,126.83,126.35,126.7,22106.0,124.0065,124.448,123.9771,124.3205,22106.0
2023-09-06 13:30:00,126.72,126.89,126.62,126.79,20436.0,124.3401,124.5069,124.242,124.4088,20436.0
2023-09-06 14:00:00,126.85,127.14,126.81,127.1,23287.0,124.4677,124.7522,124.4284,124.713,23287.0
2023-09-06 14:30:00,127.08,127.63,127.06,127.4,26511.0,124.6933,125.233,124.6737,125.0073,26511.0
2023-09-06 15:00:00,127.41,127.75,127.35,127.68,29703.0,125.0171,125.3508,124.9583,125.2821,29703.0
2023-09-06 15:30:00,127.68,127.79,127.35,127.35,201317.0,125.2821,125.39,124.9583,124.9583,201317.0
2023-09-07 09:30:00,126.04,127.43,126.0,126.84,44775.0,123.6729,125.0368,123.6336,124.4579,44775.0
2023-09-07 10:00:00,126.82,126.92,126.24,126.35,17636.0,124.4382,124.5364,123.8691,123.9771,17636.0
2023-09-07 10:30:00,126.34,126.77,126.32,126.71,27829.0,123.9672,124.3892,123.9476,124.3303,27829.0
2023-09-07 11:00:00,126.74,127.27,126.71,127.12,40220.0,124.3597,124.8798,124.3303,124.7326,40220.0
2023-09-07 11:30:00,127.13,127.31,126.8,126.85,19277.0,124.7424,124.919,124.4186,124.4677,19277.0
2023-09-07 12:00:00,126.79,127.25,126.74,127.04,39947.0,124.4088,124.8602,124.3597,124.6541,39947.0
2023-09-07 12:30:00,127.04,127.16,126.71,126.75,23472.0,124.6541,124.7718,124.3303,124.3695,23472.0
2023-09-07 13:00:00,126.75,127.09,126.75,127.03,20995.0,124.3695,124.7032,124.3695,124.6443,20995.0
2023-09-07 13:30:00,126.99,126.99,126.64,126.7,21177.0,124.605,124.605,124.2616,124.3205,21177.0
2023-09-07 14:00:00,126.71,126.89,126.65,126.68,22564.0,124.3303,124.5069,124.2714,124.3009,22564.0
2023-09-07 14:30:00,126.61,126.77,126.59,126.75,40096.0,124.2322,124.3892,124.2125,124.3695,40096.0
2023-09-07 15:00:00,126.75,126.8,126.59,126.71,34688.0,124.3695,124.4186,124.2125,124.3303,34688.0
2023-09-07 15:30:00,126.71,127.0,126.53,126.61,162371.0,124.3303,124.6148,124.1537,124.2322,162371.0
2023-09-08 09:30:00,126.62,127.29,125.98,126.86,51465.0,124.242,124.8994,123.614,124.4775,51465.0
2023-09-08 10:00:00,126.93,127.34,126.93,127.18,52120.0,124.5462,124.9485,124.5462,124.7915,52120.0
2023-09-08 10:30:00,127.18,127.33,127.05,127.19,21089.0,124.7915,124.9387,124.6639,124.8013,21089.0
2023-09-08 11:00:00,127.19,127.26,127.02,127.13,46886.0,124.8013,124.87,124.6345,124.7424,46886.0
2023-09-08 11:30:00,127.13,127.18,126.95,127.1,40609.0,124.7424,124.7915,124.5658,124.713,40609.0
2023-09-08 12:00:00,127.1,127.1,126.55,126.66,16977.0,124.713,124.713,124.1733,124.2812,16977.0
2023-09-08 12:30:00,126.63,126.76,126.46,126.65,20189.0,124.2518,124.3794,124.085,124.2714,20189.0
2023-09-08 13:00:00,126.64,126.65,126.03,126.1,41282.0,124.2616,124.2714,123.6631,123.7318,41282.0
2023-09-08 13:30:00,126.16,126.41,126.04,126.23,25095.0,123.7906,124.0359,123.6729,123.8593,25095.0
2023-09-08 14:00:00,126.24,126.29,125.82,125.85,27302.0,123.8691,123.9182,123.457,123.4864,27302.0
2023-09-08 14:30:00,125.85,125.85,125.61,125.7,34288.0,123.4864,123.4864,123.251,123.3393,34288.0
2023-09-08 15:00:00,125.7,125.74,125.5,125.55,24294.0,123.3393,123.3785,123.143,123.1921,24294.0
2023-09-08 15:30:00,125.51,125.95,125.45,125.91,171074.0,123.1528,123.5846,123.094,123.5453,171074.0
2023-09-11 09:30:00,125.9,126.36,124.48,124.77,105008.0,123.5355,123.9869,122.1422,122.4267,105008.0
2023-09-11 10:00:00,124.79,124.98,124.48,124.89,24219.0,122.4464,122.6328,122.1422,122.5445,24219.0
2023-09-11 10:30:00,124.85,125.13,124.79,124.83,22599.0,122.5052,122.78,122.4464,122.4856,22599.0
2023-09-11 11:00:00,124.82,124.83,124.1,124.32,32358.0,122.4758,122.4856,121.7693,121.9852,32358.0
2023-09-11 11:30:00,124.3,124.56,124.08,124.16,28390.0,121.9656,122.2207,121.7497,121.8282,28390.0
2023-09-11 12:00:00,124.18,124.49,124.14,124.44,15649.0,121.8478,122.152,121.8086,122.1029,15649.0
2023-09-11 12:30:00,124.47,124.79,124.4,124.79,9449.0,122.1324,122.4464,122.0637,122.4464,9449.0
2023-09-11 13:00:00,124.79,125.2,124.72,125.19,19901.0,122.4464,122.8487,122.3777,122.8388,19901.0
2023-09-11 13:30:00,125.19,125.51,125.19,125.42,24337.0,122.8388,123.1528,122.8388,123.0645,24337.0
2023-09-11 14:00:00,125.43,125.51,125.28,125.36,24749.0,123.0743,123.1528,122.9272,123.0056,24749.0
2023-09-11 14:30:00,125.36,125.48,125.29,125.4,31714.0,123.0056,123.1234,122.937,123.0449,31714.0
2023-09-11 15:00:00,125.41,125.65,125.38,125.57,42815.0,123.0547,123.2902,123.0253,123.2117,42815.0
2023-09-11 15:30:00,125.58,125.58,125.02,125.1,235504.0,123.2215,123.2215,122.672,122.7505,235504.0
2023-09-12 09:30:00,125.02,125.54,124.83,124.96,22147.0,122.672,123.1823,122.4856,122.6132,22147.0
2023-09-12 10:00:00,124.95,125.02,124.8,124.88,24499.0,122.6033,122.672,122.4562,122.5347,24499.0
2023-09-12 10:30:00,124.85,124.87,124.64,124.73,23992.0,122.5052,122.5249,122.2992,122.3875,23992.0
2023-09-12 11:00:00,124.72,125.15,124.71,125.15,23555.0,122.3777,122.7996,122.3679,122.7996,23555.0
2023-09-12 11:30:00,125.16,125.51,125.16,125.45,23222.0,122.8094,123.1528,122.8094,123.094,23222.0
2023-09-12 12:00:00,125.46,125.49,125.14,125.18,28200.0,123.1038,123.1332,122.7898,122.829,28200.0
2023-09-12 12:30:00,125.16,125.39,125.12,125.24,12941.0,122.8094,123.0351,122.7702,122.8879,12941.0
2023-09-12 13:00:00,125.24,125.56,125.21,125.47,18606.0,122.8879,123.2019,122.8585,123.1136,18606.0
2023-09-12 13:30:00,125.49,125.56,125.2,125.25,19164.0,123.1332,123.2019,122.8487,122.8977,19164.0
2023-09-12 14:00:00,125.23,125.45,124.99,125.35,26881.0,122.8781,123.094,122.6426,122.9958,26881.0
2023-09-12 14:30:00,125.34,125.55,125.1,125.19,34971.0,122.986,123.1921,122.7505,122.8388,34971.0
2023-09-12 15:00:00,125.16,125.23,124.87,124.94,44995.0,122.8094,122.8781,122.5249,122.5935,44995.0
2023-09-12 15:30:00,124.93,125.22,124.9,125.11,198351.0,122.5837,122.8683,122.5543,122.7603,198351.0
2023-09-13 09:30:00,125.25,125.87,124.33,125.26,18193.0,122.8977,123.5061,121.995,122.9075,18193.0
2023-09-13 10:00:00,125.19,125.56,125.11,125.33,30972.0,122.8388,123.2019,122.7603,122.9762,30972.0
2023-09-13 10:30:00,125.35,125.95,125.27,125.92,18323.0,122.9958,123.5846,122.9173,123.5551,18323.0
2023-09-13 11:00:00,125.93,125.94,125.19,125.19,12354.0,123.5649,123.5748,122.8388,122.8388,12354.0
2023-09-13 11:30:00,125.17,125.29,124.77,124.83,16116.0,122.8192,122.937,122.4267,122.4856,16116.0
2023-09-13 12:00:00,124.84,124.86,124.63,124.65,13134.0,122.4954,122.515,122.2894,122.309,13134.0
2023-09-13 12:30:00,124.66,124.82,124.54,124.75,13956.0,122.3188,122.4758,122.201,122.4071,13956.0
2023-09-13 13:00:00,124.79,125.23,124.76,125.19,23405.0,122.4464,122.8781,122.4169,122.8388,23405.0
2023-09-13 13:30:00,125.2,125.33,125.08,125.25,21106.0,122.8487,122.9762,122.7309,122.8977,21106.0
2023-09-13 14:00:00,125.25,125.55,125.21,125.43,29228.0,122.8977,123.1921,122.8585,123.0743,29228.0
2023-09-13 14:30:00,125.45,125.49,125.15,125.33,27637.0,123.094,123.1332,122.7996,122.9762,27637.0
2023-09-13 15:00:00,125.25,125.32,125.1,125.31,42578.0,122.8977,122.9664,122.7505,122.9566,42578.0
2023-09-13 15:30:00,125.33,125.88,125.32,125.81,179914.0,122.9762,123.5159,122.9664,123.4472,179914.0
2023-09-14 09:30:00,126.0,126.31,124.49,125.64,51098.0,123.8796,124.1843,122.395,123.5256,51098.0
2023-09-14 10:00:00,125.73,125.77,124.92,125.03,34820.0,123.6141,123.6534,122.8177,122.9259,34820.0
2023-09-14 10:30:00,125.05,125.6,124.88,125.53,32835.0,122.9455,123.4863,122.7784,123.4175,32835.0
2023-09-14 11:00:00,125.57,125.6,124.9,124.95,22841.0,123.4568,123.4863,122.7981,122.8472,22841.0
2023-09-14 11:30:00,124.98,125.39,124.85,125.07,26506.0,122.8767,123.2798,122.7489,122.9652,26506.0
2023-09-14 12:00:00,125.07,125.26,124.89,125.11,15475.0,122.9652,123.152,122.7882,123.0045,15475.0
2023-09-14 12:30:00,125.18,125.75,125.18,125.5,25194.0,123.0734,123.6338,123.0734,123.388,25194.0
2023-09-14 13:00:00,125.5,125.69,125.45,125.55,32364.0,123.388,123.5748,123.3388,123.4371,32364.0
2023-09-14 13:30:00,125.61,125.8,125.54,125.66,17349.0,123.4961,123.6829,123.4273,123.5453,17349.0
2023-09-14 14:00:00,125.64,125.74,125.52,125.68,21909.0,123.5256,123.6239,123.4076,123.5649,21909.0
2023-09-14 14:30:00,125.66,125.95,125.66,125.89,18081.0,123.5453,123.8304,123.5453,123.7714,18081.0
2023-09-14 15:00:00,125.91,126.04,125.57,125.58,27691.0,123.7911,123.9189,123.4568,123.4666,27691.0
2023-09-14 15:30:00,125.58,125.74,125.4,125.68,94495.0,123.4666,123.6239,123.2897,123.5649,94495.0
2023-09-15 09:30:00,125.45,126.48,124.57,126.48,241307.0,123.3388,124.3515,122.4736,124.3515,241307.0
2023-09-15 10:00:00,126.46,126.68,125.96,126.04,43800.0,124.3318,124.5481,123.8402,123.9189,43800.0
2023-09-15 10:30:00,126.02,126.02,125.51,125.51,24703.0,123.8992,123.8992,123.3978,123.3978,24703.0
2023-09-15 11:00:00,125.5,126.13,125.5,126.1,33257.0,123.388,124.0074,123.388,123.9779,33257.0
2023-09-15 11:30:00,126.1,126.17,125.78,125.86,14356.0,123.9779,124.0467,123.6633,123.7419,14356.0
2023-09-15 12:00:00,125.81,125.95,125.65,125.79,14423.0,123.6928,123.8304,123.5354,123.6731,14423.0
2023-09-15 12:30:00,125.83,125.84,125.48,125.54,17263.0,123.7124,123.7223,123.3683,123.4273,17263.0
2023-09-15 13:00:00,125.53,125.64,124.9,124.9,21908.0,123.4175,123.5256,122.7981,122.7981,21908.0
2023-09-15 13:30:00,124.87,125.27,124.74,125.07,23569.0,122.7686,123.1618,122.6408,122.9652,23569.0
2023-09-15 14:00:00,125.04,125.05,124.8,124.87,24616.0,122.9357,122.9455,122.6998,122.7686,24616.0
2023-09-15 14:30:00,124.86,124.88,124.41,124.49,26475.0,122.7587,122.7784,122.3163,122.395,26475.0
2023-09-15 15:00:00,124.47,124.64,124.14,124.3,48122.0,122.3753,122.5424,122.0509,122.2082,48122.0
2023-09-15 15:30:00,124.29,124.47,123.72,124.34,253074.0,122.1983,122.3753,121.6379,122.2475,253074.0
2023-09-18 09:30:00,122.79,124.13,121.71,123.79,118335.0,120.7236,122.041,119.6618,121.7068,118335.0
2023-09-18 10:00:00,123.77,123.94,123.27,123.44,27735.0,121.6871,121.8542,121.1955,121.3626,27735.0
2023-09-18 10:30:00,123.34,123.66,123.34,123.56,15696.0,121.2643,121.5789,121.2643,121.4806,15696.0
2023-09-18 11:00:00,123.57,123.74,123.02,123.14,34788.0,121.4905,121.6576,120.9497,121.0677,34788.0
2023-09-18 11:30:00,123.13,123.79,123.1,123.7,15840.0,121.0579,121.7068,121.0284,121.6183,15840.0
2023-09-18 12:00:00,123.75,123.88,123.62,123.64,11110.0,121.6674,121.7952,121.5396,121.5593,11110.0
2023-09-18 12:30:00,123.71,123.83,123.55,123.67,11427.0,121.6281,121.7461,121.4708,121.5888,11427.0
2023-09-18 13:00:00,123.68,123.77,123.6,123.71,9107.0,121.5986,121.6871,121.5199,121.6281,9107.0
2023-09-18 13:30:00,123.72,123.85,123.63,123.71,16352.0,121.6379,121.7657,121.5494,121.6281,16352.0
2023-09-18 14:00:00,123.7,124.01,123.7,123.85,14722.0,121.6183,121.923,121.6183,121.7657,14722.0
2023-09-18 14:30:00,123.84,123.93,123.61,123.61,26537.0,121.7559,121.8444,121.5298,121.5298,26537.0
2023-09-18 15:00:00,123.55,123.6,123.07,123.14,53797.0,121.4708,121.5199,120.9989,121.0677,53797.0
2023-09-18 15:30:00,123.13,123.45,123.02,123.28,181861.0,121.0579,121.3725,120.9497,121.2053,181861.0
2023-09-19 09:30:00,123.11,123.56,122.51,122.88,26042.0,121.0382,121.4806,120.4483,120.8121,26042.0
2023-09-19 10:00:00,122.83,122.88,121.97,122.4,82743.0,120.7629,120.8121,119.9174,120.3401,82743.0
2023-09-19 10:30:00,122.42,122.6,122.28,122.43,52725.0,120.3598,120.5368,120.2222,120.3696,52725.0
2023-09-19 11:00:00,122.37,122.37,121.52,121.9,29389.0,120.3106,120.3106,119.475,119.8486,29389.0
2023-09-19 11:30:00,121.88,122.04,121.71,121.91,22979.0,119.8289,119.9862,119.6618,119.8584,22979.0
2023-09-19 12:00:00,121.91,121.91,121.61,121.71,53301.0,119.8584,119.8584,119.5634,119.6618,53301.0
2023-09-19 12:30:00,121.67,121.78,121.52,121.74,37260.0,119.6224,119.7306,119.475,119.6912,37260.0
2023-09-19 13:00:00,121.74,121.97,121.62,121.82,16613.0,119.6912,119.9174,119.5733,119.7699,16613.0
2023-09-19 13:30:00,121.83,122.04,121.75,121.96,27760.0,119.7797,119.9862,119.7011,119.9075,27760.0
2023-09-19 14:00:00,122.01,122.08,121.83,121.88,44111.0,119.9567,120.0255,119.7797,119.8289,44111.0
2023-09-19 14:30:00,121.91,122.31,121.89,122.19,27813.0,119.8584,120.2517,119.8387,120.1337,27813.0
2023-09-19 15:00:00,122.17,122.75,122.07,122.75,34340.0,120.114,120.6843,120.0157,120.6843,34340.0
2023-09-19 15:30:00,122.76,123.19,122.72,122.94,240951.0,120.6941,121.1168,120.6548,120.8711,240951.0
2023-09-20 09:30:00,123.42,123.75,123.22,123.58,22339.0,121.343,121.6674,121.1463,121.5003,22339.0
2023-09-20 10:00:00,123.6,123.98,123.6,123.88,21582.0,121.5199,121.8936,121.5199,121.7952,21582.0
2023-09-20 10:30:00,123.9,124.4,123.64,124.09,28325.0,121.8149,122.3065,121.5593,122.0017,28325.0
2023-09-20 11:00:00,124.11,124.11,123.78,123.98,29867.0,122.0214,122.0214,121.6969,121.8936,29867.0
2023-09-20 11:30:00,123.98,124.1,123.72,123.87,21588.0,121.8936,122.0115,121.6379,121.7854,21588.0
2023-09-20 12:00:00,123.88,124.0,123.69,124.0,17281.0,121.7952,121.9132,121.6084,121.9132,17281.0
2023-09-20 12:30:00,123.98,124.02,123.71,123.83,18441.0,121.8936,121.9329,121.6281,121.7461,18441.0
2023-09-20 13:00:00,123.84,123.84,123.59,123.68,17633.0,121.7559,121.7559,121.5101,121.5986,17633.0
2023-09-20 13:30:00,123.65,123.69,123.39,123.6,19942.0,121.5691,121.6084,121.3135,121.5199,19942.0
2023-09-20 14:00:00,123.58,123.58,122.94,123.46,21510.0,121.5003,121.5003,120.8711,121.3823,21510.0
2023-09-20 14:30:00,123.44,123.85,123.01,123.18,58348.0,121.3626,121.7657,120.9399,121.107,58348.0
2023-09-20 15:00:00,123.13,123.27,122.74,122.89,36275.0,121.0579,121.1955,120.6744,120.8219,36275.0
2023-09-20 15:30:00,122.95,122.95,122.46,122.71,187334.0,120.8809,120.8809,120.3991,120.6449,187334.0
2023-09-21 09:30:00,121.52,121.8,120.23,121.0,55533.0,119.475,119.7502,118.2067,118.9637,55533.0
2023-09-21 10:00:00,120.98,121.09,120.32,120.47,70491.0,118.944,119.0522,118.2951,118.4426,70491.0
2023-09-21 10:30:00,120.33,120.46,119.7,119.78,37814.0,118.305,118.4328,117.6856,117.7642,37814.0
2023-09-21 11:00:00,119.83,120.13,119.67,119.8,36830.0,117.8134,118.1083,117.6561,117.7839,36830.0
2023-09-21 11:30:00,119.81,120.04,119.4,119.47,40950.0,117.7937,118.0199,117.3906,117.4595,40950.0
2023-09-21 12:00:00,119.49,119.62,119.24,119.44,34163.0,117.4791,117.6069,117.2333,117.43,34163.0
2023-09-21 12:30:00,119.44,119.93,119.43,119.78,37645.0,117.43,117.9117,117.4201,117.7642,37645.0
2023-09-21 13:00:00,119.74,120.69,119.74,120.59,14446.0,117.7249,118.6589,117.7249,118.5606,14446.0
2023-09-21 13:30:00,120.59,120.66,120.24,120.38,25194.0,118.5606,118.6294,118.2165,118.3541,25194.0
2023-09-21 14:00:00,120.46,120.52,120.23,120.28,19082.0,118.4328,118.4918,118.2067,118.2558,19082.0
2023-09-21 14:30:00,120.21,120.37,120.06,120.07,19414.0,118.187,118.3443,118.0395,118.0494,19414.0
2023-09-21 15:00:00,120.05,120.28,119.82,119.88,41749.0,118.0297,118.2558,117.8036,117.8626,41749.0
2023-09-21 15:30:00,119.86,120.03,119.66,119.72,198667.0,117.8429,118.01,117.6463,117.7052,198667.0
2023-09-22 09:30:00,119.83,119.99,119.44,119.88,21093.0,117.8134,117.9707,117.43,117.8626,21093.0
2023-09-22 10:00:00,119.78,120.2,119.78,119.9,24845.0,117.7642,118.1772,117.7642,117.8822,24845.0
2023-09-22 10:30:00,119.95,120.16,119.4,119.67,19144.0,117.9314,118.1378,117.3906,117.6561,19144.0
2023-09-22 11:00:00,119.66,119.78,119.23,119.78,23020.0,117.6463,117.7642,117.2235,117.7642,23020.0
2023-09-22 11:30:00,119.79,119.86,118.92,118.93,28038.0,117.7741,117.8429,116.9187,116.9285,28038.0
2023-09-22 12:00:00,118.93,119.1,118.79,118.85,38438.0,116.9285,117.0957,116.7909,116.8499,38438.0
2023-09-22 12:30:00,118.86,119.12,118.85,119.0,49482.0,116.8597,117.1153,116.8499,116.9974,49482.0
2023-09-22 13:00:00,119.04,119.31,119.0,119.23,19993.0,117.0367,117.3021,116.9974,117.2235,19993.0
2023-09-22 13:30:00,119.23,119.36,118.88,119.08,25813.0,117.2235,117.3513,116.8794,117.076,25813.0
2023-09-22 14:00:00,119.09,119.11,118.76,118.94,43868.0,117.0858,117.1055,116.7614,116.9384,43868.0
2023-09-22 14:30:00,118.93,119.13,118.86,119.08,25462.0,116.9285,117.1252,116.8597,117.076,25462.0
2023-09-22 15:00:00,119.06,119.81,119.06,119.64,44766.0,117.0564,117.7937,117.0564,117.6266,44766.0
2023-09-22 15:30:00,119.67,119.78,118.91,119.15,264961.0,117.6561,117.7642,116.9089,117.1448,264961.0
2023-09-25 09:30:00,117.97,118.97,117.97,118.87,43546.0,115.9847,116.9679,115.9847,116.8695,43546.0
2023-09-25 10:00:00,118.84,118.84,118.37,118.59,24165.0,116.8401,116.8401,116.378,116.5943,24165.0
2023-09-25 10:30:00,118.6,118.69,118.03,118.19,16032.0,116.6041,116.6926,116.0437,116.201,16032.0
2023-09-25 11:00:00,118.18,118.8,118.13,118.68,15993.0,116.1912,116.8007,116.142,116.6827,15993.0
2023-09-25 11:30:00,118.71,119.22,118.71,118.88,23252.0,116.7122,117.2137,116.7122,116.8794,23252.0
2023-09-25 12:00:00,118.99,119.4,118.99,119.38,18524.0,116.9875,117.3906,116.9875,117.371,18524.0
2023-09-25 12:30:00,119.38,119.39,119.03,119.11,20147.0,117.371,117.3808,117.0269,117.1055,20147.0
2023-09-25 13:00:00,119.09,119.5,118.95,119.11,19305.0,117.0858,117.4889,116.9482,117.1055,19305.0
2023-09-25 13:30:00,119.15,119.7,119.1,119.69,18267.0,117.1448,117.6856,117.0957,117.6757,18267.0
2023-09-25 14:00:00,119.65,119.71,119.3,119.46,19364.0,117.6364,117.6954,117.2923,117.4496,19364.0
2023-09-25 14:30:00,119.49,119.66,119.38,119.38,17166.0,117.4791,117.6463,117.371,117.371,17166.0
2023-09-25 15:00:00,119.37,119.58,119.11,119.31,19040.0,117.3611,117.5676,117.1055,117.3021,19040.0
2023-09-25 15:30:00,119.28,119.78,119.27,119.56,124557.0,117.2726,117.7642,117.2628,117.5479,124557.0
2023-09-26 09:30:00,118.65,119.08,117.84,118.25,43165.0,116.6533,117.076,115.8569,116.26,43165.0
2023-09-26 10:00:00,118.34,118.48,118.02,118.27,40647.0,116.3485,116.4861,116.0339,116.2796,40647.0
2023-09-26 10:30:00,118.24,118.31,117.73,118.11,59326.0,116.2502,116.319,115.7487,116.1223,59326.0
2023-09-26 11:00:00,118.14,118.2,117.48,117.52,42297.0,116.1518,116.2108,115.5029,115.5423,42297.0
2023-09-26 11:30:00,117.47,117.96,117.46,117.7,26545.0,115.4931,115.9749,115.4833,115.7192,26545.0
2023-09-26 12:00:00,117.69,117.94,117.59,117.73,19069.0,115.7094,115.9552,115.6111,115.7487,19069.0
2023-09-26 12:30:00,117.76,117.97,117.66,117.87,18844.0,115.7782,115.9847,115.6799,115.8864,18844.0
2023-09-26 13:00:00,117.83,117.98,117.69,117.79,17860.0,115.8471,115.9945,115.7094,115.8077,17860.0
2023-09-26 13:30:00,117.78,117.83,117.41,117.76,61685.0,115.7979,115.8471,115.4341,115.7782,61685.0
2023-09-26 14:00:00,117.71,117.98,117.69,117.85,48632.0,115.7291,115.9945,115.7094,115.8667,48632.0
2023-09-26 14:30:00,117.84,117.93,117.64,117.76,24457.0,115.8569,115.9454,115.6602,115.7782,24457.0
2023-09-26 15:00:00,117.74,117.9,117.47,117.54,44908.0,115.7586,115.9159,115.4931,115.5619,44908.0
2023-09-26 15:30:00,117.54,117.75,117.33,117.42,192732.0,115.5619,115.7684,115.3555,115.444,192732.0
2023-09-27 09:30:00,117.76,117.89,116.76,117.33,35060.0,115.7782,115.906,114.7951,115.3555,35060.0
2023-09-27 10:00:00,117.34,117.37,116.85,117.03,31140.0,115.3653,115.3948,114.8835,115.0605,31140.0
2023-09-27 10:30:00,117.04,117.04,115.83,115.98,34771.0,115.0703,115.0703,113.8807,114.0282,34771.0
2023-09-27 11:00:00,115.92,116.48,115.85,116.16,42307.0,113.9692,114.5198,113.9004,114.2052,42307.0
2023-09-27 11:30:00,116.15,116.29,115.76,115.77,33964.0,114.1953,114.333,113.8119,113.8217,33964.0
2023-09-27 12:00:00,115.78,115.78,115.46,115.66,66589.0,113.8315,113.8315,113.5169,113.7136,66589.0
2023-09-27 12:30:00,115.68,115.81,115.48,115.5,44336.0,113.7332,113.861,113.5366,113.5563,44336.0
2023-09-27 13:00:00,115.5,115.66,114.86,114.93,32355.0,113.5563,113.7136,112.927,112.9959,32355.0
2023-09-27 13:30:00,114.9,115.24,114.76,115.23,64261.0,112.9664,113.3006,112.8287,113.2908,64261.0
2023-09-27 14:00:00,115.23,115.24,114.82,115.17,61139.0,113.2908,113.3006,112.8877,113.2318,61139.0
2023-09-27 14:30:00,115.14,115.49,115.13,115.38,61327.0,113.2023,113.5464,113.1925,113.4383,61327.0
2023-09-27 15:00:00,115.39,115.92,115.36,115.49,43065.0,113.4481,113.9692,113.4186,113.5464,43065.0
2023-09-27 15:30:00,115.45,115.47,114.94,115.26,228102.0,113.5071,113.5268,113.0057,113.3203,228102.0
2023-09-28 09:30:00,115.08,116.6,115.08,116.6,36368.0,113.1433,114.6377,113.1433,114.6377,36368.0
2023-09-28 10:00:00,116.86,117.2,116.4,116.4,36236.0,114.8934,115.2277,114.4411,114.4411,36236.0
2023-09-28 10:30:00,116.35,116.83,116.03,116.71,33510.0,114.392,114.8639,114.0773,114.7459,33510.0
2023-09-28 11:00:00,116.67,116.72,116.29,116.56,29613.0,114.7066,114.7557,114.333,114.5984,29613.0
2023-09-28 11:30:00,116.59,116.88,116.56,116.64,36776.0,114.6279,114.913,114.5984,114.6771,36776.0
2023-09-28 12:00:00,116.62,116.96,116.5,116.93,37213.0,114.6574,114.9917,114.5394,114.9622,37213.0
2023-09-28 12:30:00,116.93,116.98,116.35,116.51,13123.0,114.9622,115.0114,114.392,114.5493,13123.0
2023-09-28 13:00:00,116.57,116.64,116.18,116.19,13906.0,114.6083,114.6771,114.2248,114.2346,13906.0
2023-09-28 13:30:00,116.24,116.24,115.97,116.14,11216.0,114.2838,114.2838,114.0184,114.1855,11216.0
2023-09-28 14:00:00,116.18,116.33,116.12,116.26,15547.0,114.2248,114.3723,114.1658,114.3035,15547.0
2023-09-28 14:30:00,116.24,116.34,115.91,116.09,15900.0,114.2838,114.3821,113.9594,114.1363,15900.0
2023-09-28 15:00:00,116.12,116.48,116.1,116.48,32181.0,114.1658,114.5198,114.1462,114.5198,32181.0
2023-09-28 15:30:00,116.56,116.56,116.02,116.1,120377.0,114.5984,114.5984,114.0675,114.1462,120377.0
2023-09-29 09:30:00,116.45,117.27,116.27,116.83,45049.0,114.4903,115.2965,114.3133,114.8639,45049.0
2023-09-29 10:00:00,116.82,117.34,116.48,116.58,70700.0,114.854,115.3653,114.5198,114.6181,70700.0
2023-09-29 10:30:00,116.6,116.92,116.53,116.69,38428.0,114.6377,114.9524,114.5689,114.7262,38428.0
2023-09-29 11:00:00,116.71,116.83,116.28,116.36,59241.0,114.7459,114.8639,114.3231,114.4018,59241.0
2023-09-29 11:30:00,116.44,116.61,116.13,116.17,51987.0,114.4804,114.6476,114.1757,114.215,51987.0
2023-09-29 12:00:00,116.19,116.5,116.1,116.26,26616.0,114.2346,114.5394,114.1462,114.3035,26616.0
2023-09-29 12:30:00,116.29,116.35,115.51,115.79,22854.0,114.333,114.392,113.5661,113.8414,22854.0
2023-09-29 13:00:00,115.76,115.76,115.18,115.73,26713.0,113.8119,113.8119,113.2416,113.7824,26713.0
2023-09-29 13:30:00,115.7,115.88,115.33,115.41,32396.0,113.7529,113.9299,113.3891,113.4678,32396.0
2023-09-29 14:00:00,115.42,115.63,115.3,115.34,33029.0,113.4776,113.6841,113.3596,113.399,33029.0
2023-09-29 14:30:00,115.33,115.74,115.25,115.72,26890.0,113.3891,113.7922,113.3105,113.7726,26890.0
2023-09-29 15:00:00,115.74,115.83,115.33,115.44,38713.0,113.7922,113.8807,113.3891,113.4973,38713.0
2023-09-29 15:30:00,115.42,115.8,115.2,115.39,210682.0,113.4776,113.8512,113.2613,113.4481,210682.0
2023-10-02 09:30:00,116.02,117.11,115.56,117.02,80556.0,114.0675,115.1392,113.6153,115.0507,80556.0
2023-10-02 10:00:00,116.78,117.15,116.33,116.41,41437.0,114.8147,115.1785,114.3723,114.4509,41437.0
2023-10-02 10:30:00,116.36,116.52,115.75,116.27,33909.0,114.4018,114.5591,113.8021,114.3133,33909.0
2023-10-02 11:00:00,116.29,116.95,116.29,116.93,79935.0,114.333,114.9819,114.333,114.9622,79935.0
2023-10-02 11:30:00,116.93,116.97,116.28,116.28,65687.0,114.9622,115.0015,114.3231,114.3231,65687.0
2023-10-02 12:00:00,116.24,116.28,115.84,115.88,33803.0,114.2838,114.3231,113.8905,113.9299,33803.0
2023-10-02 12:30:00,115.88,116.01,115.55,115.64,20974.0,113.9299,114.0577,113.6054,113.6939,20974.0
2023-10-02 13:00:00,115.72,116.48,115.58,116.37,23221.0,113.7726,114.5198,113.6349,114.4116,23221.0
2023-10-02 13:30:00,116.4,116.63,116.2,116.45,32098.0,114.4411,114.6672,114.2445,114.4903,32098.0
2023-10-02 14:00:00,116.52,116.91,116.35,116.38,42877.0,114.5591,114.9425,114.392,114.4215,42877.0
2023-10-02 14:30:00,116.43,116.5,116.01,116.12,20494.0,114.4706,114.5394,114.0577,114.1658,20494.0
2023-10-02 15:00:00,116.12,116.33,115.91,116.13,36238.0,114.1658,114.3723,113.9594,114.1757,36238.0
2023-10-02 15:30:00,116.15,116.17,115.73,115.92,123700.0,114.1953,114.215,113.7824,113.9692,123700.0
2023-10-03 09:30:00,114.81,115.3,114.49,115.06,75608.0,112.8779,113.3596,112.5633,113.1237,75608.0
2023-10-03 10:00:00,114.96,115.0,113.89,114.06,49659.0,113.0253,113.0647,111.9734,112.1405,49659.0
2023-10-03 10:30:00,114.04,114.06,112.86,113.1,36843.0,112.1208,112.1405,110.9607,111.1967,36843.0
2023-10-03 11:00:00,113.09,113.36,112.86,112.95,34854.0,111.1868,111.4523,110.9607,111.0492,34854.0
2023-10-03 11:30:00,112.93,112.96,112.03,112.34,54586.0,111.0295,111.059,110.1447,110.4494,54586.0
2023-10-03 12:00:00,112.31,112.79,112.07,112.44,55337.0,110.4199,110.8919,110.184,110.5478,55337.0
2023-10-03 12:30:00,112.44,112.73,112.44,112.65,37145.0,110.5478,110.8329,110.5478,110.7542,37145.0
2023-10-03 13:00:00,112.67,112.91,112.65,112.81,17308.0,110.7739,111.0098,110.7542,110.9115,17308.0
2023-10-03 13:30:00,112.78,112.81,112.25,112.34,28020.0,110.882,110.9115,110.361,110.4494,28020.0
2023-10-03 14:00:00,112.3,112.38,112.02,112.27,25012.0,110.4101,110.4888,110.1348,110.3806,25012.0
2023-10-03 14:30:00,112.31,112.56,112.27,112.31,25369.0,110.4199,110.6657,110.3806,110.4199,25369.0
2023-10-03 15:00:00,112.29,112.57,112.11,112.37,51365.0,110.4003,110.6756,110.2233,110.4789,51365.0
2023-10-03 15:30:00,112.34,112.36,111.71,111.86,353316.0,110.4494,110.4691,109.83,109.9775,353316.0
2023-10-04 09:30:00,112.25,112.9,111.41,111.87,36274.0,110.361,111.0,109.5351,109.9874,36274.0
2023-10-04 10:00:00,111.8,112.04,111.12,111.31,29742.0,109.9185,110.1545,109.25,109.4368,29742.0
2023-10-04 10:30:00,111.3,111.82,111.26,111.55,43334.0,109.4269,109.9382,109.3876,109.6727,43334.0
2023-10-04 11:00:00,111.52,111.96,111.37,111.96,60359.0,109.6432,110.0758,109.4958,110.0758,60359.0
2023-10-04 11:30:00,111.87,112.19,111.59,112.19,52607.0,109.9874,110.302,109.7121,110.302,52607.0
2023-10-04 12:00:00,112.2,112.53,112.0,112.3,40480.0,110.3118,110.6362,110.1152,110.4101,40480.0
2023-10-04 12:30:00,112.27,112.43,112.01,112.15,33477.0,110.3806,110.5379,110.125,110.2626,33477.0
2023-10-04 13:00:00,112.19,112.4,111.78,111.89,135401.0,110.302,110.5084,109.8989,110.007,135401.0
2023-10-04 13:30:00,111.91,111.94,111.57,111.81,59109.0,110.0267,110.0562,109.6924,109.9284,59109.0
2023-10-04 14:00:00,111.8,111.81,110.91,111.23,263680.0,109.9185,109.9284,109.0435,109.3581,263680.0
2023-10-04 14:30:00,111.23,111.97,110.85,111.88,228625.0,109.3581,110.0857,108.9845,109.9972,228625.0
2023-10-04 15:00:00,111.88,112.7,111.65,112.35,117653.0,109.9972,110.8034,109.7711,110.4593,117653.0
2023-10-04 15:30:00,112.38,113.12,112.38,112.83,241385.0,110.4888,111.2163,110.4888,110.9312,241385.0
2023-10-05 09:30:00,112.63,113.58,112.05,112.61,44114.0,110.7346,111.6686,110.1643,110.7149,44114.0
2023-10-05 10:00:00,112.6,113.09,112.37,112.92,46066.0,110.7051,111.1868,110.4789,111.0197,46066.0
2023-10-05 10:30:00,112.92,113.14,112.22,112.47,54448.0,111.0197,111.236,110.3315,110.5773,54448.0
2023-10-05 11:00:00,112.49,112.56,112.03,112.29,52357.0,110.5969,110.6657,110.1447,110.4003,52357.0
2023-10-05 11:30:00,112.3,113.01,112.16,112.72,46340.0,110.4101,111.1082,110.2725,110.823,46340.0
2023-10-05 12:00:00,112.73,113.23,112.7,113.23,37188.0,110.8329,111.3245,110.8034,111.3245,37188.0
2023-10-05 12:30:00,113.27,113.34,112.98,113.13,27845.0,111.3638,111.4326,111.0787,111.2261,27845.0
2023-10-05 13:00:00,113.12,113.19,112.82,113.06,43354.0,111.2163,111.2851,110.9214,111.1573,43354.0
2023-10-05 13:30:00,113.04,113.64,112.97,113.46,36903.0,111.1377,111.7276,111.0688,111.5506,36903.0
2023-10-05 14:00:00,113.46,113.72,113.45,113.62,27349.0,111.5506,111.8062,111.5408,111.7079,27349.0
2023-10-05 14:30:00,113.66,114.11,113.65,114.04,55207.0,111.7472,112.1897,111.7374,112.1208,55207.0
2023-10-05 15:00:00,114.03,114.06,113.59,114.03,51741.0,112.111,112.1405,111.6784,112.111,51741.0
2023-10-05 15:30:00,114.05,114.23,113.9,114.12,242779.0,112.1307,112.3076,111.9832,112.1995,242779.0
2023-10-06 09:30:00,114.06,114.84,113.51,114.07,85748.0,112.1405,112.9074,111.5998,112.1503,85748.0
2023-10-06 10:00:00,114.15,114.33,113.13,113.78,33077.0,112.229,112.406,111.2261,111.8652,33077.0
2023-10-06 10:30:00,113.86,114.19,113.54,113.64,72395.0,111.9439,112.2683,111.6292,111.7276,72395.0
2023-10-06 11:00:00,113.73,114.43,113.73,114.26,41895.0,111.816,112.5043,111.816,112.3371,41895.0
2023-10-06 11:30:00,114.28,115.58,114.27,115.52,62938.0,112.3568,113.6349,112.347,113.5759,62938.0
2023-10-06 12:00:00,115.53,115.7,114.98,115.19,43922.0,113.5858,113.7529,113.045,113.2515,43922.0
2023-10-06 12:30:00,115.24,115.63,115.12,115.38,38038.0,113.3006,113.6841,113.1827,113.4383,38038.0
2023-10-06 13:00:00,115.38,116.11,115.31,115.92,38885.0,113.4383,114.156,113.3695,113.9692,38885.0
2023-10-06 13:30:00,115.94,116.16,115.81,115.86,28132.0,113.9889,114.2052,113.861,113.9102,28132.0
2023-10-06 14:00:00,115.83,115.88,115.62,115.72,27834.0,113.8807,113.9299,113.6742,113.7726,27834.0
2023-10-06 14:30:00,115.77,116.06,115.55,115.56,36404.0,113.8217,114.1068,113.6054,113.6153,36404.0
2023-10-06 15:00:00,115.58,115.67,115.48,115.63,39246.0,113.6349,113.7234,113.5366,113.6841,39246.0
2023-10-06 15:30:00,115.64,115.7,114.66,114.7,219458.0,113.6939,113.7529,112.7304,112.7697,219458.0
2023-10-09 09:30:00,113.07,114.18,112.84,113.01,60210.0,111.1672,112.2585,110.941,111.1082,60210.0
2023-10-09 10:00:00,112.91,113.18,112.39,113.0,80211.0,111.0098,111.2753,110.4986,111.0983,80211.0
2023-10-09 10:30:00,112.98,113.09,112.33,112.75,65921.0,111.0787,111.1868,110.4396,110.8525,65921.0
2023-10-09 11:00:00,112.76,113.9,112.75,113.9,46311.0,110.8624,111.9832,110.8525,111.9832,46311.0
2023-10-09 11:30:00,113.93,113.96,113.46,113.64,38200.0,112.0127,112.0422,111.5506,111.7276,38200.0
2023-10-09 12:00:00,113.69,114.02,113.54,113.62,42424.0,111.7767,112.1012,111.6292,111.7079,42424.0
2023-10-09 12:30:00,113.63,113.72,113.53,113.61,32655.0,111.7177,111.8062,111.6194,111.6981,32655.0
2023-10-09 13:00:00,113.59,113.65,113.34,113.61,26350.0,111.6784,111.7374,111.4326,111.6981,26350.0
2023-10-09 13:30:00,113.63,114.36,113.63,114.34,28287.0,111.7177,112.4354,111.7177,112.4158,28287.0
2023-10-09 14:00:00,114.36,114.42,114.19,114.31,20894.0,112.4354,112.4944,112.2683,112.3863,20894.0
2023-10-09 14:30:00,114.26,114.38,113.98,114.16,42171.0,112.3371,112.4551,112.0618,112.2388,42171.0
2023-10-09 15:00:00,114.08,114.16,113.84,113.97,46573.0,112.1602,112.2388,111.9242,112.052,46573.0
2023-10-09 15:30:00,113.95,113.95,113.48,113.8,149451.0,112.0323,112.0323,111.5703,111.8849,149451.0
2023-10-10 09:30:00,114.17,114.78,113.63,113.93,62000.0,112.2486,112.8484,111.7177,112.0127,62000.0
2023-10-10 10:00:00,114.01,115.19,113.97,115.04,32679.0,112.0913,113.2515,112.052,113.104,32679.0
2023-10-10 10:30:00,115.07,115.28,114.67,114.72,34622.0,113.1335,113.34,112.7402,112.7894,34622.0
2023-10-10 11:00:00,114.71,115.21,114.57,115.03,17711.0,112.7796,113.2711,112.6419,113.0942,17711.0
2023-10-10 11:30:00,115.02,115.34,114.99,115.34,24818.0,113.0843,113.399,113.0548,113.399,24818.0
2023-10-10 12:00:00,115.34,115.41,115.22,115.3,24654.0,113.399,113.4678,113.281,113.3596,24654.0
2023-10-10 12:30:00,115.33,115.34,114.98,115.08,19904.0,113.3891,113.399,113.045,113.1433,19904.0
2023-10-10 13:00:00,115.1,115.19,114.55,114.82,33437.0,113.163,113.2515,112.6222,112.8877,33437.0
2023-10-10 13:30:00,114.84,115.32,114.75,115.24,21329.0,112.9074,113.3793,112.8189,113.3006,21329.0
2023-10-10 14:00:00,115.22,115.24,114.71,114.8,17386.0,113.281,113.3006,112.7796,112.868,17386.0
2023-10-10 14:30:00,114.8,115.15,114.71,114.73,27492.0,112.868,113.2122,112.7796,112.7992,27492.0
2023-10-10 15:00:00,114.77,114.88,114.6,114.71,26427.0,112.8385,112.9467,112.6714,112.7796,26427.0
2023-10-10 15:30:00,114.71,115.23,114.69,115.22,152247.0,112.7796,113.2908,112.7599,113.281,152247.0
2023-10-11 09:30:00,115.6,116.52,115.6,115.87,27237.0,113.6546,114.5591,113.6546,113.92,27237.0
2023-10-11 10:00:00,115.94,115.99,115.31,115.31,19257.0,113.9889,114.038,113.3695,113.3695,19257.0
2023-10-11 10:30:00,115.35,115.36,114.72,115.31,30490.0,113.4088,113.4186,112.7894,113.3695,30490.0
2023-10-11 11:00:00,115.35,115.43,114.54,114.69,17994.0,113.4088,113.4874,112.6124,112.7599,17994.0
2023-10-11 11:30:00,114.69,114.96,114.66,114.72,18008.0,112.7599,113.0253,112.7304,112.7894,18008.0
2023-10-11 12:00:00,114.66,114.7,114.22,114.29,15445.0,112.7304,112.7697,112.2978,112.3666,15445.0
2023-10-11 12:30:00,114.28,114.45,114.21,114.38,15682.0,112.3568,112.5239,112.288,112.4551,15682.0
2023-10-11 13:00:00,114.37,114.49,113.97,113.97,12357.0,112.4453,112.5633,112.052,112.052,12357.0
2023-10-11 13:30:00,113.97,114.03,113.84,113.96,17253.0,112.052,112.111,111.9242,112.0422,17253.0
2023-10-11 14:00:00,113.99,114.51,113.98,114.3,22475.0,112.0717,112.5829,112.0618,112.3765,22475.0
2023-10-11 14:30:00,114.34,114.53,114.17,114.33,40684.0,112.4158,112.6026,112.2486,112.406,40684.0
2023-10-11 15:00:00,114.38,114.76,114.38,114.73,21319.0,112.4551,112.8287,112.4551,112.7992,21319.0
2023-10-11 15:30:00,114.71,115.24,114.57,115.18,139318.0,112.7796,113.3006,112.6419,113.2416,139318.0
2023-10-12 09:30:00,115.76,115.8,114.13,114.21,27714.0,113.8119,113.8512,112.2093,112.288,27714.0
2023-10-12 10:00:00,114.2,114.79,113.75,114.74,42653.0,112.2781,112.8582,111.8357,112.8091,42653.0
2023-10-12 10:30:00,114.82,114.83,114.38,114.48,25132.0,112.8877,112.8975,112.4551,112.5534,25132.0
2023-10-12 11:00:00,114.47,114.98,114.42,114.9,29100.0,112.5436,113.045,112.4944,112.9664,29100.0
2023-10-12 11:30:00,114.92,114.93,114.53,114.87,18705.0,112.986,112.9959,112.6026,112.9369,18705.0
2023-10-12 12:00:00,114.88,115.45,114.88,115.32,23358.0,112.9467,113.5071,112.9467,113.3793,23358.0
2023-10-12 12:30:00,115.34,115.35,114.85,114.88,18182.0,113.399,113.4088,112.9172,112.9467,18182.0
2023-10-12 13:00:00,114.87,114.87,113.5,113.5,33036.0,112.9369,112.9369,111.5899,111.5899,33036.0
2023-10-12 13:30:00,113.5,113.57,113.07,113.12,56785.0,111.5899,111.6587,111.1672,111.2163,56785.0
2023-10-12 14:00:00,113.12,113.38,112.75,113.38,34225.0,111.2163,111.4719,110.8525,111.4719,34225.0
2023-10-12 14:30:00,113.37,113.72,113.35,113.65,26943.0,111.4621,111.8062,111.4424,111.7374,26943.0
2023-10-12 15:00:00,113.64,114.06,113.63,114.0,57202.0,111.7276,112.1405,111.7177,112.0815,57202.0
2023-10-12 15:30:00,114.03,114.22,113.88,114.08,182149.0,112.111,112.2978,111.9635,112.1602,182149.0
2023-10-13 09:30:00,114.01,115.31,113.99,114.58,68125.0,112.0913,113.3695,112.0717,112.6517,68125.0
2023-10-13 10:00:00,114.47,114.59,114.07,114.22,46555.0,112.5436,112.6616,112.1503,112.2978,46555.0
2023-10-13 10:30:00,114.2,114.53,113.51,113.57,77914.0,112.2781,112.6026,111.5998,111.6587,77914.0
2023-10-13 11:00:00,113.59,114.01,113.31,113.8,29000.0,111.6784,112.0913,111.4031,111.8849,29000.0
2023-10-13 11:30:00,113.75,114.11,113.56,113.7,16172.0,111.8357,112.1897,111.6489,111.7866,16172.0
2023-10-13 12:00:00,113.65,113.98,113.65,113.75,33495.0,111.7374,112.0618,111.7374,111.8357,33495.0
2023-10-13 12:30:00,113.78,113.94,113.3,113.46,22082.0,111.8652,112.0225,111.3933,111.5506,22082.0
2023-10-13 13:00:00,113.46,113.51,112.62,112.69,28386.0,111.5506,111.5998,110.7247,110.7936,28386.0
2023-10-13 13:30:00,112.69,113.52,112.61,113.41,43471.0,110.7936,111.6096,110.7149,111.5014,43471.0
2023-10-13 14:00:00,113.34,113.37,113.03,113.18,84590.0,111.4326,111.4621,111.1278,111.2753,84590.0
2023-10-13 14:30:00,113.18,113.3,112.66,112.99,70880.0,111.2753,111.3933,110.7641,111.0885,70880.0
2023-10-13 15:00:00,113.01,113.4,112.87,112.89,43351.0,111.1082,111.4916,110.9705,110.9902,43351.0
2023-10-13 15:30:00,112.95,113.2,112.84,113.13,214536.0,111.0492,111.295,110.941,111.2261,214536.0
2023-10-16 09:30:00,114.27,114.71,113.45,114.0,53797.0,112.347,112.7796,111.5408,112.0815,53797.0
2023-10-16 10:00:00,113.97,114.77,113.84,114.71,80683.0,112.052,112.8385,111.9242,112.7796,80683.0
2023-10-16 10:30:00,114.78,115.28,114.67,114.94,35567.0,112.8484,113.34,112.7402,113.0057,35567.0
2023-10-16 11:00:00,115.0,115.16,114.84,114.9,23855.0,113.0647,113.222,112.9074,112.9664,23855.0
2023-10-16 11:30:00,114.91,115.02,114.71,114.98,20310.0,112.9762,113.0843,112.7796,113.045,20310.0
2023-10-16 12:00:00,114.99,115.12,114.92,115.12,18595.0,113.0548,113.1827,112.986,113.1827,18595.0
2023-10-16 12:30:00,115.11,115.45,115.11,115.27,28178.0,113.1728,113.5071,113.1728,113.3301,28178.0
2023-10-16 13:00:00,115.34,115.8,114.81,115.25,29253.0,113.399,113.8512,112.8779,113.3105,29253.0
2023-10-16 13:30:00,115.24,115.63,115.1,115.51,17400.0,113.3006,113.6841,113.163,113.5661,17400.0
2023-10-16 14:00:00,115.52,115.52,115.27,115.31,28237.0,113.5759,113.5759,113.3301,113.3695,28237.0
2023-10-16 14:30:00,115.28,115.4,115.16,115.33,16711.0,113.34,113.4579,113.222,113.3891,16711.0
2023-10-16 15:00:00,115.33,115.48,115.17,115.47,27583.0,113.3891,113.5366,113.2318,113.5268,27583.0
2023-10-16 15:30:00,115.49,115.53,114.73,115.2,252965.0,113.5464,113.5858,112.7992,113.2613,252965.0
2023-10-17 09:30:00,114.34,115.89,114.13,115.3,41489.0,112.4158,113.9397,112.2093,113.3596,41489.0
2023-10-17 10:00:00,115.36,116.01,115.22,115.94,33451.0,113.4186,114.0577,113.281,113.9889,33451.0
2023-10-17 10:30:00,115.95,116.23,115.69,116.14,29048.0,113.9987,114.274,113.7431,114.1855,29048.0
2023-10-17 11:00:00,116.21,116.86,116.16,116.56,65206.0,114.2543,114.8934,114.2052,114.5984,65206.0
2023-10-17 11:30:00,116.5,117.09,116.49,117.09,46986.0,114.5394,115.1195,114.5296,115.1195,46986.0
2023-10-17 12:00:00,117.09,117.3,116.93,117.12,88059.0,115.1195,115.326,114.9622,115.149,88059.0
2023-10-17 12:30:00,117.11,117.2,116.51,116.63,29902.0,115.1392,115.2277,114.5493,114.6672,29902.0
2023-10-17 13:00:00,116.61,116.63,116.46,116.55,14098.0,114.6476,114.6672,114.5001,114.5886,14098.0
2023-10-17 13:30:00,116.53,116.53,115.81,115.84,42714.0,114.5689,114.5689,113.861,113.8905,42714.0
2023-10-17 14:00:00,115.85,115.98,115.66,115.87,17999.0,113.9004,114.0282,113.7136,113.92,17999.0
2023-10-17 14:30:00,115.86,115.99,115.58,115.67,27753.0,113.9102,114.038,113.6349,113.7234,27753.0
2023-10-17 15:00:00,115.63,115.92,115.59,115.92,31164.0,113.6841,113.9692,113.6447,113.9692,31164.0
2023-10-17 15:30:00,115.92,116.3,115.82,116.2,169379.0,113.9692,114.3428,113.8709,114.2445,169379.0
2023-10-18 09:30:00,115.12,115.53,114.35,115.14,109857.0,113.1827,113.5858,112.4256,113.2023,109857.0
2023-10-18 10:00:00,115.24,116.13,115.0,115.67,37333.0,113.3006,114.1757,113.0647,113.7234,37333.0
2023-10-18 10:30:00,115.48,115.79,114.99,115.13,25246.0,113.5366,113.8414,113.0548,113.1925,25246.0
2023-10-18 11:00:00,115.13,115.29,114.96,115.15,27670.0,113.1925,113.3498,113.0253,113.2122,27670.0
2023-10-18 11:30:00,115.11,115.19,114.74,114.94,67564.0,113.1728,113.2515,112.8091,113.0057,67564.0
2023-10-18 12:00:00,114.91,115.3,114.86,115.08,49704.0,112.9762,113.3596,112.927,113.1433,49704.0
2023-10-18 12:30:00,115.07,115.17,114.77,114.95,51748.0,113.1335,113.2318,112.8385,113.0155,51748.0
2023-10-18 13:00:00,114.94,115.91,114.79,115.67,48062.0,113.0057,113.9594,112.8582,113.7234,48062.0
2023-10-18 13:30:00,115.64,115.64,114.93,115.32,20673.0,113.6939,113.6939,112.9959,113.3793,20673.0
2023-10-18 14:00:00,115.33,115.73,115.26,115.47,51970.0,113.3891,113.7824,113.3203,113.5268,51970.0
2023-10-18 14:30:00,115.44,115.51,114.99,115.16,24413.0,113.4973,113.5661,113.0548,113.222,24413.0
2023-10-18 15:00:00,115.14,115.23,114.94,115.05,30677.0,113.2023,113.2908,113.0057,113.1138,30677.0
2023-10-18 15:30:00,115.06,115.16,114.55,115.05,205085.0,113.1237,113.222,112.6222,113.1138,205085.0
2023-10-19 09:30:00,114.77,114.97,114.13,114.6,20193.0,112.8385,113.0352,112.2093,112.6714,20193.0
2023-10-19 10:00:00,114.64,114.97,114.22,114.62,29104.0,112.7107,113.0352,112.2978,112.6911,29104.0
2023-10-19 10:30:00,114.45,114.45,114.09,114.2,14800.0,112.5239,112.5239,112.17,112.2781,14800.0
2023-10-19 11:00:00,114.22,114.68,114.16,114.45,27426.0,112.2978,112.7501,112.2388,112.5239,27426.0
2023-10-19 11:30:00,114.48,114.69,114.36,114.39,27582.0,112.5534,112.7599,112.4354,112.4649,27582.0
2023-10-19 12:00:00,114.36,115.33,114.09,114.83,48067.0,112.4354,113.3891,112.17,112.8975,48067.0
2023-10-19 12:30:00,114.84,114.95,113.89,114.51,23336.0,112.9074,113.0155,111.9734,112.5829,23336.0
2023-10-19 13:00:00,114.65,114.96,114.33,114.43,18524.0,112.7206,113.0253,112.406,112.5043,18524.0
2023-10-19 13:30:00,114.49,114.5,113.27,113.37,29381.0,112.5633,112.5731,111.3638,111.4621,29381.0
2023-10-19 14:00:00,113.34,113.5,112.9,113.22,40762.0,111.4326,111.5899,111.0,111.3146,40762.0
2023-10-19 14:30:00,113.22,113.23,112.33,112.51,34839.0,111.3146,111.3245,110.4396,110.6166,34839.0
2023-10-19 15:00:00,112.47,112.58,112.07,112.29,41866.0,110.5773,110.6854,110.184,110.4003,41866.0
2023-10-19 15:30:00,112.31,112.67,111.98,112.4,236885.0,110.4199,110.7739,110.0955,110.5084,236885.0
2023-10-20 09:30:00,112.69,112.78,111.56,111.73,114805.0,110.7936,110.882,109.6826,109.8497,114805.0
2023-10-20 10:00:00,111.5,111.83,110.95,110.96,78367.0,109.6236,109.948,109.0828,109.0927,78367.0
2023-10-20 10:30:00,110.95,111.39,110.75,111.24,40857.0,109.0828,109.5154,108.8862,109.368,40857.0
2023-10-20 11:00:00,111.3,111.9,111.27,111.65,64824.0,109.4269,110.0168,109.3974,109.7711,64824.0
2023-10-20 11:30:00,111.61,112.18,111.46,112.04,34337.0,109.7317,110.2921,109.5843,110.1545,34337.0
2023-10-20 12:00:00,112.08,112.31,111.64,112.1,23370.0,110.1938,110.4199,109.7612,110.2135,23370.0
2023-10-20 12:30:00,112.12,112.27,112.04,112.22,20022.0,110.2331,110.3806,110.1545,110.3315,20022.0
2023-10-20 13:00:00,112.2,112.25,111.8,112.06,12406.0,110.3118,110.361,109.9185,110.1742,12406.0
2023-10-20 13:30:00,112.11,112.22,111.84,112.17,17005.0,110.2233,110.3315,109.9579,110.2823,17005.0
2023-10-20 14:00:00,112.16,112.23,111.58,111.58,20043.0,110.2725,110.3413,109.7022,109.7022,20043.0
2023-10-20 14:30:00,111.59,111.75,111.38,111.4,20783.0,109.7121,109.8694,109.5056,109.5253,20783.0
2023-10-20 15:00:00,111.45,111.54,111.14,111.3,32872.0,109.5744,109.6629,109.2696,109.4269,32872.0
2023-10-20 15:30:00,111.34,111.39,110.98,111.13,123270.0,109.4663,109.5154,109.1123,109.2598,123270.0
2023-10-23 09:30:00,110.39,110.5,109.06,110.4,78275.0,108.5323,108.6404,107.2246,108.5421,78275.0
2023-10-23 10:00:00,110.45,110.52,110.0,110.14,67252.0,108.5912,108.6601,108.1488,108.2865,67252.0
2023-10-23 10:30:00,110.14,110.35,109.75,109.91,50731.0,108.2865,108.4929,107.903,108.0603,50731.0
2023-10-23 11:00:00,109.94,110.22,109.79,109.96,30187.0,108.0898,108.3651,107.9424,108.1095,30187.0
2023-10-23 11:30:00,109.98,110.27,109.94,110.17,61170.0,108.1292,108.4143,108.0898,108.316,61170.0
2023-10-23 12:00:00,110.17,110.19,109.5,109.77,37593.0,108.316,108.3356,107.6572,107.9227,37593.0
2023-10-23 12:30:00,109.74,110.24,109.68,110.24,21397.0,107.8932,108.3848,107.8342,108.3848,21397.0
2023-10-23 13:00:00,110.28,110.48,109.87,109.97,32862.0,108.4241,108.6207,108.021,108.1193,32862.0
2023-10-23 13:30:00,109.93,109.96,109.43,109.52,107819.0,108.08,108.1095,107.5884,107.6769,107819.0
2023-10-23 14:00:00,109.48,109.54,109.16,109.17,55099.0,107.6376,107.6966,107.323,107.3328,55099.0
2023-10-23 14:30:00,109.17,109.53,108.94,109.48,107464.0,107.3328,107.6867,107.1067,107.6376,107464.0
2023-10-23 15:00:00,109.5,109.65,108.75,108.89,64367.0,107.6572,107.8047,106.9199,107.0575,64367.0
2023-10-23 15:30:00,108.86,109.19,108.75,108.78,246985.0,107.028,107.3525,106.9199,106.9494,246985.0
2023-10-24 09:30:00,109.61,111.41,109.32,110.67,113924.0,107.7654,109.5351,107.4803,108.8075,113924.0
2023-10-24 10:00:00,110.67,111.36,110.42,111.36,90090.0,108.8075,109.4859,108.5618,109.4859,90090.0
2023-10-24 10:30:00,111.36,111.6,111.06,111.09,78990.0,109.4859,109.7219,109.191,109.2205,78990.0
2023-10-24 11:00:00,111.12,111.15,110.75,110.87,81099.0,109.25,109.2795,108.8862,109.0042,81099.0
2023-10-24 11:30:00,110.83,110.99,110.71,110.89,73699.0,108.9649,109.1222,108.8469,109.0238,73699.0
2023-10-24 12:00:00,110.93,111.07,110.25,110.32,54134.0,109.0632,109.2008,108.3946,108.4634,54134.0
2023-10-24 12:30:00,110.26,110.51,110.18,110.28,26388.0,108.4044,108.6502,108.3258,108.4241,26388.0
2023-10-24 13:00:00,110.29,110.57,110.18,110.55,26525.0,108.4339,108.7092,108.3258,108.6896,26525.0
2023-10-24 13:30:00,110.55,110.77,110.45,110.52,33942.0,108.6896,108.9059,108.5912,108.6601,33942.0
2023-10-24 14:00:00,110.51,111.0,110.51,111.0,26595.0,108.6502,109.132,108.6502,109.132,26595.0
2023-10-24 14:30:00,111.02,111.27,111.02,111.2,39560.0,109.1517,109.3974,109.1517,109.3286,39560.0
2023-10-24 15:00:00,111.2,111.65,111.07,111.58,72068.0,109.3286,109.7711,109.2008,109.7022,72068.0
2023-10-24 15:30:00,111.61,111.66,111.17,111.48,219068.0,109.7317,109.7809,109.2991,109.6039,219068.0
2023-10-25 09:30:00,107.19,109.15,105.01,107.1,196094.0,105.3861,107.3131,103.2428,105.2976,196094.0
2023-10-25 10:00:00,107.06,107.66,106.63,106.83,165314.0,105.2583,105.8482,104.8355,105.0322,165314.0
2023-10-25 10:30:00,106.82,107.53,106.8,107.12,158514.0,105.0223,105.7204,105.0027,105.3173,158514.0
2023-10-25 11:00:00,107.09,107.28,106.71,106.96,243566.0,105.2878,105.4746,104.9142,105.16,243566.0
2023-10-25 11:30:00,106.92,107.23,105.75,105.79,205279.0,105.1207,105.4254,103.9703,104.0097,205279.0
2023-10-25 12:00:00,105.76,105.8,104.99,105.09,119493.0,103.9802,104.0195,103.2231,103.3215,119493.0
2023-10-25 12:30:00,105.11,105.31,103.89,104.19,150326.0,103.3411,103.5377,102.1416,102.4366,150326.0
2023-10-25 13:00:00,104.18,104.9,103.75,104.81,209423.0,102.4268,103.1346,102.004,103.0462,209423.0
2023-10-25 13:30:00,104.82,105.4,104.57,105.34,148056.0,103.056,103.6262,102.8102,103.5672,148056.0
2023-10-25 14:00:00,105.33,106.06,105.06,105.72,87037.0,103.5574,104.2751,103.292,103.9408,87037.0
2023-10-25 14:30:00,105.71,106.1,105.53,105.92,97399.0,103.931,104.3145,103.754,104.1375,97399.0
2023-10-25 15:00:00,105.91,106.25,105.78,106.17,132528.0,104.1277,104.4619,103.9998,104.3833,132528.0
2023-10-25 15:30:00,106.17,106.24,105.59,105.62,407383.0,104.3833,104.4521,103.813,103.8425,407383.0
2023-10-26 09:30:00,105.64,106.28,104.56,105.82,74587.0,103.8622,104.4914,102.8004,104.0392,74587.0
2023-10-26 10:00:00,105.8,105.81,104.77,105.63,74976.0,104.0195,104.0293,103.0068,103.8524,74976.0
2023-10-26 10:30:00,105.7,106.44,105.23,106.44,128555.0,103.9212,104.6487,103.4591,104.6487,128555.0
2023-10-26 11:00:00,106.44,106.67,104.82,104.82,107732.0,104.6487,104.8749,103.056,103.056,107732.0
2023-10-26 11:30:00,104.86,104.95,104.24,104.52,159277.0,103.0953,103.1838,102.4858,102.761,159277.0
2023-10-26 12:00:00,104.5,104.52,103.82,104.13,65790.0,102.7414,102.761,102.0728,102.3776,65790.0
2023-10-26 12:30:00,104.13,104.23,103.54,103.57,97328.0,102.3776,102.4759,101.7975,101.827,97328.0
2023-10-26 13:00:00,103.48,103.9,103.36,103.63,76803.0,101.7385,102.1515,101.6206,101.886,76803.0
2023-10-26 13:30:00,103.64,104.22,103.4,104.14,58532.0,101.8959,102.4661,101.6599,102.3874,58532.0
2023-10-26 14:00:00,104.14,104.67,104.07,104.53,30294.0,102.3874,102.9085,102.3186,102.7709,30294.0
2023-10-26 14:30:00,104.58,104.97,104.39,104.95,30298.0,102.82,103.2035,102.6332,103.1838,30298.0
2023-10-26 15:00:00,104.96,105.31,104.84,104.93,50502.0,103.1936,103.5377,103.0757,103.1641,50502.0
2023-10-26 15:30:00,104.93,104.94,104.14,104.39,286359.0,103.1641,103.174,102.3874,102.6332,286359.0
2023-10-27 09:30:00,104.78,104.78,102.11,102.6,84027.0,103.0167,103.0167,100.3916,100.8734,84027.0
2023-10-27 10:00:00,102.52,104.11,102.52,103.64,198915.0,100.7947,102.3579,100.7947,101.8959,198915.0
2023-10-27 10:30:00,103.67,104.09,103.15,103.69,119366.0,101.9253,102.3383,101.4141,101.945,119366.0
2023-10-27 11:00:00,103.8,104.4,103.62,103.87,98854.0,102.0532,102.6431,101.8762,102.122,98854.0
2023-10-27 11:30:00,103.9,104.09,103.7,103.97,64928.0,102.1515,102.3383,101.9548,102.2203,64928.0
2023-10-27 12:00:00,103.95,104.34,103.74,104.02,108778.0,102.2006,102.5841,101.9942,102.2695,108778.0
2023-10-27 12:30:00,104.02,104.29,103.8,103.84,51222.0,102.2695,102.5349,102.0532,102.0925,51222.0
2023-10-27 13:00:00,103.79,103.82,102.74,102.82,65955.0,102.0433,102.0728,101.011,101.0897,65955.0
2023-10-27 13:30:00,102.73,103.14,102.58,102.87,39989.0,101.0012,101.4043,100.8537,101.1388,39989.0
2023-10-27 14:00:00,102.83,102.99,102.51,102.62,32763.0,101.0995,101.2568,100.7849,100.893,32763.0
2023-10-27 14:30:00,102.6,103.35,102.55,102.85,130552.0,100.8734,101.6107,100.8242,101.1191,130552.0
2023-10-27 15:00:00,102.85,103.0,102.57,102.92,77511.0,101.1191,101.2666,100.8439,101.188,77511.0
2023-10-27 15:30:00,102.91,102.97,102.38,102.78,336376.0,101.1781,101.2371,100.6571,101.0503,336376.0
2023-10-30 09:30:00,104.16,104.23,102.54,102.79,104649.0,102.4071,102.4759,100.8144,101.0602,104649.0
2023-10-30 10:00:00,102.7,103.09,102.53,102.7,71437.0,100.9717,101.3551,100.8045,100.9717,71437.0
2023-10-30 10:30:00,102.7,103.22,102.52,102.61,87446.0,100.9717,101.4829,100.7947,100.8832,87446.0
2023-10-30 11:00:00,102.64,103.02,102.09,102.15,114913.0,100.9127,101.2863,100.3719,100.4309,114913.0
2023-10-30 11:30:00,102.14,102.52,101.97,102.26,122264.0,100.4211,100.7947,100.254,100.5391,122264.0
2023-10-30 12:00:00,102.27,102.57,102.21,102.46,190923.0,100.5489,100.8439,100.4899,100.7357,190923.0
2023-10-30 12:30:00,102.48,102.8,102.16,102.46,134908.0,100.7554,101.07,100.4408,100.7357,134908.0
2023-10-30 13:00:00,102.49,102.93,102.4,102.9,145782.0,100.7652,101.1978,100.6767,101.1683,145782.0
2023-10-30 13:30:00,102.91,102.97,102.62,102.77,117059.0,101.1781,101.2371,100.893,101.0405,117059.0
2023-10-30 14:00:00,102.77,102.82,102.39,102.75,91509.0,101.0405,101.0897,100.6669,101.0208,91509.0
2023-10-30 14:30:00,102.78,103.13,102.75,103.05,62072.0,101.0503,101.3944,101.0208,101.3158,62072.0
2023-10-30 15:00:00,103.08,103.76,102.98,103.76,112310.0,101.3453,102.0138,101.247,102.0138,112310.0
2023-10-30 15:30:00,103.76,104.07,103.52,103.81,299049.0,102.0138,102.3186,101.7779,102.063,299049.0
2023-10-31 09:30:00,104.56,108.7,103.95,105.25,441744.0,102.8004,106.8707,102.2006,103.4788,441744.0
2023-10-31 10:00:00,105.24,106.49,104.79,105.98,246151.0,103.4689,104.6979,103.0265,104.1965,246151.0
2023-10-31 10:30:00,106.02,106.05,104.25,104.3,363466.0,104.2358,104.2653,102.4956,102.5447,363466.0
2023-10-31 11:00:00,104.35,105.06,103.46,104.66,240853.0,102.5939,103.292,101.7189,102.8987,240853.0
2023-10-31 11:30:00,104.68,105.84,104.24,105.58,179904.0,102.9184,104.0588,102.4858,103.8032,179904.0
2023-10-31 12:00:00,105.56,105.94,105.41,105.51,200737.0,103.7835,104.1571,103.6361,103.7344,200737.0
2023-10-31 12:30:00,105.45,105.88,105.16,105.62,66592.0,103.6754,104.0982,103.3903,103.8425,66592.0
2023-10-31 13:00:00,105.62,106.14,105.61,105.92,116738.0,103.8425,104.3538,103.8327,104.1375,116738.0
2023-10-31 13:30:00,105.92,105.93,105.5,105.74,84682.0,104.1375,104.1473,103.7246,103.9605,84682.0
2023-10-31 14:00:00,105.78,105.89,105.29,105.43,138869.0,103.9998,104.108,103.5181,103.6557,138869.0
2023-10-31 14:30:00,105.43,105.43,104.78,105.07,114473.0,103.6557,103.6557,103.0167,103.3018,114473.0
2023-10-31 15:00:00,105.07,105.38,104.88,105.28,122543.0,103.3018,103.6066,103.115,103.5083,122543.0
2023-10-31 15:30:00,105.28,106.31,105.23,106.22,571863.0,103.5083,104.5209,103.4591,104.4324,571863.0
2023-11-01 09:30:00,106.35,108.83,106.35,107.95,389362.0,104.5602,106.9985,104.5602,106.1333,389362.0
2023-11-01 10:00:00,107.95,108.63,107.83,107.95,106146.0,106.1333,106.8019,106.0153,106.1333,106146.0
2023-11-01 10:30:00,107.93,108.2,107.64,108.1,105461.0,106.1137,106.3791,105.8285,106.2808,105461.0
2023-11-01 11:00:00,108.04,108.11,107.2,107.56,105881.0,106.2218,106.2906,105.3959,105.7499,105881.0
2023-11-01 11:30:00,107.53,107.92,107.48,107.87,48375.0,105.7204,106.1038,105.6712,106.0547,48375.0
2023-11-01 12:00:00,107.86,107.98,107.48,107.54,101877.0,106.0448,106.1628,105.6712,105.7302,101877.0
2023-11-01 12:30:00,107.53,107.6,106.93,107.13,50665.0,105.7204,105.7892,105.1305,105.3271,50665.0
2023-11-01 13:00:00,107.14,107.56,107.03,107.44,151563.0,105.337,105.7499,105.2288,105.6319,151563.0
2023-11-01 13:30:00,107.37,107.88,107.19,107.88,50470.0,105.5631,106.0645,105.3861,106.0645,50470.0
2023-11-01 14:00:00,107.94,108.44,107.64,107.9,117819.0,106.1235,106.6151,105.8285,106.0842,117819.0
2023-11-01 14:30:00,107.87,108.75,107.52,108.57,159944.0,106.0547,106.9199,105.7106,106.7429,159944.0
2023-11-01 15:00:00,108.56,109.45,108.46,109.4,156513.0,106.7331,107.6081,106.6347,107.5589,156513.0
2023-11-01 15:30:00,109.37,109.68,109.03,109.05,356819.0,107.5294,107.8342,107.1951,107.2148,356819.0
2023-11-02 09:30:00,110.2,111.78,110.2,111.66,91731.0,108.3455,109.8989,108.3455,109.7809,91731.0
2023-11-02 10:00:00,111.78,112.0,110.89,111.9,131788.0,109.8989,110.1152,109.0238,110.0168,131788.0
2023-11-02 10:30:00,111.98,112.84,111.64,112.75,125725.0,110.0955,110.941,109.7612,110.8525,125725.0
2023-11-02 11:00:00,112.73,112.91,112.31,112.71,164914.0,110.8329,111.0098,110.4199,110.8132,164914.0
2023-11-02 11:30:00,112.68,112.75,112.25,112.25,86703.0,110.7837,110.8525,110.361,110.361,86703.0
2023-11-02 12:00:00,112.22,112.34,111.32,111.34,33707.0,110.3315,110.4494,109.4466,109.4663,33707.0
2023-11-02 12:30:00,111.33,111.7,111.24,111.3,35589.0,109.4564,109.8202,109.368,109.4269,35589.0
2023-11-02 13:00:00,111.34,112.02,111.14,111.86,50484.0,109.4663,110.1348,109.2696,109.9775,50484.0
2023-11-02 13:30:00,111.89,112.1,111.79,111.93,75318.0,110.007,110.2135,109.9087,110.0463,75318.0
2023-11-02 14:00:00,111.91,112.02,111.48,111.58,69275.0,110.0267,110.1348,109.6039,109.7022,69275.0
2023-11-02 14:30:00,111.58,111.76,111.3,111.64,167890.0,109.7022,109.8792,109.4269,109.7612,167890.0
2023-11-02 15:00:00,111.62,111.9,111.39,111.39,143022.0,109.7416,110.0168,109.5154,109.5154,143022.0
2023-11-02 15:30:00,111.41,112.09,111.39,111.97,330125.0,109.5351,110.2036,109.5154,110.0857,330125.0
2023-11-03 09:30:00,112.41,114.61,112.35,114.32,87589.0,110.5183,112.6812,110.4593,112.3961,87589.0
2023-11-03 10:00:00,114.33,114.34,113.14,113.57,133229.0,112.406,112.4158,111.236,111.6587,133229.0
2023-11-03 10:30:00,113.45,114.03,113.29,113.73,76424.0,111.5408,112.111,111.3835,111.816,76424.0
2023-11-03 11:00:00,113.73,114.1,113.46,114.01,49729.0,111.816,112.1798,111.5506,112.0913,49729.0
2023-11-03 11:30:00,113.91,114.37,113.91,114.06,84951.0,111.993,112.4453,111.993,112.1405,84951.0
2023-11-03 12:00:00,114.07,114.16,113.79,113.79,25326.0,112.1503,112.2388,111.875,111.875,25326.0
2023-11-03 12:30:00,113.79,113.95,113.67,113.94,20407.0,111.875,112.0323,111.7571,112.0225,20407.0
2023-11-03 13:00:00,114.0,114.0,113.86,113.98,21036.0,112.0815,112.0815,111.9439,112.0618,21036.0
2023-11-03 13:30:00,114.02,114.12,113.69,113.73,30496.0,112.1012,112.1995,111.7767,111.816,30496.0
2023-11-03 14:00:00,113.73,113.93,113.6,113.75,77647.0,111.816,112.0127,111.6882,111.8357,77647.0
2023-11-03 14:30:00,113.8,113.93,113.68,113.9,34925.0,111.8849,112.0127,111.7669,111.9832,34925.0
2023-11-03 15:00:00,113.84,113.97,113.64,113.72,47994.0,111.9242,112.052,111.7276,111.8062,47994.0
2023-11-03 15:30:00,113.67,113.95,113.56,113.76,285678.0,111.7571,112.0323,111.6489,111.8455,285678.0
2023-11-06 09:30:00,113.55,113.83,113.25,113.79,40772.0,111.6391,111.9144,111.3441,111.875,40772.0
2023-11-06 10:00:00,113.81,113.81,113.02,113.15,51675.0,111.8947,111.8947,111.118,111.2458,51675.0
2023-11-06 10:30:00,113.13,113.18,112.74,112.97,23804.0,111.2261,111.2753,110.8427,111.0688,23804.0
2023-11-06 11:00:00,113.01,113.04,112.64,112.79,17361.0,111.1082,111.1377,110.7444,110.8919,17361.0
2023-11-06 11:30:00,112.72,112.78,112.38,112.72,70499.0,110.823,110.882,110.4888,110.823,70499.0
2023-11-06 12:00:00,112.73,112.74,111.91,111.97,29329.0,110.8329,110.8427,110.0267,110.0857,29329.0
2023-11-06 12:30:00,111.94,112.12,111.44,111.58,142465.0,110.0562,110.2331,109.5646,109.7022,142465.0
2023-11-06 13:00:00,111.63,111.63,110.88,111.03,43499.0,109.7514,109.7514,109.014,109.1615,43499.0
2023-11-06 13:30:00,111.01,111.13,110.76,110.91,35487.0,109.1418,109.2598,108.896,109.0435,35487.0
2023-11-06 14:00:00,110.97,110.97,110.57,110.67,36667.0,109.1025,109.1025,108.7092,108.8075,36667.0
2023-11-06 14:30:00,110.68,111.29,110.64,111.11,45830.0,108.8174,109.4171,108.7781,109.2401,45830.0
2023-11-06 15:00:00,111.07,111.17,110.68,110.83,83204.0,109.2008,109.2991,108.8174,108.9649,83204.0
2023-11-06 15:30:00,110.88,111.16,110.73,111.07,232265.0,109.014,109.2893,108.8665,109.2008,232265.0
2023-11-07 09:30:00,111.09,111.21,110.03,110.43,61513.0,109.2205,109.3385,108.1783,108.5716,61513.0
2023-11-07 10:00:00,110.6,111.11,110.48,110.75,33005.0,108.7387,109.2401,108.6207,108.8862,33005.0
2023-11-07 10:30:00,110.69,111.09,110.29,110.31,45812.0,108.8272,109.2205,108.4339,108.4536,45812.0
2023-11-07 11:00:00,110.32,110.36,109.93,110.0,43917.0,108.4634,108.5028,108.08,108.1488,43917.0
2023-11-07 11:30:00,110.02,110.28,110.02,110.22,40918.0,108.1685,108.4241,108.1685,108.3651,40918.0
2023-11-07 12:00:00,110.2,110.2,109.89,110.04,54275.0,108.3455,108.3455,108.0407,108.1881,54275.0
2023-11-07 12:30:00,110.01,110.28,109.86,110.22,59689.0,108.1587,108.4241,108.0112,108.3651,59689.0
2023-11-07 13:00:00,110.31,110.56,110.16,110.3,37253.0,108.4536,108.6994,108.3061,108.4438,37253.0
2023-11-07 13:30:00,110.32,110.61,110.25,110.34,37873.0,108.4634,108.7486,108.3946,108.4831,37873.0
2023-11-07 14:00:00,110.34,110.46,110.0,110.2,107020.0,108.4831,108.6011,108.1488,108.3455,107020.0
2023-11-07 14:30:00,110.2,110.34,109.99,110.06,71433.0,108.3455,108.4831,108.139,108.2078,71433.0
2023-11-07 15:00:00,110.06,110.17,109.78,109.88,72349.0,108.2078,108.316,107.9325,108.0308,72349.0
2023-11-07 15:30:00,109.89,110.04,109.63,109.79,170795.0,108.0407,108.1881,107.785,107.9424,170795.0
2023-11-08 09:30:00,110.18,110.61,109.63,110.16,84139.0,108.3258,108.7486,107.785,108.3061,84139.0
2023-11-08 10:00:00,110.18,110.43,109.94,110.09,69653.0,108.3258,108.5716,108.0898,108.2373,69653.0
2023-11-08 10:30:00,110.15,110.53,110.14,110.43,48681.0,108.2963,108.6699,108.2865,108.5716,48681.0
2023-11-08 11:00:00,110.42,110.83,110.25,110.55,47664.0,108.5618,108.9649,108.3946,108.6896,47664.0
2023-11-08 11:30:00,110.54,110.73,110.16,110.22,57256.0,108.6797,108.8665,108.3061,108.3651,57256.0
2023-11-08 12:00:00,110.2,110.24,109.88,109.99,69915.0,108.3455,108.3848,108.0308,108.139,69915.0
2023-11-08 12:30:00,109.95,110.27,109.86,110.23,34115.0,108.0997,108.4143,108.0112,108.3749,34115.0
2023-11-08 13:00:00,110.24,110.67,110.19,110.65,38318.0,108.3848,108.8075,108.3356,108.7879,38318.0
2023-11-08 13:30:00,110.67,111.31,110.67,110.82,56138.0,108.8075,109.4368,108.8075,108.955,56138.0
2023-11-08 14:00:00,110.78,110.93,110.71,110.8,33666.0,108.9157,109.0632,108.8469,108.9354,33666.0
2023-11-08 14:30:00,110.8,110.83,110.18,110.19,48451.0,108.9354,108.9649,108.3258,108.3356,48451.0
2023-11-08 15:00:00,110.18,110.46,110.08,110.33,75157.0,108.3258,108.6011,108.2275,108.4733,75157.0
2023-11-08 15:30:00,110.34,110.46,109.72,109.84,370203.0,108.4831,108.6011,107.8735,107.9915,370203.0
2023-11-09 09:30:00,110.12,110.12,107.89,108.44,301148.0,108.2668,108.2668,106.0743,106.6151,301148.0
2023-11-09 10:00:00,108.43,108.47,107.54,108.01,66547.0,106.6052,106.6446,105.7302,106.1923,66547.0
2023-11-09 10:30:00,108.04,108.45,107.49,108.32,194824.0,106.2218,106.6249,105.6811,106.4971,194824.0
2023-11-09 11:00:00,108.3,109.05,108.2,108.6,43534.0,106.4774,107.2148,106.3791,106.7724,43534.0
2023-11-09 11:30:00,108.55,109.02,108.48,108.78,35350.0,106.7232,107.1853,106.6544,106.9494,35350.0
2023-11-09 12:00:00,108.76,108.84,108.58,108.78,26758.0,106.9297,107.0083,106.7527,106.9494,26758.0
2023-11-09 12:30:00,108.8,108.9,108.64,108.89,38208.0,106.969,107.0673,106.8117,107.0575,38208.0
2023-11-09 13:00:00,108.85,108.85,108.0,108.32,54239.0,107.0182,107.0182,106.1825,106.4971,54239.0
2023-11-09 13:30:00,108.28,108.48,108.11,108.2,32936.0,106.4578,106.6544,106.2906,106.3791,32936.0
2023-11-09 14:00:00,108.16,108.17,107.7,107.9,22922.0,106.3398,106.3496,105.8875,106.0842,22922.0
2023-11-09 14:30:00,107.94,108.0,107.39,107.44,48320.0,106.1235,106.1825,105.5827,105.6319,48320.0
2023-11-09 15:00:00,107.5,107.56,107.29,107.4,59137.0,105.6909,105.7499,105.4844,105.5926,59137.0
2023-11-09 15:30:00,107.4,107.54,106.84,107.24,331253.0,105.5926,105.7302,105.042,105.4353,331253.0
2023-11-10 09:30:00,107.93,108.07,107.03,107.78,44556.0,106.1137,106.2513,105.2288,105.9662,44556.0
2023-11-10 10:00:00,107.71,107.94,107.32,107.41,41626.0,105.8974,106.1235,105.5139,105.6024,41626.0
2023-11-10 10:30:00,107.51,107.76,107.25,107.74,28398.0,105.7007,105.9465,105.4451,105.9269,28398.0
2023-11-10 11:00:00,107.71,108.37,107.71,107.83,22353.0,105.8974,106.5463,105.8974,106.0153,22353.0
2023-11-10 11:30:00,107.81,107.86,107.38,107.57,25279.0,105.9957,106.0448,105.5729,105.7597,25279.0
2023-11-10 12:00:00,107.6,108.03,107.6,107.77,19241.0,105.7892,106.212,105.7892,105.9563,19241.0
2023-11-10 12:30:00,107.77,108.42,107.76,108.29,38266.0,105.9563,106.5954,105.9465,106.4676,38266.0
2023-11-10 13:00:00,108.35,108.64,108.15,108.49,18606.0,106.5266,106.8117,106.33,106.6642,18606.0
2023-11-10 13:30:00,108.49,108.92,108.49,108.71,32637.0,106.6642,107.087,106.6642,106.8805,32637.0
2023-11-10 14:00:00,108.7,108.77,108.52,108.67,26283.0,106.8707,106.9395,106.6937,106.8412,26283.0
2023-11-10 14:30:00,108.73,108.74,108.47,108.62,36996.0,106.9002,106.91,106.6446,106.792,36996.0
2023-11-10 15:00:00,108.66,109.08,108.65,109.06,54218.0,106.8314,107.2443,106.8215,107.2246,54218.0
2023-11-10 15:30:00,109.07,109.37,109.04,109.23,152169.0,107.2345,107.5294,107.205,107.3918,152169.0
2023-11-13 09:30:00,108.48,108.9,108.07,108.52,39170.0,106.6544,107.0673,106.2513,106.6937,39170.0
2023-11-13 10:00:00,108.56,108.95,108.23,108.79,37803.0,106.7331,107.1165,106.4086,106.9592,37803.0
2023-11-13 10:30:00,108.78,108.86,108.48,108.81,25151.0,106.9494,107.028,106.6544,106.9788,25151.0
2023-11-13 11:00:00,108.77,109.2,108.6,109.2,20667.0,106.9395,107.3623,106.7724,107.3623,20667.0
2023-11-13 11:30:00,109.14,109.3,108.95,109.23,18520.0,107.3033,107.4606,107.1165,107.3918,18520.0
2023-11-13 12:00:00,109.27,109.45,109.07,109.16,16711.0,107.4311,107.6081,107.2345,107.323,16711.0
2023-11-13 12:30:00,109.09,109.18,108.92,109.01,9456.0,107.2541,107.3426,107.087,107.1755,9456.0
2023-11-13 13:00:00,108.98,108.98,108.65,108.66,12254.0,107.146,107.146,106.8215,106.8314,12254.0
2023-11-13 13:30:00,108.61,108.86,108.4,108.62,29809.0,106.7822,107.028,106.5757,106.792,29809.0
2023-11-13 14:00:00,108.66,108.89,108.6,108.86,22157.0,106.8314,107.0575,106.7724,107.028,22157.0
2023-11-13 14:30:00,108.89,108.95,108.7,108.76,19531.0,107.0575,107.1165,106.8707,106.9297,19531.0
2023-11-13 15:00:00,108.78,108.94,108.73,108.83,15316.0,106.9494,107.1067,106.9002,106.9985,15316.0
2023-11-13 15:30:00,108.8,108.92,108.58,108.68,175016.0,106.969,107.087,106.7527,106.851,175016.0
2023-11-14 09:30:00,110.97,111.91,110.97,111.17,71542.0,109.1025,110.0267,109.1025,109.2991,71542.0
2023-11-14 10:00:00,111.22,112.69,111.09,112.69,186204.0,109.3483,110.7936,109.2205,110.7936,186204.0
2023-11-14 10:30:00,112.7,113.16,112.57,113.04,49608.0,110.8034,111.2556,110.6756,111.1377,49608.0
2023-11-14 11:00:00,112.98,113.1,112.83,113.05,37368.0,111.0787,111.1967,110.9312,111.1475,37368.0
2023-11-14 11:30:00,113.04,113.1,112.41,112.42,35470.0,111.1377,111.1967,110.5183,110.5281,35470.0
2023-11-14 12:00:00,112.23,112.4,111.95,112.16,36913.0,110.3413,110.5084,110.066,110.2725,36913.0
2023-11-14 12:30:00,112.27,112.43,112.0,112.4,69935.0,110.3806,110.5379,110.1152,110.5084,69935.0
2023-11-14 13:00:00,112.4,112.52,112.19,112.34,45564.0,110.5084,110.6264,110.302,110.4494,45564.0
2023-11-14 13:30:00,112.36,112.52,111.86,111.89,74461.0,110.4691,110.6264,109.9775,110.007,74461.0
2023-11-14 14:00:00,111.87,112.1,111.65,112.05,43290.0,109.9874,110.2135,109.7711,110.1643,43290.0
2023-11-14 14:30:00,112.06,112.21,112.02,112.1,27336.0,110.1742,110.3216,110.1348,110.2135,27336.0
2023-11-14 15:00:00,112.13,112.41,112.1,112.38,38691.0,110.243,110.5183,110.2135,110.4888,38691.0
2023-11-14 15:30:00,112.38,112.38,111.64,111.86,146456.0,110.4888,110.4888,109.7612,109.9775,146456.0
2023-11-15 09:30:00,111.95,113.12,111.95,113.0,57093.0,110.066,111.2163,110.066,111.0983,57093.0
2023-11-15 10:00:00,113.04,114.29,112.99,114.13,95386.0,111.1377,112.3666,111.0885,112.2093,95386.0
2023-11-15 10:30:00,114.15,114.62,114.05,114.57,51588.0,112.229,112.6911,112.1307,112.6419,51588.0
2023-11-15 11:00:00,114.63,114.98,114.6,114.91,62896.0,112.7009,113.045,112.6714,112.9762,62896.0
2023-11-15 11:30:00,114.89,114.93,114.0,114.56,57756.0,112.9565,112.9959,112.0815,112.6321,57756.0
2023-11-15 12:00:00,114.53,114.72,114.13,114.59,39890.0,112.6026,112.7894,112.2093,112.6616,39890.0
2023-11-15 12:30:00,114.62,114.78,114.2,114.25,27652.0,112.6911,112.8484,112.2781,112.3273,27652.0
2023-11-15 13:00:00,114.28,114.41,113.88,114.35,24179.0,112.3568,112.4846,111.9635,112.4256,24179.0
2023-11-15 13:30:00,114.35,114.52,114.13,114.29,26881.0,112.4256,112.5928,112.2093,112.3666,26881.0
2023-11-15 14:00:00,114.3,114.52,114.19,114.52,28046.0,112.3765,112.5928,112.2683,112.5928,28046.0
2023-11-15 14:30:00,114.51,114.82,114.45,114.64,64280.0,112.5829,112.8877,112.5239,112.7107,64280.0
2023-11-15 15:00:00,114.63,114.64,114.39,114.56,24274.0,112.7009,112.7107,112.4649,112.6321,24274.0
2023-11-15 15:30:00,114.55,114.8,114.32,114.48,221586.0,112.6222,112.868,112.3961,112.5534,221586.0
2023-11-16 09:30:00,113.95,114.37,112.87,112.87,50721.0,112.0323,112.4453,110.9705,110.9705,50721.0
2023-11-16 10:00:00,112.93,112.95,112.03,112.33,45456.0,111.0295,111.0492,110.1447,110.4396,45456.0
2023-11-16 10:30:00,112.33,112.42,111.52,111.73,76702.0,110.4396,110.5281,109.6432,109.8497,76702.0
2023-11-16 11:00:00,111.79,112.11,111.74,111.92,32129.0,109.9087,110.2233,109.8595,110.0365,32129.0
2023-11-16 11:30:00,111.95,112.06,111.75,111.81,26364.0,110.066,110.1742,109.8694,109.9284,26364.0
2023-11-16 12:00:00,111.82,111.99,111.75,111.94,29199.0,109.9382,110.1053,109.8694,110.0562,29199.0
2023-11-16 12:30:00,111.88,112.14,111.79,112.1,17988.0,109.9972,110.2528,109.9087,110.2135,17988.0
2023-11-16 13:00:00,112.08,112.11,111.65,112.0,50926.0,110.1938,110.2233,109.7711,110.1152,50926.0
2023-11-16 13:30:00,111.97,111.99,111.64,111.88,33796.0,110.0857,110.1053,109.7612,109.9972,33796.0
2023-11-16 14:00:00,111.91,111.92,111.39,111.44,51907.0,110.0267,110.0365,109.5154,109.5646,51907.0
2023-11-16 14:30:00,111.43,111.79,111.42,111.69,81603.0,109.5548,109.9087,109.5449,109.8104,81603.0
2023-11-16 15:00:00,111.7,111.88,111.56,111.67,82002.0,109.8202,109.9972,109.6826,109.7907,82002.0
2023-11-16 15:30:00,111.66,111.85,111.39,111.8,223161.0,109.7809,109.9677,109.5154,109.9185,223161.0
2023-11-17 09:30:00,112.52,112.65,111.74,111.99,81726.0,110.6264,110.7542,109.8595,110.1053,81726.0
2023-11-17 10:00:00,111.94,112.15,111.71,111.83,42745.0,110.0562,110.2626,109.83,109.948,42745.0
2023-11-17 10:30:00,111.88,111.89,111.54,111.76,48070.0,109.9972,110.007,109.6629,109.8792,48070.0
2023-11-17 11:00:00,111.73,111.84,111.49,111.53,18431.0,109.8497,109.9579,109.6137,109.6531,18431.0
2023-11-17 11:30:00,111.5,111.72,111.36,111.72,21821.0,109.6236,109.8399,109.4859,109.8399,21821.0
2023-11-17 12:00:00,111.71,111.89,111.61,111.65,12465.0,109.83,110.007,109.7317,109.7711,12465.0
2023-11-17 12:30:00,111.7,111.83,111.65,111.83,20742.0,109.8202,109.948,109.7711,109.948,20742.0
2023-11-17 13:00:00,111.83,111.84,111.63,111.65,17502.0,109.948,109.9579,109.7514,109.7711,17502.0
2023-11-17 13:30:00,111.67,111.84,111.66,111.8,26320.0,109.7907,109.9579,109.7809,109.9185,26320.0
2023-11-17 14:00:00,111.81,112.1,111.71,111.98,63533.0,109.9284,110.2135,109.83,110.0955,63533.0
2023-11-17 14:30:00,111.95,112.37,111.86,112.36,41699.0,110.066,110.4789,109.9775,110.4691,41699.0
2023-11-17 15:00:00,112.34,112.52,112.28,112.45,22571.0,110.4494,110.6264,110.3905,110.5576,22571.0
2023-11-17 15:30:00,112.44,112.47,111.99,112.02,191409.0,110.5478,110.5773,110.1053,110.1348,191409.0
2023-11-20 09:30:00,111.82,112.66,111.82,112.13,40877.0,109.9382,110.7641,109.9382,110.243,40877.0
2023-11-20 10:00:00,112.11,112.63,112.02,112.42,47388.0,110.2233,110.7346,110.1348,110.5281,47388.0
2023-11-20 10:30:00,112.4,112.78,112.12,112.61,54418.0,110.5084,110.882,110.2331,110.7149,54418.0
2023-11-20 11:00:00,112.61,113.03,112.59,112.96,47136.0,110.7149,111.1278,110.6952,111.059,47136.0
2023-11-20 11:30:00,112.98,113.37,112.94,113.23,54377.0,111.0787,111.4621,111.0393,111.3245,54377.0
2023-11-20 12:00:00,113.14,113.28,112.9,113.19,43861.0,111.236,111.3736,111.0,111.2851,43861.0
2023-11-20 12:30:00,113.22,113.45,113.17,113.42,26076.0,111.3146,111.5408,111.2655,111.5113,26076.0
2023-11-20 13:00:00,113.41,113.79,113.4,113.49,20641.0,111.5014,111.875,111.4916,111.5801,20641.0
2023-11-20 13:30:00,113.53,113.67,113.48,113.64,22278.0,111.6194,111.7571,111.5703,111.7276,22278.0
2023-11-20 14:00:00,113.64,113.64,113.17,113.22,29679.0,111.7276,111.7276,111.2655,111.3146,29679.0
2023-11-20 14:30:00,113.25,113.51,113.24,113.44,21972.0,111.3441,111.5998,111.3343,111.5309,21972.0
2023-11-20 15:00:00,113.44,113.6,113.31,113.56,32245.0,111.5309,111.6882,111.4031,111.6489,32245.0
2023-11-20 15:30:00,113.53,113.69,113.2,113.37,169898.0,111.6194,111.7767,111.295,111.4621,169898.0
2023-11-21 09:30:00,112.93,113.19,112.74,112.9,18321.0,111.0295,111.2851,110.8427,111.0,18321.0
2023-11-21 10:00:00,112.9,113.29,112.46,112.52,32111.0,111.0,111.3835,110.5674,110.6264,32111.0
2023-11-21 10:30:00,112.52,112.9,112.44,112.84,26009.0,110.6264,111.0,110.5478,110.941,26009.0
2023-11-21 11:00:00,112.9,112.93,112.45,112.68,20008.0,111.0,111.0295,110.5576,110.7837,20008.0
2023-11-21 11:30:00,112.68,112.79,112.57,112.7,13372.0,110.7837,110.8919,110.6756,110.8034,13372.0
2023-11-21 12:00:00,112.71,112.96,112.67,112.8,18116.0,110.8132,111.059,110.7739,110.9017,18116.0
2023-11-21 12:30:00,112.81,112.9,112.75,112.83,15491.0,110.9115,111.0,110.8525,110.9312,15491.0
2023-11-21 13:00:00,112.82,112.83,112.5,112.58,17794.0,110.9214,110.9312,110.6067,110.6854,17794.0
2023-11-21 13:30:00,112.57,113.02,112.53,112.82,14649.0,110.6756,111.118,110.6362,110.9214,14649.0
2023-11-21 14:00:00,112.75,112.99,112.74,112.91,9587.0,110.8525,111.0885,110.8427,111.0098,9587.0
2023-11-21 14:30:00,112.91,112.93,112.32,112.5,29183.0,111.0098,111.0295,110.4298,110.6067,29183.0
2023-11-21 15:00:00,112.56,112.71,112.47,112.54,21757.0,110.6657,110.8132,110.5773,110.6461,21757.0
2023-11-21 15:30:00,112.55,112.55,111.99,112.04,190670.0,110.6559,110.6559,110.1053,110.1545,190670.0
2023-11-22 09:30:00,112.63,113.0,112.23,112.34,40665.0,110.7346,111.0983,110.3413,110.4494,40665.0
2023-11-22 10:00:00,112.4,112.58,111.83,112.52,91384.0,110.5084,110.6854,109.948,110.6264,91384.0
2023-11-22 10:30:00,112.52,112.75,112.31,112.39,22402.0,110.6264,110.8525,110.4199,110.4986,22402.0
2023-11-22 11:00:00,112.38,112.62,112.28,112.35,20892.0,110.4888,110.7247,110.3905,110.4593,20892.0
2023-11-22 11:30:00,112.37,112.88,112.31,112.88,21673.0,110.4789,110.9804,110.4199,110.9804,21673.0
2023-11-22 12:00:00,112.87,112.9,112.4,112.42,13420.0,110.9705,111.0,110.5084,110.5281,13420.0
2023-11-22 12:30:00,112.43,112.44,112.05,112.1,15722.0,110.5379,110.5478,110.1643,110.2135,15722.0
2023-11-22 13:00:00,112.17,112.3,112.13,112.23,8753.0,110.2823,110.4101,110.243,110.3413,8753.0
2023-11-22 13:30:00,112.25,112.41,112.2,112.27,28336.0,110.361,110.5183,110.3118,110.3806,28336.0
2023-11-22 14:00:00,112.3,112.42,112.27,112.29,22673.0,110.4101,110.5281,110.3806,110.4003,22673.0
2023-11-22 14:30:00,112.34,112.37,111.92,112.04,17441.0,110.4494,110.4789,110.0365,110.1545,17441.0
2023-11-22 15:00:00,112.04,112.3,112.04,112.3,21630.0,110.1545,110.4101,110.1545,110.4101,21630.0
2023-11-22 15:30:00,112.32,112.43,112.2,112.39,101032.0,110.4298,110.5379,110.3118,110.4986,101032.0
2023-11-24 09:30:00,112.5,112.69,111.74,112.61,26406.0,110.6067,110.7936,109.8595,110.7149,26406.0
2023-11-24 10:00:00,112.61,112.82,112.41,112.81,12600.0,110.7149,110.9214,110.5183,110.9115,12600.0
2023-11-24 10:30:00,112.81,112.81,112.49,112.55,11519.0,110.9115,110.9115,110.5969,110.6559,11519.0
2023-11-24 11:00:00,112.52,112.75,112.52,112.59,12431.0,110.6264,110.8525,110.6264,110.6952,12431.0
2023-11-24 11:30:00,112.61,112.72,112.5,112.67,8963.0,110.7149,110.823,110.6067,110.7739,8963.0
2023-11-24 12:00:00,112.64,112.81,112.6,112.61,7977.0,110.7444,110.9115,110.7051,110.7149,7977.0
2023-11-24 12:30:00,112.62,112.8,112.57,112.66,16104.0,110.7247,110.9017,110.6756,110.7641,16104.0
2023-11-27 09:30:00,112.16,113.38,111.9,113.33,39525.0,110.2725,111.4719,110.0168,111.4228,39525.0
2023-11-27 10:00:00,113.27,113.71,113.03,113.44,38897.0,111.3638,111.7964,111.1278,111.5309,38897.0
2023-11-27 10:30:00,113.43,113.68,113.15,113.48,47019.0,111.5211,111.7669,111.2458,111.5703,47019.0
2023-11-27 11:00:00,113.49,113.71,113.29,113.7,48556.0,111.5801,111.7964,111.3835,111.7866,48556.0
2023-11-27 11:30:00,113.69,113.75,113.25,113.43,35244.0,111.7767,111.8357,111.3441,111.5211,35244.0
2023-11-27 12:00:00,113.4,113.5,113.07,113.18,42767.0,111.4916,111.5899,111.1672,111.2753,42767.0
2023-11-27 12:30:00,113.15,113.62,113.15,113.52,24885.0,111.2458,111.7079,111.2458,111.6096,24885.0
2023-11-27 13:00:00,113.5,113.93,113.42,113.88,40417.0,111.5899,112.0127,111.5113,111.9635,40417.0
2023-11-27 13:30:00,113.91,113.93,113.44,113.5,27756.0,111.993,112.0127,111.5309,111.5899,27756.0
2023-11-27 14:00:00,113.54,114.06,113.54,113.8,39624.0,111.6292,112.1405,111.6292,111.8849,39624.0
2023-11-27 14:30:00,113.84,113.98,113.63,113.95,43630.0,111.9242,112.0618,111.7177,112.0323,43630.0
2023-11-27 15:00:00,113.94,114.14,113.82,114.14,27213.0,112.0225,112.2191,111.9045,112.2191,27213.0
2023-11-27 15:30:00,114.14,114.2,113.66,113.69,235282.0,112.2191,112.2781,111.7472,111.7767,235282.0
2023-11-28 09:30:00,113.71,114.37,113.7,114.31,41555.0,111.7964,112.4453,111.7866,112.3863,41555.0
2023-11-28 10:00:00,114.31,114.49,113.99,114.36,37417.0,112.3863,112.5633,112.0717,112.4354,37417.0
2023-11-28 10:30:00,114.27,114.87,114.27,114.87,30758.0,112.347,112.9369,112.347,112.9369,30758.0
2023-11-28 11:00:00,114.93,115.22,114.86,115.1,40768.0,112.9959,113.281,112.927,113.163,40768.0
2023-11-28 11:30:00,115.07,115.63,115.06,115.63,49240.0,113.1335,113.6841,113.1237,113.6841,49240.0
2023-11-28 12:00:00,115.62,115.73,115.46,115.55,32814.0,113.6742,113.7824,113.5169,113.6054,32814.0
2023-11-28 12:30:00,115.55,115.89,115.35,115.84,63074.0,113.6054,113.9397,113.4088,113.8905,63074.0
2023-11-28 13:00:00,115.8,115.84,115.48,115.79,62990.0,113.8512,113.8905,113.5366,113.8414,62990.0
2023-11-28 13:30:00,115.79,116.17,115.75,116.13,46727.0,113.8414,114.215,113.8021,114.1757,46727.0
2023-11-28 14:00:00,116.14,116.23,115.75,115.77,39561.0,114.1855,114.274,113.8021,113.8217,39561.0
2023-11-28 14:30:00,115.76,115.86,115.51,115.73,30747.0,113.8119,113.9102,113.5661,113.7824,30747.0
2023-11-28 15:00:00,115.75,115.94,115.66,115.91,41619.0,113.8021,113.9889,113.7136,113.9594,41619.0
2023-11-28 15:30:00,115.91,116.03,115.49,115.5,189526.0,113.9594,114.0773,113.5464,113.5563,189526.0
2023-11-29 09:30:00,116.6,117.76,116.45,117.61,45745.0,114.6377,115.7782,114.4903,115.6308,45745.0
2023-11-29 10:00:00,117.66,117.66,116.97,117.25,45526.0,115.6799,115.6799,115.0015,115.2768,45526.0
2023-11-29 10:30:00,117.3,117.44,116.68,117.29,34926.0,115.326,115.4636,114.7164,115.3161,34926.0
2023-11-29 11:00:00,117.32,117.46,117.0,117.17,17516.0,115.3456,115.4833,115.031,115.1982,17516.0
2023-11-29 11:30:00,117.11,117.28,116.92,117.25,29518.0,115.1392,115.3063,114.9524,115.2768,29518.0
2023-11-29 12:00:00,117.25,117.39,116.9,117.04,28617.0,115.2768,115.4145,114.9327,115.0703,28617.0
2023-11-29 12:30:00,117.0,117.2,116.96,117.17,55834.0,115.031,115.2277,114.9917,115.1982,55834.0
2023-11-29 13:00:00,117.22,117.57,117.02,117.48,41577.0,115.2473,115.5914,115.0507,115.5029,41577.0
2023-11-29 13:30:00,117.48,117.52,117.2,117.28,29556.0,115.5029,115.5423,115.2277,115.3063,29556.0
2023-11-29 14:00:00,117.25,117.46,117.22,117.26,29270.0,115.2768,115.4833,115.2473,115.2866,29270.0
2023-11-29 14:30:00,117.25,117.25,116.92,117.15,38917.0,115.2768,115.2768,114.9524,115.1785,38917.0
2023-11-29 15:00:00,117.19,117.19,116.6,116.78,67483.0,115.2178,115.2178,114.6377,114.8147,67483.0
2023-11-29 15:30:00,116.76,116.79,116.33,116.36,164728.0,114.7951,114.8246,114.3723,114.4018,164728.0
2023-11-30 09:30:00,116.62,117.03,115.73,117.03,28197.0,114.6574,115.0605,113.7824,115.0605,28197.0
2023-11-30 10:00:00,117.03,117.1,116.15,116.37,28594.0,115.0605,115.1293,114.1953,114.4116,28594.0
2023-11-30 10:30:00,116.34,116.57,116.18,116.51,20132.0,114.3821,114.6083,114.2248,114.5493,20132.0
2023-11-30 11:00:00,116.5,116.59,116.35,116.51,27951.0,114.5394,114.6279,114.392,114.5493,27951.0
2023-11-30 11:30:00,116.43,116.46,116.11,116.25,38269.0,114.4706,114.5001,114.156,114.2936,38269.0
2023-11-30 12:00:00,116.26,116.42,115.71,115.91,26021.0,114.3035,114.4608,113.7627,113.9594,26021.0
2023-11-30 12:30:00,115.94,116.0,115.82,115.94,17929.0,113.9889,114.0478,113.8709,113.9889,17929.0
2023-11-30 13:00:00,115.92,116.21,115.78,116.0,14045.0,113.9692,114.2543,113.8315,114.0478,14045.0
2023-11-30 13:30:00,116.0,116.17,115.88,116.08,14827.0,114.0478,114.215,113.9299,114.1265,14827.0
2023-11-30 14:00:00,116.07,116.18,115.9,115.91,25665.0,114.1167,114.2248,113.9495,113.9594,25665.0
2023-11-30 14:30:00,115.93,116.16,115.82,116.09,42963.0,113.979,114.2052,113.8709,114.1363,42963.0
2023-11-30 15:00:00,116.08,116.09,115.77,115.86,26554.0,114.1265,114.1363,113.8217,113.9102,26554.0
2023-11-30 15:30:00,115.82,116.46,115.75,116.38,144500.0,113.8709,114.5001,113.8021,114.4215,144500.0
2023-12-01 09:30:00,116.23,117.6,115.94,117.6,28757.0,114.274,115.6209,113.9889,115.6209,28757.0
2023-12-01 10:00:00,117.7,118.46,117.69,118.29,42209.0,115.7192,116.4664,115.7094,116.2993,42209.0
2023-12-01 10:30:00,118.3,118.59,118.02,118.55,37888.0,116.3091,116.5943,116.0339,116.5549,37888.0
2023-12-01 11:00:00,118.53,119.15,118.2,119.14,55024.0,116.5353,117.1448,116.2108,117.135,55024.0
2023-12-01 11:30:00,119.17,119.9,118.96,119.71,72721.0,117.1645,117.8822,116.958,117.6954,72721.0
2023-12-01 12:00:00,119.73,119.98,119.63,119.77,38995.0,117.7151,117.9609,117.6168,117.7544,38995.0
2023-12-01 12:30:00,119.76,119.79,119.32,119.58,60540.0,117.7446,117.7741,117.312,117.5676,60540.0
2023-12-01 13:00:00,119.54,119.54,118.52,119.03,50412.0,117.5283,117.5283,116.5254,117.0269,50412.0
2023-12-01 13:30:00,119.0,119.19,118.79,119.01,47201.0,116.9974,117.1842,116.7909,117.0072,47201.0
2023-12-01 14:00:00,119.02,119.3,118.9,119.28,34306.0,117.017,117.2923,116.899,117.2726,34306.0
2023-12-01 14:30:00,119.29,119.51,119.27,119.51,34659.0,117.2825,117.4988,117.2628,117.4988,34659.0
2023-12-01 15:00:00,119.52,119.63,119.26,119.63,42020.0,117.5086,117.6168,117.253,117.6168,42020.0
2023-12-01 15:30:00,119.65,120.02,119.57,119.75,294280.0,117.6364,118.0002,117.5578,117.7347,294280.0
2023-12-04 09:30:00,119.0,121.08,119.0,120.25,77133.0,116.9974,119.0424,116.9974,118.2263,77133.0
2023-12-04 10:00:00,120.25,120.3,119.64,119.72,65269.0,118.2263,118.2755,117.6266,117.7052,65269.0
2023-12-04 10:30:00,119.57,119.74,118.96,119.06,20307.0,117.5578,117.7249,116.958,117.0564,20307.0
2023-12-04 11:00:00,119.01,119.14,118.67,119.06,35629.0,117.0072,117.135,116.6729,117.0564,35629.0
2023-12-04 11:30:00,119.14,119.15,118.71,119.0,42508.0,117.135,117.1448,116.7122,116.9974,42508.0
2023-12-04 12:00:00,119.0,119.24,118.97,119.19,35778.0,116.9974,117.2333,116.9679,117.1842,35778.0
2023-12-04 12:30:00,119.2,119.52,119.14,119.25,28219.0,117.194,117.5086,117.135,117.2432,28219.0
2023-12-04 13:00:00,119.22,119.28,119.01,119.06,21326.0,117.2137,117.2726,117.0072,117.0564,21326.0
2023-12-04 13:30:00,119.01,119.57,118.92,119.52,51018.0,117.0072,117.5578,116.9187,117.5086,51018.0
2023-12-04 14:00:00,119.48,119.83,119.46,119.52,44515.0,117.4693,117.8134,117.4496,117.5086,44515.0
2023-12-04 14:30:00,119.51,119.84,119.5,119.73,42133.0,117.4988,117.8232,117.4889,117.7151,42133.0
2023-12-04 15:00:00,119.76,119.78,119.49,119.49,33015.0,117.7446,117.7642,117.4791,117.4791,33015.0
2023-12-04 15:30:00,119.56,119.9,119.3,119.81,210450.0,117.5479,117.8822,117.2923,117.7937,210450.0
2023-12-05 09:30:00,118.83,119.23,118.02,118.08,49574.0,116.8302,117.2235,116.0339,116.0928,49574.0
2023-12-05 10:00:00,118.09,118.56,117.76,118.13,44701.0,116.1027,116.5648,115.7782,116.142,44701.0
2023-12-05 10:30:00,118.16,118.48,117.82,118.48,48163.0,116.1715,116.4861,115.8372,116.4861,48163.0
2023-12-05 11:00:00,118.54,118.86,118.41,118.82,46090.0,116.5451,116.8597,116.4173,116.8204,46090.0
2023-12-05 11:30:00,118.83,118.87,117.83,118.05,61012.0,116.8302,116.8695,115.8471,116.0633,61012.0
2023-12-05 12:00:00,118.06,118.08,117.51,117.58,52763.0,116.0732,116.0928,115.5324,115.6013,52763.0
2023-12-05 12:30:00,117.59,117.63,117.1,117.15,50189.0,115.6111,115.6504,115.1293,115.1785,50189.0
2023-12-05 13:00:00,117.13,117.15,116.84,117.01,40037.0,115.1588,115.1785,114.8737,115.0409,40037.0
2023-12-05 13:30:00,117.01,117.33,117.0,117.33,21214.0,115.0409,115.3555,115.031,115.3555,21214.0
2023-12-05 14:00:00,117.37,117.53,117.26,117.47,18845.0,115.3948,115.5521,115.2866,115.4931,18845.0
2023-12-05 14:30:00,117.47,117.82,117.36,117.78,20960.0,115.4931,115.8372,115.385,115.7979,20960.0
2023-12-05 15:00:00,117.76,117.82,117.66,117.71,32887.0,115.7782,115.8372,115.6799,115.7291,32887.0
2023-12-05 15:30:00,117.7,117.96,117.55,117.84,194644.0,115.7192,115.9749,115.5718,115.8569,194644.0
2023-12-06 09:30:00,118.69,119.69,118.69,119.51,44118.0,116.6926,117.6757,116.6926,117.4988,44118.0
2023-12-06 10:00:00,119.56,120.01,119.0,119.11,28190.0,117.5479,117.9904,116.9974,117.1055,28190.0
2023-12-06 10:30:00,119.18,119.5,119.15,119.45,32808.0,117.1743,117.4889,117.1448,117.4398,32808.0
2023-12-06 11:00:00,119.46,120.4,119.46,120.31,67791.0,117.4496,118.3738,117.4496,118.2853,67791.0
2023-12-06 11:30:00,120.34,120.34,119.61,119.9,131932.0,118.3148,118.3148,117.5971,117.8822,131932.0
2023-12-06 12:00:00,119.89,120.31,119.86,120.12,65591.0,117.8724,118.2853,117.8429,118.0985,65591.0
2023-12-06 12:30:00,120.05,120.1,119.89,119.89,35439.0,118.0297,118.0788,117.8724,117.8724,35439.0
2023-12-06 13:00:00,119.91,120.06,119.72,120.06,66979.0,117.892,118.0395,117.7052,118.0395,66979.0
2023-12-06 13:30:00,120.05,120.11,119.82,119.82,29929.0,118.0297,118.0887,117.8036,117.8036,29929.0
2023-12-06 14:00:00,119.81,120.02,119.59,119.63,45279.0,117.7937,118.0002,117.5774,117.6168,45279.0
2023-12-06 14:30:00,119.72,119.87,119.48,119.59,39722.0,117.7052,117.8527,117.4693,117.5774,39722.0
2023-12-06 15:00:00,119.59,119.59,119.09,119.21,56834.0,117.5774,117.5774,117.0858,117.2038,56834.0
2023-12-06 15:30:00,119.21,119.47,119.05,119.46,211004.0,117.2038,117.4595,117.0465,117.4496,211004.0
2023-12-07 09:30:00,119.27,119.27,118.17,118.75,38200.0,117.2628,117.2628,116.1813,116.7516,38200.0
2023-12-07 10:00:00,118.67,119.18,118.61,118.83,45315.0,116.6729,117.1743,116.6139,116.8302,45315.0
2023-12-07 10:30:00,118.83,118.99,118.38,118.52,58856.0,116.8302,116.9875,116.3878,116.5254,58856.0
2023-12-07 11:00:00,118.52,118.57,117.77,117.98,42109.0,116.5254,116.5746,115.7881,115.9945,42109.0
2023-12-07 11:30:00,118.01,118.32,118.0,118.25,32169.0,116.024,116.3288,116.0142,116.26,32169.0
2023-12-07 12:00:00,118.28,118.44,118.04,118.44,34052.0,116.2895,116.4468,116.0535,116.4468,34052.0
2023-12-07 12:30:00,118.44,118.83,118.39,118.63,49795.0,116.4468,116.8302,116.3976,116.6336,49795.0
2023-12-07 13:00:00,118.65,119.18,118.58,119.07,32306.0,116.6533,117.1743,116.5844,117.0662,32306.0
2023-12-07 13:30:00,119.16,119.6,119.15,119.56,40047.0,117.1547,117.5873,117.1448,117.5479,40047.0
2023-12-07 14:00:00,119.58,119.78,119.54,119.73,36808.0,117.5676,117.7642,117.5283,117.7151,36808.0
2023-12-07 14:30:00,119.66,119.76,119.45,119.47,34385.0,117.6463,117.7446,117.4398,117.4595,34385.0
2023-12-07 15:00:00,119.49,119.96,119.32,119.8,45415.0,117.4791,117.9412,117.312,117.7839,45415.0
2023-12-07 15:30:00,119.83,120.03,119.36,119.84,324345.0,117.8134,118.01,117.3513,117.8232,324345.0
2023-12-08 09:30:00,119.9,120.25,119.4,120.09,43168.0,117.8822,118.2263,117.3906,118.069,43168.0
2023-12-08 10:00:00,120.22,120.59,120.07,120.44,38354.0,118.1968,118.5606,118.0494,118.4131,38354.0
2023-12-08 10:30:00,120.43,120.78,120.02,120.55,54765.0,118.4033,118.7474,118.0002,118.5213,54765.0
2023-12-08 11:00:00,120.5,120.51,119.52,119.58,26748.0,118.4721,118.4819,117.5086,117.5676,26748.0
2023-12-08 11:30:00,119.58,119.74,119.15,119.51,16154.0,117.5676,117.7249,117.1448,117.4988,16154.0
2023-12-08 12:00:00,119.45,119.57,119.13,119.57,17712.0,117.4398,117.5578,117.1252,117.5578,17712.0
2023-12-08 12:30:00,119.52,119.62,119.4,119.54,17932.0,117.5086,117.6069,117.3906,117.5283,17932.0
2023-12-08 13:00:00,119.5,119.71,119.42,119.67,29101.0,117.4889,117.6954,117.4103,117.6561,29101.0
2023-12-08 13:30:00,119.63,119.87,119.46,119.84,16091.0,117.6168,117.8527,117.4496,117.8232,16091.0
2023-12-08 14:00:00,119.84,120.19,119.79,120.19,18769.0,117.8232,118.1673,117.7741,118.1673,18769.0
2023-12-08 14:30:00,120.19,120.35,120.13,120.18,30960.0,118.1673,118.3246,118.1083,118.1575,30960.0
2023-12-08 15:00:00,120.18,120.2,119.89,120.19,26706.0,118.1575,118.1772,117.8724,118.1673,26706.0
2023-12-08 15:30:00,120.18,120.4,120.04,120.13,103794.0,118.1575,118.3738,118.0199,118.1083,103794.0
2023-12-11 09:30:00,120.55,122.77,120.55,122.61,79053.0,118.5213,120.7039,118.5213,120.5466,79053.0
2023-12-11 10:00:00,122.79,122.8,121.88,121.94,57323.0,120.7236,120.7334,119.8289,119.8879,57323.0
2023-12-11 10:30:00,121.98,122.66,121.93,122.51,65697.0,119.9272,120.5958,119.8781,120.4483,65697.0
2023-12-11 11:00:00,122.55,122.88,122.47,122.84,41052.0,120.4876,120.8121,120.409,120.7727,41052.0
2023-12-11 11:30:00,122.85,123.14,122.68,123.02,49307.0,120.7826,121.0677,120.6154,120.9497,49307.0
2023-12-11 12:00:00,123.0,123.16,122.87,123.01,39223.0,120.93,121.0874,120.8022,120.9399,39223.0
2023-12-11 12:30:00,122.99,123.19,122.88,123.13,29087.0,120.9202,121.1168,120.8121,121.0579,29087.0
2023-12-11 13:00:00,123.12,123.36,122.95,123.32,38817.0,121.048,121.284,120.8809,121.2447,38817.0
2023-12-11 13:30:00,123.35,123.35,123.01,123.2,34127.0,121.2742,121.2742,120.9399,121.1267,34127.0
2023-12-11 14:00:00,123.21,123.27,123.04,123.11,48355.0,121.1365,121.1955,120.9694,121.0382,48355.0
2023-12-11 14:30:00,123.12,123.14,122.79,122.87,46732.0,121.048,121.0677,120.7236,120.8022,46732.0
2023-12-11 15:00:00,122.87,123.02,122.76,122.87,51449.0,120.8022,120.9497,120.6941,120.8022,51449.0
2023-12-11 15:30:00,122.86,122.96,122.7,122.72,215977.0,120.7924,120.8907,120.6351,120.6548,215977.0
2023-12-12 09:30:00,122.91,123.09,122.06,122.12,54671.0,120.8416,121.0185,120.0059,120.0649,54671.0
2023-12-12 10:00:00,122.13,122.77,121.94,122.65,50726.0,120.0747,120.7039,119.8879,120.5859,50726.0
2023-12-12 10:30:00,122.67,123.18,122.63,122.92,38748.0,120.6056,121.107,120.5663,120.8514,38748.0
2023-12-12 11:00:00,122.96,123.23,122.91,123.2,70488.0,120.8907,121.1562,120.8416,121.1267,70488.0
2023-12-12 11:30:00,123.2,123.36,122.9,123.27,53996.0,121.1267,121.284,120.8317,121.1955,53996.0
2023-12-12 12:00:00,123.29,123.34,123.06,123.26,31487.0,121.2152,121.2643,120.989,121.1857,31487.0
2023-12-12 12:30:00,123.27,123.58,123.25,123.36,48977.0,121.1955,121.5003,121.1758,121.284,48977.0
2023-12-12 13:00:00,123.36,123.62,123.27,123.27,55942.0,121.284,121.5396,121.1955,121.1955,55942.0
2023-12-12 13:30:00,123.29,123.43,123.22,123.4,43908.0,121.2152,121.3528,121.1463,121.3233,43908.0
2023-12-12 14:00:00,123.4,123.46,123.22,123.3,36160.0,121.3233,121.3823,121.1463,121.225,36160.0
2023-12-12 14:30:00,123.29,123.4,123.23,123.35,53239.0,121.2152,121.3233,121.1562,121.2742,53239.0
2023-12-12 15:00:00,123.34,123.51,123.23,123.51,46519.0,121.2643,121.4315,121.1562,121.4315,46519.0
2023-12-12 15:30:00,123.53,123.59,123.2,123.43,191810.0,121.4511,121.5101,121.1267,121.3528,191810.0
2023-12-13 09:30:00,122.54,124.1,122.54,123.92,78812.0,120.4778,122.0115,120.4778,121.8346,78812.0
2023-12-13 10:00:00,123.89,124.6,123.69,124.5,62037.0,121.8051,122.5031,121.6084,122.4048,62037.0
2023-12-13 10:30:00,124.48,125.24,124.43,124.98,109951.0,122.3851,123.1323,122.336,122.8767,109951.0
2023-12-13 11:00:00,125.02,125.02,124.59,124.65,54439.0,122.9161,122.9161,122.4933,122.5523,54439.0
2023-12-13 11:30:00,124.69,125.0,124.69,124.96,43338.0,122.5916,122.8964,122.5916,122.8571,43338.0
2023-12-13 12:00:00,124.94,124.94,124.44,124.58,47808.0,122.8374,122.8374,122.3458,122.4835,47808.0
2023-12-13 12:30:00,124.57,124.86,124.48,124.83,38442.0,122.4736,122.7587,122.3851,122.7292,38442.0
2023-12-13 13:00:00,124.84,124.88,124.6,124.88,44041.0,122.7391,122.7784,122.5031,122.7784,44041.0
2023-12-13 13:30:00,124.89,125.75,124.87,125.6,51992.0,122.7882,123.6338,122.7686,123.4863,51992.0
2023-12-13 14:00:00,125.64,127.49,125.62,127.41,79369.0,123.5256,125.3445,123.506,125.2658,79369.0
2023-12-13 14:30:00,127.44,128.69,127.32,128.63,123012.0,125.2953,126.5243,125.1773,126.4653,123012.0
2023-12-13 15:00:00,128.57,129.27,128.3,128.61,184068.0,126.4063,127.0945,126.1409,126.4456,184068.0
2023-12-13 15:30:00,128.57,129.47,128.48,129.26,310796.0,126.4063,127.2912,126.3178,127.0847,310796.0
2023-12-14 09:30:00,130.2,134.76,130.2,134.61,215081.0,128.2635,132.7557,128.2635,132.6079,215081.0
2023-12-14 10:00:00,134.49,135.12,133.45,135.04,324828.0,132.4897,133.1103,131.4652,133.0315,324828.0
2023-12-14 10:30:00,135.03,135.57,134.23,134.31,196534.0,133.0217,133.5536,132.2335,132.3124,196534.0
2023-12-14 11:00:00,134.31,134.96,134.16,134.84,106020.0,132.3124,132.9527,132.1646,132.8345,106020.0
2023-12-14 11:30:00,134.9,135.57,134.9,135.43,97942.0,132.8936,133.5536,132.8936,133.4157,97942.0
2023-12-14 12:00:00,135.44,135.49,134.92,134.97,102243.0,133.4256,133.4748,132.9133,132.9625,102243.0
2023-12-14 12:30:00,135.02,135.06,134.64,134.69,154047.0,133.0118,133.0512,132.6375,132.6867,154047.0
2023-12-14 13:00:00,134.63,134.96,134.27,134.4,133280.0,132.6276,132.9527,132.273,132.401,133280.0
2023-12-14 13:30:00,134.44,134.54,133.22,133.78,122159.0,132.4404,132.5389,131.2386,131.7902,122159.0
2023-12-14 14:00:00,133.8,134.69,133.72,134.42,133368.0,131.8099,132.6867,131.7311,132.4207,133368.0
2023-12-14 14:30:00,134.4,134.4,133.43,133.81,134144.0,132.401,132.401,131.4454,131.8198,134144.0
2023-12-14 15:00:00,133.81,138.07,120.98,125.75,2476795.0,131.8198,136.0164,119.1806,123.8797,2476795.0
2023-12-14 15:30:00,125.73,125.88,124.04,125.65,1401676.0,123.86,124.0077,122.1951,123.7812,1401676.0
2023-12-15 09:30:00,127.09,130.95,127.09,130.6,596195.0,125.1997,129.0023,125.1997,128.6575,596195.0
2023-12-15 10:00:00,130.7,131.21,129.89,130.58,154496.0,128.7561,129.2585,127.9581,128.6378,154496.0
2023-12-15 10:30:00,130.47,132.02,130.4,132.02,147848.0,128.5295,130.0564,128.4605,130.0564,147848.0
2023-12-15 11:00:00,132.06,132.1,130.5,130.76,83560.0,130.0958,130.1352,128.559,128.8152,83560.0
2023-12-15 11:30:00,130.87,131.09,130.15,130.35,53686.0,128.9235,129.1403,128.2142,128.4113,53686.0
2023-12-15 12:00:00,130.35,130.38,129.44,129.56,111164.0,128.4113,128.4408,127.5148,127.633,111164.0
2023-12-15 12:30:00,129.59,129.75,128.45,128.76,74100.0,127.6626,127.8202,126.5395,126.8449,74100.0
2023-12-15 13:00:00,128.66,129.22,128.45,129.22,28137.0,126.7464,127.2981,126.5395,127.2981,28137.0
2023-12-15 13:30:00,129.23,129.29,128.03,128.05,55219.0,127.3079,127.367,126.1258,126.1455,55219.0
2023-12-15 14:00:00,127.99,128.43,127.79,127.87,73849.0,126.0864,126.5198,125.8893,125.9681,73849.0
2023-12-15 14:30:00,127.87,128.11,127.68,127.82,81844.0,125.9681,126.2046,125.781,125.9189,81844.0
2023-12-15 15:00:00,127.82,127.99,127.44,127.99,75484.0,125.9189,126.0864,125.5445,126.0864,75484.0
2023-12-15 15:30:00,127.99,128.56,127.03,128.15,263665.0,126.0864,126.6479,125.1406,126.244,263665.0
2023-12-18 09:30:00,128.37,128.37,126.57,127.35,115744.0,126.4607,126.4607,124.6875,125.4559,115744.0
2023-12-18 10:00:00,127.35,127.77,126.16,126.83,133339.0,125.4559,125.8696,124.2836,124.9436,133339.0
2023-12-18 10:30:00,126.87,128.0,126.79,127.89,50862.0,124.983,126.0962,124.9042,125.9878,50862.0
2023-12-18 11:00:00,127.84,128.41,127.66,128.0,28665.0,125.9386,126.5001,125.7613,126.0962,28665.0
2023-12-18 11:30:00,128.01,128.01,127.02,127.43,32423.0,126.1061,126.1061,125.1308,125.5347,32423.0
2023-12-18 12:00:00,127.44,127.69,127.29,127.67,47787.0,125.5445,125.7908,125.3968,125.7711,47787.0
2023-12-18 12:30:00,127.68,127.7,127.42,127.6,42290.0,125.781,125.8007,125.5248,125.7022,42290.0
2023-12-18 13:00:00,127.59,127.65,127.27,127.33,66545.0,125.6923,125.7514,125.3771,125.4362,66545.0
2023-12-18 13:30:00,127.33,127.61,127.3,127.43,76488.0,125.4362,125.712,125.4066,125.5347,76488.0
2023-12-18 14:00:00,127.45,127.67,126.97,127.57,33112.0,125.5544,125.7711,125.0815,125.6726,33112.0
2023-12-18 14:30:00,127.67,127.96,127.53,127.83,32662.0,125.7711,126.0568,125.6332,125.9287,32662.0
2023-12-18 15:00:00,127.83,128.1,127.58,127.58,68261.0,125.9287,126.1947,125.6825,125.6825,68261.0
2023-12-18 15:30:00,127.6,127.73,127.29,127.37,202249.0,125.7022,125.8302,125.3968,125.4756,202249.0
2023-12-19 09:30:00,128.0,128.05,125.78,126.42,82142.0,126.0962,126.1455,123.9092,124.5397,82142.0
2023-12-19 10:00:00,126.41,127.7,126.04,127.54,123687.0,124.5299,125.8007,124.1654,125.6431,123687.0
2023-12-19 10:30:00,127.57,128.31,127.51,127.95,44885.0,125.6726,126.4016,125.6135,126.047,44885.0
2023-12-19 11:00:00,128.06,128.13,127.04,127.98,140253.0,126.1553,126.2243,125.1505,126.0765,140253.0
2023-12-19 11:30:00,127.89,128.38,127.88,127.92,30120.0,125.9878,126.4706,125.978,126.0174,30120.0
2023-12-19 12:00:00,127.88,128.13,127.69,128.02,40161.0,125.978,126.2243,125.7908,126.1159,40161.0
2023-12-19 12:30:00,128.0,128.15,127.94,127.98,31581.0,126.0962,126.244,126.0371,126.0765,31581.0
2023-12-19 13:00:00,127.94,128.01,127.73,127.87,31511.0,126.0371,126.1061,125.8302,125.9681,31511.0
2023-12-19 13:30:00,127.86,128.13,127.85,128.01,32517.0,125.9583,126.2243,125.9484,126.1061,32517.0
2023-12-19 14:00:00,128.15,128.28,128.06,128.21,40544.0,126.244,126.372,126.1553,126.3031,40544.0
2023-12-19 14:30:00,128.2,128.29,127.87,128.15,26507.0,126.2932,126.3819,125.9681,126.244,26507.0
2023-12-19 15:00:00,128.13,128.37,127.93,128.37,56105.0,126.2243,126.4607,126.0273,126.4607,56105.0
2023-12-19 15:30:00,128.37,128.66,128.2,128.42,342733.0,126.4607,126.7464,126.2932,126.51,342733.0
2023-12-20 09:30:00,127.91,127.91,126.7,126.89,71730.0,126.0075,126.0075,124.8155,125.0027,71730.0
2023-12-20 10:00:00,126.89,127.36,126.55,127.36,103540.0,125.0027,125.4657,124.6678,125.4657,103540.0
2023-12-20 10:30:00,127.36,127.51,127.02,127.29,67551.0,125.4657,125.6135,125.1308,125.3968,67551.0
2023-12-20 11:00:00,127.28,127.96,127.27,127.79,61675.0,125.3869,126.0568,125.3771,125.8893,61675.0
2023-12-20 11:30:00,127.8,127.95,127.56,127.61,31173.0,125.8992,126.047,125.6628,125.712,31173.0
2023-12-20 12:00:00,127.62,127.75,127.41,127.67,33529.0,125.7219,125.8499,125.515,125.7711,33529.0
2023-12-20 12:30:00,127.68,127.75,127.4,127.51,27424.0,125.781,125.8499,125.5051,125.6135,27424.0
2023-12-20 13:00:00,127.51,127.53,127.14,127.21,39333.0,125.6135,125.6332,125.249,125.318,39333.0
2023-12-20 13:30:00,127.19,127.25,126.94,126.96,44939.0,125.2983,125.3574,125.052,125.0717,44939.0
2023-12-20 14:00:00,126.95,126.98,126.61,126.89,36100.0,125.0618,125.0914,124.7269,125.0027,36100.0
2023-12-20 14:30:00,126.91,126.91,125.4,125.51,54013.0,125.0224,125.0224,123.5349,123.6432,54013.0
2023-12-20 15:00:00,125.44,125.54,124.51,124.72,120263.0,123.5743,123.6728,122.6581,122.865,120263.0
2023-12-20 15:30:00,124.73,125.17,124.32,124.5,351106.0,122.8748,123.3083,122.4709,122.6483,351106.0
2023-12-21 09:30:00,125.86,126.67,125.32,125.55,55941.0,123.988,124.786,123.4561,123.6827,55941.0
2023-12-21 10:00:00,125.47,125.97,125.23,125.31,35049.0,123.6038,124.0964,123.3674,123.4462,35049.0
2023-12-21 10:30:00,125.43,125.72,125.08,125.66,26457.0,123.5644,123.8501,123.2196,123.791,26457.0
2023-12-21 11:00:00,125.67,125.89,125.53,125.82,22677.0,123.8009,124.0176,123.6629,123.9486,22677.0
2023-12-21 11:30:00,125.89,125.89,125.6,125.7,25777.0,124.0176,124.0176,123.7319,123.8304,25777.0
2023-12-21 12:00:00,125.6,125.79,125.42,125.73,23479.0,123.7319,123.9191,123.5546,123.86,23479.0
2023-12-21 12:30:00,125.71,125.96,125.49,125.62,31080.0,123.8403,124.0866,123.6235,123.7516,31080.0
2023-12-21 13:00:00,125.62,125.85,125.32,125.85,17714.0,123.7516,123.9782,123.4561,123.9782,17714.0
2023-12-21 13:30:00,125.85,125.98,125.4,125.68,27328.0,123.9782,124.1063,123.5349,123.8107,27328.0
2023-12-21 14:00:00,125.73,125.77,125.52,125.56,25754.0,123.86,123.8994,123.6531,123.6925,25754.0
2023-12-21 14:30:00,125.55,125.78,125.5,125.65,25988.0,123.6827,123.9092,123.6334,123.7812,25988.0
2023-12-21 15:00:00,125.69,126.16,125.52,126.1,34195.0,123.8206,124.2836,123.6531,124.2245,34195.0
2023-12-21 15:30:00,126.09,126.54,126.02,126.37,170953.0,124.2146,124.6579,124.1457,124.4905,170953.0
2023-12-22 09:30:00,127.04,127.19,126.19,126.86,16161.0,125.1505,125.2983,124.3131,124.9732,16161.0
2023-12-22 10:00:00,126.73,127.0,126.2,126.74,26316.0,124.8451,125.1111,124.323,124.855,26316.0
2023-12-22 10:30:00,126.7,127.17,126.66,126.69,143543.0,124.8155,125.2786,124.7761,124.8057,143543.0
2023-12-22 11:00:00,126.68,127.2,126.57,127.16,20005.0,124.7958,125.3081,124.6875,125.2687,20005.0
2023-12-22 11:30:00,127.19,127.23,126.73,126.74,12759.0,125.2983,125.3377,124.8451,124.855,12759.0
2023-12-22 12:00:00,126.78,126.91,126.37,126.42,22823.0,124.8944,125.0224,124.4905,124.5397,22823.0
2023-12-22 12:30:00,126.42,126.59,126.28,126.42,14826.0,124.5397,124.7072,124.4018,124.5397,14826.0
2023-12-22 13:00:00,126.47,126.53,126.32,126.53,28202.0,124.589,124.6481,124.4412,124.6481,28202.0
2023-12-22 13:30:00,126.54,126.54,126.26,126.43,37796.0,124.6579,124.6579,124.3821,124.5496,37796.0
2023-12-22 14:00:00,126.43,126.61,125.79,125.86,24387.0,124.5496,124.7269,123.9191,123.988,24387.0
2023-12-22 14:30:00,125.8,126.75,125.7,126.75,15758.0,123.9289,124.8648,123.8304,124.8648,15758.0
2023-12-22 15:00:00,126.8,126.82,126.36,126.51,14906.0,124.9141,124.9338,124.4806,124.6284,14906.0
2023-12-22 15:30:00,126.59,126.92,126.29,126.9,131674.0,124.7072,125.0323,124.4116,125.0126,131674.0
2023-12-26 09:30:00,126.3,127.0,126.14,126.55,35869.0,124.4215,125.1111,124.2639,124.6678,35869.0
2023-12-26 10:00:00,126.59,127.14,126.58,126.83,17952.0,124.7072,125.249,124.6973,124.9436,17952.0
2023-12-26 10:30:00,126.92,127.01,126.36,126.36,15975.0,125.0323,125.1209,124.4806,124.4806,15975.0
2023-12-26 11:00:00,126.39,126.42,126.17,126.36,17111.0,124.5102,124.5397,124.2934,124.4806,17111.0
2023-12-26 11:30:00,126.42,126.61,126.41,126.54,12795.0,124.5397,124.7269,124.5299,124.6579,12795.0
2023-12-26 12:00:00,126.54,126.76,126.5,126.61,12969.0,124.6579,124.8747,124.6185,124.7269,12969.0
2023-12-26 12:30:00,126.59,126.62,126.17,126.21,16802.0,124.7072,124.7367,124.2934,124.3328,16802.0
2023-12-26 13:00:00,126.21,126.38,126.19,126.2,14834.0,124.3328,124.5003,124.3131,124.323,14834.0
2023-12-26 13:30:00,126.26,126.29,126.14,126.21,17441.0,124.3821,124.4116,124.2639,124.3328,17441.0
2023-12-26 14:00:00,126.23,126.39,126.19,126.37,19714.0,124.3525,124.5102,124.3131,124.4905,19714.0
2023-12-26 14:30:00,126.4,126.63,126.38,126.61,14576.0,124.52,124.7466,124.5003,124.7269,14576.0
2023-12-26 15:00:00,126.61,126.8,126.56,126.64,25250.0,124.7269,124.9141,124.6776,124.7564,25250.0
2023-12-26 15:30:00,126.62,126.71,126.29,126.31,117367.0,124.7367,124.8254,124.4116,124.4313,117367.0
2023-12-27 09:30:00,126.5,127.02,126.03,126.67,21633.0,124.6185,125.1308,124.1555,124.786,21633.0
2023-12-27 10:00:00,126.66,126.88,126.51,126.73,16214.0,124.7761,124.9929,124.6284,124.8451,16214.0
2023-12-27 10:30:00,126.74,126.84,126.64,126.69,14689.0,124.855,124.9535,124.7564,124.8057,14689.0
2023-12-27 11:00:00,126.66,126.97,126.62,126.89,14947.0,124.7761,125.0815,124.7367,125.0027,14947.0
2023-12-27 11:30:00,126.86,126.95,126.85,126.93,10155.0,124.9732,125.0618,124.9633,125.0421,10155.0
2023-12-27 12:00:00,126.92,126.97,126.84,126.97,9971.0,125.0323,125.0815,124.9535,125.0815,9971.0
2023-12-27 12:30:00,126.95,126.97,126.79,126.86,12546.0,125.0618,125.0815,124.9042,124.9732,12546.0
2023-12-27 13:00:00,126.86,127.2,126.84,126.98,30416.0,124.9732,125.3081,124.9535,125.0914,30416.0
2023-12-27 13:30:00,127.01,127.23,126.95,127.1,40034.0,125.1209,125.3377,125.0618,125.2096,40034.0
2023-12-27 14:00:00,127.03,127.17,126.81,127.17,22345.0,125.1406,125.2786,124.9239,125.2786,22345.0
2023-12-27 14:30:00,127.14,127.21,126.71,126.78,17837.0,125.249,125.318,124.8254,124.8944,17837.0
2023-12-27 15:00:00,126.82,127.11,126.8,126.97,17262.0,124.9338,125.2194,124.9141,125.0815,17262.0
2023-12-27 15:30:00,127.01,127.5,126.83,127.49,106255.0,125.1209,125.6036,124.9436,125.5938,106255.0
2023-12-28 09:30:00,128.07,128.07,126.97,127.76,54017.0,126.1652,126.1652,125.0815,125.8598,54017.0
2023-12-28 10:00:00,127.76,128.19,127.72,127.99,35810.0,125.8598,126.2834,125.8204,126.0864,35810.0
2023-12-28 10:30:00,128.03,128.13,127.5,127.5,20339.0,126.1258,126.2243,125.6036,125.6036,20339.0
2023-12-28 11:00:00,127.45,127.82,127.33,127.6,15085.0,125.5544,125.9189,125.4362,125.7022,15085.0
2023-12-28 11:30:00,127.56,128.0,127.54,127.93,24817.0,125.6628,126.0962,125.6431,126.0273,24817.0
2023-12-28 12:00:00,127.91,128.15,127.91,128.01,12864.0,126.0075,126.244,126.0075,126.1061,12864.0
2023-12-28 12:30:00,128.02,128.28,128.02,128.22,17469.0,126.1159,126.372,126.1159,126.3129,17469.0
2023-12-28 13:00:00,128.25,128.43,128.0,128.33,27337.0,126.3425,126.5198,126.0962,126.4213,27337.0
2023-12-28 13:30:00,128.36,128.44,128.07,128.11,18048.0,126.4509,126.5297,126.1652,126.2046,18048.0
2023-12-28 14:00:00,128.12,128.36,128.12,128.34,12816.0,126.2144,126.4509,126.2144,126.4312,12816.0
2023-12-28 14:30:00,128.36,128.47,128.3,128.31,13442.0,126.4509,126.5592,126.3917,126.4016,13442.0
2023-12-28 15:00:00,128.3,128.35,128.05,128.14,19893.0,126.3917,126.441,126.1455,126.2341,19893.0
2023-12-28 15:30:00,128.16,128.39,127.88,127.94,137460.0,126.2538,126.4804,125.978,126.0371,137460.0
2023-12-29 09:30:00,127.49,128.45,127.49,128.09,16380.0,125.5938,126.5395,125.5938,126.1849,16380.0
2023-12-29 10:00:00,128.27,128.45,127.65,127.86,13270.0,126.3622,126.5395,125.7514,125.9583,13270.0
2023-12-29 10:30:00,127.86,127.86,127.25,127.43,17037.0,125.9583,125.9583,125.3574,125.5347,17037.0
2023-12-29 11:00:00,127.39,127.57,127.23,127.27,14659.0,125.4953,125.6726,125.3377,125.3771,14659.0
2023-12-29 11:30:00,127.28,127.4,127.18,127.2,12698.0,125.3869,125.5051,125.2884,125.3081,12698.0
2023-12-29 12:00:00,127.18,127.25,126.57,126.67,22628.0,125.2884,125.3574,124.6875,124.786,22628.0
2023-12-29 12:30:00,126.63,126.97,126.6,126.96,13473.0,124.7466,125.0815,124.717,125.0717,13473.0
2023-12-29 13:00:00,126.94,127.02,126.78,126.86,8901.0,125.052,125.1308,124.8944,124.9732,8901.0
2023-12-29 13:30:00,126.86,127.02,126.86,126.94,10959.0,124.9732,125.1308,124.9732,125.052,10959.0
2023-12-29 14:00:00,126.93,127.05,126.83,126.93,12928.0,125.0421,125.1603,124.9436,125.0421,12928.0
2023-12-29 14:30:00,126.96,127.13,126.96,127.09,13502.0,125.0717,125.2392,125.0717,125.1997,13502.0
2023-12-29 15:00:00,127.09,127.33,126.96,127.32,28147.0,125.1997,125.4362,125.0717,125.4263,28147.0
2023-12-29 15:30:00,127.32,127.32,126.7,127.01,103992.0,125.4263,125.4263,124.8155,125.1209,103992.0
2024-01-02 09:30:00,126.21,127.16,125.6,126.98,48227.0,124.3328,125.2687,123.7319,125.0914,48227.0
2024-01-02 10:00:00,126.98,127.09,126.33,126.35,39657.0,125.0914,125.1997,124.451,124.4708,39657.0
2024-01-02 10:30:00,126.34,126.76,126.17,126.3,55340.0,124.4609,124.8747,124.2934,124.4215,55340.0
2024-01-02 11:00:00,126.34,126.94,126.31,126.83,36062.0,124.4609,125.052,124.4313,124.9436,36062.0
2024-01-02 11:30:00,126.83,127.63,126.83,127.57,39359.0,124.9436,125.7317,124.9436,125.6726,39359.0
2024-01-02 12:00:00,127.62,127.67,127.35,127.57,29451.0,125.7219,125.7711,125.4559,125.6726,29451.0
2024-01-02 12:30:00,127.66,127.83,127.25,127.34,28140.0,125.7613,125.9287,125.3574,125.446,28140.0
2024-01-02 13:00:00,127.3,128.02,127.11,127.92,67480.0,125.4066,126.1159,125.2194,126.0174,67480.0
2024-01-02 13:30:00,127.93,127.98,127.3,127.32,61090.0,126.0273,126.0765,125.4066,125.4263,61090.0
2024-01-02 14:00:00,127.28,127.37,127.01,127.33,40856.0,125.3869,125.4756,125.1209,125.4362,40856.0
2024-01-02 14:30:00,127.32,127.42,127.05,127.21,35274.0,125.4263,125.5248,125.1603,125.318,35274.0
2024-01-02 15:00:00,127.18,127.5,127.09,127.34,60546.0,125.2884,125.6036,125.1997,125.446,60546.0
2024-01-02 15:30:00,127.33,127.41,126.86,127.23,274574.0,125.4362,125.515,124.9732,125.3377,274574.0
2024-01-03 09:30:00,126.53,127.49,126.35,126.89,85588.0,124.6481,125.5938,124.4708,125.0027,85588.0
2024-01-03 10:00:00,126.8,127.23,125.82,126.04,82197.0,124.9141,125.3377,123.9486,124.1654,82197.0
2024-01-03 10:30:00,126.03,126.06,125.07,125.61,84939.0,124.1555,124.1851,123.2098,123.7418,84939.0
2024-01-03 11:00:00,125.67,125.98,125.53,125.95,54274.0,123.8009,124.1063,123.6629,124.0767,54274.0
2024-01-03 11:30:00,125.96,125.98,125.58,125.76,46044.0,124.0866,124.1063,123.7122,123.8895,46044.0
2024-01-03 12:00:00,125.71,126.12,125.29,125.62,85479.0,123.8403,124.2442,123.4265,123.7516,85479.0
2024-01-03 12:30:00,125.64,125.84,125.59,125.8,32880.0,123.7713,123.9683,123.7221,123.9289,32880.0
2024-01-03 13:00:00,125.78,126.23,125.78,125.91,56601.0,123.9092,124.3525,123.9092,124.0373,56601.0
2024-01-03 13:30:00,125.92,126.25,125.85,126.2,31693.0,124.0471,124.3722,123.9782,124.323,31693.0
2024-01-03 14:00:00,126.05,126.51,125.74,126.47,42126.0,124.1752,124.6284,123.8698,124.589,42126.0
2024-01-03 14:30:00,126.5,126.54,126.1,126.15,46590.0,124.6185,124.6579,124.2245,124.2737,46590.0
2024-01-03 15:00:00,126.15,126.29,125.91,126.07,133354.0,124.2737,124.4116,124.0373,124.1949,133354.0
2024-01-03 15:30:00,126.07,126.23,125.26,125.54,210871.0,124.1949,124.3525,123.397,123.6728,210871.0
2024-01-04 09:30:00,124.93,126.95,124.93,126.85,35865.0,123.0719,125.0618,123.0719,124.9633,35865.0
2024-01-04 10:00:00,126.85,127.35,126.61,127.1,55666.0,124.9633,125.4559,124.7269,125.2096,55666.0
2024-01-04 10:30:00,127.03,127.18,126.79,126.79,38146.0,125.1406,125.2884,124.9042,124.9042,38146.0
2024-01-04 11:00:00,126.85,127.42,126.78,127.29,32446.0,124.9633,125.5248,124.8944,125.3968,32446.0
2024-01-04 11:30:00,127.33,127.48,126.84,126.93,41142.0,125.4362,125.5839,124.9535,125.0421,41142.0
2024-01-04 12:00:00,126.94,126.96,126.28,126.4,52688.0,125.052,125.0717,124.4018,124.52,52688.0
2024-01-04 12:30:00,126.39,126.5,126.28,126.41,36799.0,124.5102,124.6185,124.4018,124.5299,36799.0
2024-01-04 13:00:00,126.38,126.41,126.16,126.33,18084.0,124.5003,124.5299,124.2836,124.451,18084.0
2024-01-04 13:30:00,126.32,126.56,126.31,126.44,47197.0,124.4412,124.6776,124.4313,124.5594,47197.0
2024-01-04 14:00:00,126.49,126.58,126.19,126.27,35358.0,124.6087,124.6973,124.3131,124.3919,35358.0
2024-01-04 14:30:00,126.25,126.38,126.08,126.22,43507.0,124.3722,124.5003,124.2048,124.3427,43507.0
2024-01-04 15:00:00,126.2,126.7,126.05,126.69,62296.0,124.323,124.8155,124.1752,124.8057,62296.0
2024-01-04 15:30:00,126.66,126.68,125.75,125.83,156543.0,124.7761,124.7958,123.8797,123.9585,156543.0
2024-01-05 09:30:00,125.64,127.72,125.64,127.67,44665.0,123.7713,125.8204,123.7713,125.7711,44665.0
2024-01-05 10:00:00,127.77,128.4,127.63,127.79,60677.0,125.8696,126.4903,125.7317,125.8893,60677.0
2024-01-05 10:30:00,127.8,127.99,127.47,127.72,35758.0,125.8992,126.0864,125.5741,125.8204,35758.0
2024-01-05 11:00:00,127.72,127.87,127.35,127.42,43730.0,125.8204,125.9681,125.4559,125.5248,43730.0
2024-01-05 11:30:00,127.44,127.89,127.4,127.82,28760.0,125.5445,125.9878,125.5051,125.9189,28760.0
2024-01-05 12:00:00,127.83,127.89,127.35,127.46,25037.0,125.9287,125.9878,125.4559,125.5642,25037.0
2024-01-05 12:30:00,127.5,127.68,127.34,127.5,26401.0,125.6036,125.781,125.446,125.6036,26401.0
2024-01-05 13:00:00,127.46,127.74,127.33,127.69,31865.0,125.5642,125.8401,125.4362,125.7908,31865.0
2024-01-05 13:30:00,127.77,128.08,127.73,127.77,35891.0,125.8696,126.175,125.8302,125.8696,35891.0
2024-01-05 14:00:00,127.84,128.17,127.84,128.11,38305.0,125.9386,126.2637,125.9386,126.2046,38305.0
2024-01-05 14:30:00,128.11,128.12,127.33,127.4,28858.0,126.2046,126.2144,125.4362,125.5051,28858.0
2024-01-05 15:00:00,127.4,127.63,127.38,127.62,45241.0,125.5051,125.7317,125.4854,125.7219,45241.0
2024-01-05 15:30:00,127.55,127.65,127.23,127.37,133165.0,125.6529,125.7514,125.3377,125.4756,133165.0
2024-01-08 09:30:00,128.89,130.74,128.17,130.63,99072.0,126.973,128.7955,126.2637,128.6871,99072.0
2024-01-08 10:00:00,130.6,131.03,130.13,130.44,118489.0,128.6575,129.0811,128.1945,128.4999,118489.0
2024-01-08 10:30:00,130.48,131.02,130.38,130.59,126142.0,128.5393,129.0713,128.4408,128.6477,126142.0
2024-01-08 11:00:00,130.63,131.0,130.24,131.0,52006.0,128.6871,129.0516,128.3029,129.0516,52006.0
2024-01-08 11:30:00,131.0,131.18,130.62,131.14,63330.0,129.0516,129.2289,128.6772,129.1895,63330.0
2024-01-08 12:00:00,131.18,131.24,130.91,130.97,61307.0,129.2289,129.288,128.9629,129.022,61307.0
2024-01-08 12:30:00,131.05,131.64,131.03,131.63,77623.0,129.1008,129.6821,129.0811,129.6722,77623.0
2024-01-08 13:00:00,131.65,131.75,131.29,131.59,99273.0,129.6919,129.7904,129.3373,129.6328,99273.0
2024-01-08 13:30:00,131.58,132.2,131.55,132.16,56149.0,129.623,130.2337,129.5934,130.1943,56149.0
2024-01-08 14:00:00,132.2,132.22,132.04,132.13,61260.0,130.2337,130.2534,130.0761,130.1648,61260.0
2024-01-08 14:30:00,132.16,132.6,132.11,132.52,70394.0,130.1943,130.6278,130.1451,130.549,70394.0
2024-01-08 15:00:00,132.55,133.0,132.54,132.97,83003.0,130.5785,131.0218,130.5687,130.9923,83003.0
2024-01-08 15:30:00,132.97,133.35,132.8,133.08,319629.0,130.9923,131.3666,130.8248,131.1007,319629.0
2024-01-09 09:30:00,131.65,132.87,131.65,132.69,85185.0,129.6919,130.8938,129.6919,130.7165,85185.0
2024-01-09 10:00:00,132.73,133.06,131.73,132.14,82526.0,130.7559,131.081,129.7707,130.1746,82526.0
2024-01-09 10:30:00,132.16,132.39,132.06,132.09,67852.0,130.1943,130.4209,130.0958,130.1254,67852.0
2024-01-09 11:00:00,132.09,132.64,132.0,132.64,38517.0,130.1254,130.6672,130.0367,130.6672,38517.0
2024-01-09 11:30:00,132.7,132.91,132.38,132.47,56034.0,130.7263,130.9332,130.4111,130.4997,56034.0
2024-01-09 12:00:00,132.5,132.68,132.31,132.62,45584.0,130.5293,130.7066,130.3421,130.6475,45584.0
2024-01-09 12:30:00,132.64,132.72,132.09,132.24,27736.0,130.6672,130.746,130.1254,130.2731,27736.0
2024-01-09 13:00:00,132.25,132.71,132.12,132.17,48595.0,130.283,130.7362,130.1549,130.2042,48595.0
2024-01-09 13:30:00,132.15,132.71,131.99,132.56,31268.0,130.1845,130.7362,130.0269,130.5884,31268.0
2024-01-09 14:00:00,132.56,132.7,132.07,132.07,36412.0,130.5884,130.7263,130.1057,130.1057,36412.0
2024-01-09 14:30:00,132.1,132.29,131.75,131.89,56502.0,130.1352,130.3224,129.7904,129.9284,56502.0
2024-01-09 15:00:00,131.92,132.13,131.63,131.64,66188.0,129.9579,130.1648,129.6722,129.6821,66188.0
2024-01-09 15:30:00,131.66,131.66,130.98,131.35,239100.0,129.7018,129.7018,129.0319,129.3964,239100.0
2024-01-10 09:30:00,131.82,132.71,131.82,132.25,92555.0,129.8594,130.7362,129.8594,130.283,92555.0
2024-01-10 10:00:00,132.27,132.51,131.79,131.97,64962.0,130.3027,130.5391,129.8298,130.0072,64962.0
2024-01-10 10:30:00,132.02,132.66,131.89,132.36,76555.0,130.0564,130.6869,129.9284,130.3914,76555.0
2024-01-10 11:00:00,132.38,132.5,132.15,132.35,45069.0,130.4111,130.5293,130.1845,130.3815,45069.0
2024-01-10 11:30:00,132.38,132.61,132.25,132.25,32972.0,130.4111,130.6376,130.283,130.283,32972.0
2024-01-10 12:00:00,132.17,132.22,131.95,132.11,52052.0,130.2042,130.2534,129.9875,130.1451,52052.0
2024-01-10 12:30:00,132.12,132.53,132.07,132.48,58541.0,130.1549,130.5588,130.1057,130.5096,58541.0
2024-01-10 13:00:00,132.48,132.9,132.21,132.62,58806.0,130.5096,130.9233,130.2436,130.6475,58806.0
2024-01-10 13:30:00,132.64,133.08,132.57,133.03,54463.0,130.6672,131.1007,130.5982,131.0514,54463.0
2024-01-10 14:00:00,133.04,133.1,132.7,133.08,76636.0,131.0612,131.1204,130.7263,131.1007,76636.0
2024-01-10 14:30:00,133.08,133.48,132.95,133.44,60487.0,131.1007,131.4947,130.9726,131.4553,60487.0
2024-01-10 15:00:00,133.44,133.68,133.09,133.21,127009.0,131.4553,131.6917,131.1105,131.2287,127009.0
2024-01-10 15:30:00,133.18,133.35,132.67,133.27,311781.0,131.1992,131.3666,130.6968,131.2878,311781.0
2024-01-11 09:30:00,133.13,134.72,132.74,133.35,123056.0,131.1499,132.7163,130.7657,131.3666,123056.0
2024-01-11 10:00:00,133.31,133.31,131.47,131.63,118809.0,131.3272,131.3272,129.5146,129.6722,118809.0
2024-01-11 10:30:00,131.66,132.25,131.36,131.53,91186.0,129.7018,130.283,129.4062,129.5737,91186.0
2024-01-11 11:00:00,131.55,131.74,131.06,131.24,102296.0,129.5934,129.7806,129.1107,129.288,102296.0
2024-01-11 11:30:00,131.2,131.27,130.93,131.04,54317.0,129.2486,129.3176,128.9826,129.091,54317.0
2024-01-11 12:00:00,131.04,131.42,130.75,131.25,90940.0,129.091,129.4653,128.8053,129.2979,90940.0
2024-01-11 12:30:00,131.25,131.5,131.02,131.36,44357.0,129.2979,129.5442,129.0713,129.4062,44357.0
2024-01-11 13:00:00,131.34,131.71,131.31,131.52,50168.0,129.3865,129.751,129.357,129.5639,50168.0
2024-01-11 13:30:00,131.52,132.05,131.37,132.05,97991.0,129.5639,130.086,129.4161,130.086,97991.0
2024-01-11 14:00:00,132.07,132.36,131.95,132.35,35202.0,130.1057,130.3914,129.9875,130.3815,35202.0
2024-01-11 14:30:00,132.38,132.59,132.3,132.59,50579.0,130.4111,130.6179,130.3323,130.6179,50579.0
2024-01-11 15:00:00,132.56,132.57,131.8,131.95,90702.0,130.5884,130.5982,129.8397,129.9875,90702.0
2024-01-11 15:30:00,131.92,132.09,131.67,132.0,236316.0,129.9579,130.1254,129.7116,130.0367,236316.0
2024-01-12 09:30:00,132.86,133.22,131.6,131.95,48939.0,130.8839,131.2386,129.6427,129.9875,48939.0
2024-01-12 10:00:00,131.93,131.99,131.2,131.94,83068.0,129.9678,130.0269,129.2486,129.9776,83068.0
2024-01-12 10:30:00,132.05,132.25,131.04,131.25,83615.0,130.086,130.283,129.091,129.2979,83615.0
2024-01-12 11:00:00,131.21,131.46,130.75,130.87,52142.0,129.2585,129.5047,128.8053,128.9235,52142.0
2024-01-12 11:30:00,130.87,131.01,129.97,130.26,114798.0,128.9235,129.0614,128.0369,128.3226,114798.0
2024-01-12 12:00:00,130.33,130.47,129.78,129.97,64585.0,128.3916,128.5295,127.8497,128.0369,64585.0
2024-01-12 12:30:00,129.91,130.23,129.77,130.12,44890.0,127.9778,128.293,127.8399,128.1847,44890.0
2024-01-12 13:00:00,130.19,130.51,130.18,130.33,45924.0,128.2536,128.5689,128.2438,128.3916,45924.0
2024-01-12 13:30:00,130.34,130.58,130.28,130.47,57543.0,128.4014,128.6378,128.3423,128.5295,57543.0
2024-01-12 14:00:00,130.52,130.83,130.36,130.61,54718.0,128.5787,128.8841,128.4211,128.6674,54718.0
2024-01-12 14:30:00,130.55,130.59,130.13,130.32,41107.0,128.6083,128.6477,128.1945,128.3817,41107.0
2024-01-12 15:00:00,130.31,130.5,130.07,130.32,57578.0,128.3719,128.559,128.1354,128.3817,57578.0
2024-01-12 15:30:00,130.33,130.56,130.1,130.27,128104.0,128.3916,128.6181,128.165,128.3324,128104.0
2024-01-16 09:30:00,129.35,129.98,128.57,129.72,84489.0,127.4261,128.0468,126.6577,127.7906,84489.0
2024-01-16 10:00:00,129.69,130.16,129.07,129.07,85339.0,127.7611,128.2241,127.1503,127.1503,85339.0
2024-01-16 10:30:00,129.04,129.59,128.87,128.95,58298.0,127.1207,127.6626,126.9533,127.0321,58298.0
2024-01-16 11:00:00,128.95,129.31,128.35,129.02,63690.0,127.0321,127.3867,126.441,127.101,63690.0
2024-01-16 11:30:00,129.04,129.28,128.94,129.0,49990.0,127.1207,127.3572,127.0222,127.0813,49990.0
2024-01-16 12:00:00,129.02,129.14,128.76,128.93,63477.0,127.101,127.2193,126.8449,127.0124,63477.0
2024-01-16 12:30:00,128.91,129.15,128.79,128.97,38054.0,126.9927,127.2291,126.8745,127.0518,38054.0
2024-01-16 13:00:00,128.99,129.62,128.97,129.38,63328.0,127.0715,127.6921,127.0518,127.4557,63328.0
2024-01-16 13:30:00,129.41,129.44,128.96,129.19,52769.0,127.4852,127.5148,127.0419,127.2685,52769.0
2024-01-16 14:00:00,129.18,129.23,128.32,128.34,66250.0,127.2587,127.3079,126.4115,126.4312,66250.0
2024-01-16 14:30:00,128.34,128.97,128.21,128.66,63311.0,126.4312,127.0518,126.3031,126.7464,63311.0
2024-01-16 15:00:00,128.71,128.82,128.52,128.64,72267.0,126.7957,126.904,126.6085,126.7267,72267.0
2024-01-16 15:30:00,128.68,128.94,128.36,128.9,206361.0,126.7661,127.0222,126.4509,126.9828,206361.0
2024-01-17 09:30:00,127.52,129.29,127.23,128.52,81409.0,125.6233,127.367,125.3377,126.6085,81409.0
2024-01-17 10:00:00,128.48,129.35,128.47,128.83,73650.0,126.5691,127.4261,126.5592,126.9139,73650.0
2024-01-17 10:30:00,128.78,129.04,128.32,128.32,40247.0,126.8646,127.1207,126.4115,126.4115,40247.0
2024-01-17 11:00:00,128.37,128.78,128.37,128.56,31572.0,126.4607,126.8646,126.4607,126.6479,31572.0
2024-01-17 11:30:00,128.5,128.5,128.16,128.19,39918.0,126.5888,126.5888,126.2538,126.2834,39918.0
2024-01-17 12:00:00,128.2,128.25,127.99,128.03,37047.0,126.2932,126.3425,126.0864,126.1258,37047.0
2024-01-17 12:30:00,128.01,128.01,127.32,127.64,102556.0,126.1061,126.1061,125.4263,125.7416,102556.0
2024-01-17 13:00:00,127.65,127.83,127.32,127.53,37047.0,125.7514,125.9287,125.4263,125.6332,37047.0
2024-01-17 13:30:00,127.56,127.95,127.51,127.76,47067.0,125.6628,126.047,125.6135,125.8598,47067.0
2024-01-17 14:00:00,127.8,127.97,127.51,127.65,25281.0,125.8992,126.0667,125.6135,125.7514,25281.0
2024-01-17 14:30:00,127.7,127.84,127.58,127.81,38074.0,125.8007,125.9386,125.6825,125.909,38074.0
2024-01-17 15:00:00,127.82,127.86,127.63,127.8,61182.0,125.9189,125.9583,125.7317,125.8992,61182.0
2024-01-17 15:30:00,127.8,128.32,127.76,128.02,207331.0,125.8992,126.4115,125.8598,126.1159,207331.0
2024-01-18 09:30:00,128.6,129.16,127.12,127.31,85392.0,126.6873,127.239,125.2293,125.4165,85392.0
2024-01-18 10:00:00,127.31,127.42,126.69,127.18,51283.0,125.4165,125.5248,124.8057,125.2884,51283.0
2024-01-18 10:30:00,127.18,127.42,126.46,126.55,42940.0,125.2884,125.5248,124.5791,124.6678,42940.0
2024-01-18 11:00:00,126.5,126.82,126.18,126.77,32153.0,124.6185,124.9338,124.3033,124.8845,32153.0
2024-01-18 11:30:00,126.79,126.94,126.47,126.49,31128.0,124.9042,125.052,124.589,124.6087,31128.0
2024-01-18 12:00:00,126.48,126.74,126.14,126.58,45990.0,124.5988,124.855,124.2639,124.6973,45990.0
2024-01-18 12:30:00,126.61,126.97,126.57,126.69,36933.0,124.7269,125.0815,124.6875,124.8057,36933.0
2024-01-18 13:00:00,126.72,127.06,126.49,126.84,40530.0,124.8352,125.1702,124.6087,124.9535,40530.0
2024-01-18 13:30:00,126.81,127.1,126.65,126.76,63861.0,124.9239,125.2096,124.7663,124.8747,63861.0
2024-01-18 14:00:00,126.74,127.06,126.74,127.0,70702.0,124.855,125.1702,124.855,125.1111,70702.0
2024-01-18 14:30:00,127.03,127.26,126.81,127.23,87273.0,125.1406,125.3672,124.9239,125.3377,87273.0
2024-01-18 15:00:00,127.23,127.7,127.18,127.54,78908.0,125.3377,125.8007,125.2884,125.6431,78908.0
2024-01-18 15:30:00,127.56,127.62,127.25,127.41,190206.0,125.6628,125.7219,125.3574,125.515,190206.0
2024-01-19 09:30:00,128.48,128.52,127.69,128.52,117107.0,126.5691,126.6085,125.7908,126.6085,117107.0
2024-01-19 10:00:00,128.54,128.86,128.29,128.64,101837.0,126.6282,126.9434,126.3819,126.7267,101837.0
2024-01-19 10:30:00,128.63,128.64,128.24,128.46,49102.0,126.7168,126.7267,126.3326,126.5494,49102.0
2024-01-19 11:00:00,128.45,128.76,127.98,128.05,54480.0,126.5395,126.8449,126.0765,126.1455,54480.0
2024-01-19 11:30:00,128.02,128.09,127.84,127.97,55232.0,126.1159,126.1849,125.9386,126.0667,55232.0
2024-01-19 12:00:00,127.95,128.12,127.8,128.08,29022.0,126.047,126.2144,125.8992,126.175,29022.0
2024-01-19 12:30:00,128.1,128.65,128.07,128.65,38988.0,126.1947,126.7365,126.1652,126.7365,38988.0
2024-01-19 13:00:00,128.61,128.95,128.41,128.92,69945.0,126.6971,127.0321,126.5001,127.0025,69945.0
2024-01-19 13:30:00,128.97,129.48,128.76,129.47,276401.0,127.0518,127.5542,126.8449,127.5443,276401.0
2024-01-19 14:00:00,129.5,129.86,129.36,129.4,91951.0,127.5739,127.9285,127.436,127.4754,91951.0
2024-01-19 14:30:00,129.41,129.59,129.06,129.42,154915.0,127.4852,127.6626,127.1404,127.4951,154915.0
2024-01-19 15:00:00,129.42,129.8,129.28,129.66,169326.0,127.4951,127.8694,127.3572,127.7315,169326.0
2024-01-19 15:30:00,129.66,129.88,129.35,129.46,319753.0,127.7315,127.9482,127.4261,127.5345,319753.0
2024-01-22 09:30:00,131.36,132.21,131.14,131.84,114049.0,129.4062,130.2436,129.1895,129.8791,114049.0
2024-01-22 10:00:00,131.75,132.76,131.52,132.53,65192.0,129.7904,130.7854,129.5639,130.5588,65192.0
2024-01-22 10:30:00,132.53,132.54,131.84,132.19,160266.0,130.5588,130.5687,129.8791,130.2239,160266.0
2024-01-22 11:00:00,132.18,132.73,132.01,132.71,30226.0,130.214,130.7559,130.0466,130.7362,30226.0
2024-01-22 11:30:00,132.75,132.81,132.46,132.65,51784.0,130.7756,130.8347,130.4899,130.677,51784.0
2024-01-22 12:00:00,132.65,133.13,132.54,133.0,58650.0,130.677,131.1499,130.5687,131.0218,58650.0
2024-01-22 12:30:00,132.99,133.05,132.63,132.83,113170.0,131.012,131.0711,130.6573,130.8544,113170.0
2024-01-22 13:00:00,132.8,133.08,132.29,132.3,51514.0,130.8248,131.1007,130.3224,130.3323,51514.0
2024-01-22 13:30:00,132.34,132.52,131.99,132.43,37180.0,130.3717,130.549,130.0269,130.4603,37180.0
2024-01-22 14:00:00,132.45,132.63,132.34,132.61,67553.0,130.48,130.6573,130.3717,130.6376,67553.0
2024-01-22 14:30:00,132.61,132.7,132.31,132.66,66325.0,130.6376,130.7263,130.3421,130.6869,66325.0
2024-01-22 15:00:00,132.66,132.8,132.59,132.71,68710.0,130.6869,130.8248,130.6179,130.7362,68710.0
2024-01-22 15:30:00,132.71,132.95,132.57,132.72,244512.0,130.7362,130.9726,130.5982,130.746,244512.0
2024-01-23 09:30:00,133.0,133.65,132.8,132.88,68819.0,131.0218,131.6622,130.8248,130.9036,68819.0
2024-01-23 10:00:00,132.92,132.94,132.13,132.19,84268.0,130.943,130.9627,130.1648,130.2239,84268.0
2024-01-23 10:30:00,132.25,132.27,131.11,131.67,130078.0,130.283,130.3027,129.16,129.7116,130078.0
2024-01-23 11:00:00,131.65,131.89,131.42,131.78,70479.0,129.6919,129.9284,129.4653,129.82,70479.0
2024-01-23 11:30:00,131.78,131.97,131.66,131.91,74109.0,129.82,130.0072,129.7018,129.9481,74109.0
2024-01-23 12:00:00,131.87,131.87,131.51,131.56,93557.0,129.9087,129.9087,129.554,129.6033,93557.0
2024-01-23 12:30:00,131.57,131.98,131.5,131.95,89231.0,129.6131,130.017,129.5442,129.9875,89231.0
2024-01-23 13:00:00,131.95,131.96,131.73,131.91,182874.0,129.9875,129.9973,129.7707,129.9481,182874.0
2024-01-23 13:30:00,131.92,132.02,131.8,131.95,91046.0,129.9579,130.0564,129.8397,129.9875,91046.0
2024-01-23 14:00:00,131.95,131.99,131.39,131.51,45933.0,129.9875,130.0269,129.4358,129.554,45933.0
2024-01-23 14:30:00,131.49,131.64,131.27,131.32,69448.0,129.5343,129.6821,129.3176,129.3668,69448.0
2024-01-23 15:00:00,131.33,131.87,131.2,131.71,90334.0,129.3767,129.9087,129.2486,129.751,90334.0
2024-01-23 15:30:00,131.7,131.89,131.4,131.84,285958.0,129.7412,129.9284,129.4456,129.8791,285958.0
2024-01-24 09:30:00,132.0,132.24,131.16,131.31,88455.0,130.0367,130.2731,129.2092,129.357,88455.0
2024-01-24 10:00:00,131.37,131.37,130.75,131.17,85959.0,129.4161,129.4161,128.8053,129.2191,85959.0
2024-01-24 10:30:00,131.15,131.71,131.01,131.24,66403.0,129.1994,129.751,129.0614,129.288,66403.0
2024-01-24 11:00:00,131.3,131.71,131.06,131.61,60263.0,129.3471,129.751,129.1107,129.6525,60263.0
2024-01-24 11:30:00,131.62,131.68,131.19,131.36,65255.0,129.6624,129.7215,129.2388,129.4062,65255.0
2024-01-24 12:00:00,131.39,131.47,131.15,131.34,80368.0,129.4358,129.5146,129.1994,129.3865,80368.0
2024-01-24 12:30:00,131.33,131.4,130.83,130.84,66731.0,129.3767,129.4456,128.8841,128.894,66731.0
2024-01-24 13:00:00,130.85,130.87,130.33,130.37,66030.0,128.9038,128.9235,128.3916,128.431,66030.0
2024-01-24 13:30:00,130.38,130.38,129.51,129.59,76516.0,128.4408,128.4408,127.5838,127.6626,76516.0
2024-01-24 14:00:00,129.58,129.65,129.0,129.22,97153.0,127.6527,127.7217,127.0813,127.2981,97153.0
2024-01-24 14:30:00,129.27,129.92,129.26,129.75,57257.0,127.3473,127.9877,127.3375,127.8202,57257.0
2024-01-24 15:00:00,129.7,129.97,129.47,129.65,80951.0,127.7709,128.0369,127.5443,127.7217,80951.0
2024-01-24 15:30:00,129.64,130.03,129.33,130.02,383684.0,127.7118,128.096,127.4064,128.0862,383684.0
2024-01-25 09:30:00,131.78,131.78,130.41,130.59,68719.0,129.82,129.82,128.4704,128.6477,68719.0
2024-01-25 10:00:00,130.63,130.98,130.43,130.67,72728.0,128.6871,129.0319,128.4901,128.7265,72728.0
2024-01-25 10:30:00,130.66,130.92,130.08,130.08,34008.0,128.7166,128.9728,128.1453,128.1453,34008.0
2024-01-25 11:00:00,130.07,130.65,130.06,130.65,66529.0,128.1354,128.7068,128.1256,128.7068,66529.0
2024-01-25 11:30:00,130.62,130.64,130.27,130.38,29626.0,128.6772,128.6969,128.3324,128.4408,29626.0
2024-01-25 12:00:00,130.4,130.41,129.9,130.12,33863.0,128.4605,128.4704,127.968,128.1847,33863.0
2024-01-25 12:30:00,130.17,130.17,129.53,129.75,61745.0,128.2339,128.2339,127.6035,127.8202,61745.0
2024-01-25 13:00:00,129.77,130.04,129.51,129.9,84049.0,127.8399,128.1059,127.5838,127.968,84049.0
2024-01-25 13:30:00,129.93,130.17,129.77,130.12,72357.0,127.9975,128.2339,127.8399,128.1847,72357.0
2024-01-25 14:00:00,130.13,130.51,129.8,130.46,63355.0,128.1945,128.5689,127.8694,128.5196,63355.0
2024-01-25 14:30:00,130.45,130.5,130.12,130.29,80013.0,128.5098,128.559,128.1847,128.3522,80013.0
2024-01-25 15:00:00,130.29,130.6,130.17,130.41,103851.0,128.3522,128.6575,128.2339,128.4704,103851.0
2024-01-25 15:30:00,130.39,131.4,130.28,131.38,322941.0,128.4507,129.4456,128.3423,129.4259,322941.0
2024-01-26 09:30:00,130.92,132.51,130.92,132.51,69262.0,128.9728,130.5391,128.9728,130.5391,69262.0
2024-01-26 10:00:00,132.51,133.11,132.14,133.11,95483.0,130.5391,131.1302,130.1746,131.1302,95483.0
2024-01-26 10:30:00,133.15,133.83,132.89,133.79,106629.0,131.1696,131.8395,130.9135,131.8001,106629.0
2024-01-26 11:00:00,133.79,133.9,132.99,133.37,71012.0,131.8001,131.9085,131.012,131.3863,71012.0
2024-01-26 11:30:00,133.41,133.49,132.86,133.41,199806.0,131.4257,131.5046,130.8839,131.4257,199806.0
2024-01-26 12:00:00,133.43,133.74,133.28,133.61,52814.0,131.4454,131.7508,131.2977,131.6228,52814.0
2024-01-26 12:30:00,133.65,133.67,133.31,133.63,53366.0,131.6622,131.6819,131.3272,131.6425,53366.0
2024-01-26 13:00:00,133.61,134.05,133.56,134.05,53505.0,131.6228,132.0562,131.5735,132.0562,53505.0
2024-01-26 13:30:00,134.06,134.09,133.4,133.72,51178.0,132.0661,132.0956,131.4159,131.7311,51178.0
2024-01-26 14:00:00,133.73,134.0,133.56,133.7,75629.0,131.741,132.007,131.5735,131.7114,75629.0
2024-01-26 14:30:00,133.69,134.33,133.69,134.33,120478.0,131.7016,132.3321,131.7016,132.3321,120478.0
2024-01-26 15:00:00,134.32,134.63,134.19,134.24,145531.0,132.3222,132.6276,132.1941,132.2434,145531.0
2024-01-26 15:30:00,134.27,134.57,133.64,133.9,349752.0,132.273,132.5685,131.6523,131.9085,349752.0
2024-01-29 09:30:00,133.17,134.85,132.79,134.81,75189.0,131.1893,132.8443,130.815,132.8049,75189.0
2024-01-29 10:00:00,134.71,134.96,134.42,134.59,66298.0,132.7064,132.9527,132.4207,132.5882,66298.0
2024-01-29 10:30:00,134.59,134.73,134.35,134.37,58555.0,132.5882,132.7261,132.3518,132.3715,58555.0
2024-01-29 11:00:00,134.4,134.57,134.14,134.19,35132.0,132.401,132.5685,132.1449,132.1941,35132.0
2024-01-29 11:30:00,134.23,134.82,134.23,134.65,53317.0,132.2335,132.8148,132.2335,132.6473,53317.0
2024-01-29 12:00:00,134.68,134.7,134.39,134.55,40861.0,132.6769,132.6966,132.3912,132.5488,40861.0
2024-01-29 12:30:00,134.55,134.79,134.16,134.22,77271.0,132.5488,132.7852,132.1646,132.2237,77271.0
2024-01-29 13:00:00,134.21,134.42,133.68,134.37,93469.0,132.2138,132.4207,131.6917,132.3715,93469.0
2024-01-29 13:30:00,134.39,134.5,134.08,134.08,59091.0,132.3912,132.4995,132.0858,132.0858,59091.0
2024-01-29 14:00:00,134.09,134.74,134.06,134.53,57571.0,132.0956,132.736,132.0661,132.5291,57571.0
2024-01-29 14:30:00,134.53,134.91,134.49,134.82,77831.0,132.5291,132.9034,132.4897,132.8148,77831.0
2024-01-29 15:00:00,134.85,135.92,134.85,135.66,199110.0,132.8443,133.8984,132.8443,133.6423,199110.0
2024-01-29 15:30:00,135.68,135.94,134.99,135.38,290780.0,133.662,133.9181,132.9822,133.3664,290780.0
2024-01-30 09:30:00,135.07,136.19,134.88,135.79,84743.0,133.0611,134.1644,132.8739,133.7703,84743.0
2024-01-30 10:00:00,135.6,135.7,135.11,135.61,60052.0,133.5832,133.6817,133.1005,133.593,60052.0
2024-01-30 10:30:00,135.69,135.72,134.94,135.41,58493.0,133.6718,133.7014,132.933,133.396,58493.0
2024-01-30 11:00:00,135.38,135.56,135.25,135.54,38743.0,133.3664,133.5438,133.2384,133.5241,38743.0
2024-01-30 11:30:00,135.58,135.61,135.3,135.31,43861.0,133.5635,133.593,133.2876,133.2975,43861.0
2024-01-30 12:00:00,135.29,135.5,135.22,135.32,40802.0,133.2778,133.4847,133.2088,133.3073,40802.0
2024-01-30 12:30:00,135.3,135.52,135.1,135.32,31613.0,133.2876,133.5044,133.0906,133.3073,31613.0
2024-01-30 13:00:00,135.34,135.57,135.26,135.52,55334.0,133.327,133.5536,133.2482,133.5044,55334.0
2024-01-30 13:30:00,135.54,135.71,135.46,135.62,27560.0,133.5241,133.6915,133.4453,133.6029,27560.0
2024-01-30 14:00:00,135.64,135.94,135.64,135.85,47391.0,133.6226,133.9181,133.6226,133.8295,47391.0
2024-01-30 14:30:00,135.85,136.13,135.8,136.02,47565.0,133.8295,134.1053,133.7802,133.9969,47565.0
2024-01-30 15:00:00,136.03,136.19,135.97,136.16,70253.0,134.0068,134.1644,133.9477,134.1348,70253.0
2024-01-30 15:30:00,136.14,136.14,135.63,135.94,288459.0,134.1151,134.1151,133.6127,133.9181,288459.0
2024-01-31 09:30:00,135.84,136.57,135.38,135.43,60604.0,133.8196,134.5387,133.3664,133.4157,60604.0
2024-01-31 10:00:00,135.39,135.56,134.95,135.49,73856.0,133.3763,133.5438,132.9428,133.4748,73856.0
2024-01-31 10:30:00,135.5,135.62,134.96,135.08,51200.0,133.4847,133.6029,132.9527,133.0709,51200.0
2024-01-31 11:00:00,135.09,135.6,135.07,135.44,47922.0,133.0808,133.5832,133.0611,133.4256,47922.0
2024-01-31 11:30:00,135.48,135.53,134.93,135.12,28728.0,133.465,133.5142,132.9231,133.1103,28728.0
2024-01-31 12:00:00,135.11,135.66,135.04,135.62,15830.0,133.1005,133.6423,133.0315,133.6029,15830.0
2024-01-31 12:30:00,135.59,135.65,135.3,135.53,20787.0,133.5733,133.6324,133.2876,133.5142,20787.0
2024-01-31 13:00:00,135.49,135.54,135.29,135.3,22575.0,133.4748,133.5241,133.2778,133.2876,22575.0
2024-01-31 13:30:00,135.29,135.54,135.27,135.54,37950.0,133.2778,133.5241,133.2581,133.5241,37950.0
2024-01-31 14:00:00,135.57,135.66,134.83,135.06,29508.0,133.5536,133.6423,132.8246,133.0512,29508.0
2024-01-31 14:30:00,135.1,136.05,134.8,134.85,73139.0,133.0906,134.0265,132.7951,132.8443,73139.0
2024-01-31 15:00:00,134.76,134.81,133.41,134.12,61139.0,132.7557,132.8049,131.4257,132.1252,61139.0
2024-01-31 15:30:00,134.04,134.08,133.12,133.19,124668.0,132.0464,132.0858,131.1401,131.209,124668.0
2024-02-01 09:30:00,133.54,134.16,133.23,133.5,65725.0,131.5538,132.1646,131.2484,131.5144,65725.0
2024-02-01 10:00:00,133.36,134.13,133.09,133.7,70173.0,131.3765,132.135,131.1105,131.7114,70173.0
2024-02-01 10:30:00,133.67,133.95,132.35,132.35,51897.0,131.6819,131.9577,130.3815,130.3815,51897.0
2024-02-01 11:00:00,132.44,132.59,131.73,132.4,67110.0,130.4702,130.6179,129.7707,130.4308,67110.0
2024-02-01 11:30:00,132.44,133.51,132.43,133.49,108554.0,130.4702,131.5243,130.4603,131.5046,108554.0
2024-02-01 12:00:00,133.52,134.0,133.48,133.62,59871.0,131.5341,132.007,131.4947,131.6326,59871.0
2024-02-01 12:30:00,133.61,134.69,133.57,134.37,55780.0,131.6228,132.6867,131.5834,132.3715,55780.0
2024-02-01 13:00:00,134.42,134.45,133.87,134.31,30833.0,132.4207,132.4503,131.8789,132.3124,30833.0
2024-02-01 13:30:00,134.31,134.62,134.16,134.5,38546.0,132.3124,132.6177,132.1646,132.4995,38546.0
2024-02-01 14:00:00,134.54,134.65,134.33,134.64,40699.0,132.5389,132.6473,132.3321,132.6375,40699.0
2024-02-01 14:30:00,134.59,135.04,134.34,135.04,36467.0,132.5882,133.0315,132.3419,133.0315,36467.0
2024-02-01 15:00:00,135.05,135.36,134.89,135.35,45757.0,133.0414,133.3467,132.8837,133.3369,45757.0
2024-02-01 15:30:00,135.36,135.48,134.83,135.25,203425.0,133.3467,133.465,132.8246,133.2384,203425.0
2024-02-02 09:30:00,137.2,137.7,135.28,135.36,128924.0,135.1594,135.6519,133.2679,133.3467,128924.0
2024-02-02 10:00:00,135.38,135.72,134.82,135.07,82983.0,133.3664,133.7014,132.8148,133.0611,82983.0
2024-02-02 10:30:00,135.09,136.21,134.71,136.14,77099.0,133.0808,134.1841,132.7064,134.1151,77099.0
2024-02-02 11:00:00,136.2,136.44,135.88,136.44,40260.0,134.1742,134.4107,133.859,134.4107,40260.0
2024-02-02 11:30:00,136.46,137.02,136.43,136.75,37664.0,134.4304,134.9821,134.4008,134.7161,37664.0
2024-02-02 12:00:00,136.75,137.19,136.74,137.14,22390.0,134.7161,135.1495,134.7062,135.1003,22390.0
2024-02-02 12:30:00,137.15,137.4,136.43,136.94,44635.0,135.1101,135.3564,134.4008,134.9032,44635.0
2024-02-02 13:00:00,136.96,137.24,136.74,136.78,47343.0,134.9229,135.1988,134.7062,134.7456,47343.0
2024-02-02 13:30:00,136.75,136.98,136.55,136.92,37001.0,134.7161,134.9426,134.519,134.8835,37001.0
2024-02-02 14:00:00,136.97,137.32,136.93,136.99,41330.0,134.9328,135.2776,134.8934,134.9525,41330.0
2024-02-02 14:30:00,137.03,137.29,136.88,137.01,72989.0,134.9919,135.248,134.8441,134.9722,72989.0
2024-02-02 15:00:00,137.04,137.14,136.63,137.0,62661.0,135.0018,135.1003,134.5979,134.9624,62661.0
2024-02-02 15:30:00,137.03,137.03,136.28,136.45,151841.0,134.9919,134.9919,134.2531,134.4205,151841.0
2024-02-05 09:30:00,135.14,136.36,135.06,135.64,54699.0,133.13,134.3319,133.0512,133.6226,54699.0
2024-02-05 10:00:00,135.47,135.5,134.06,134.41,56559.0,133.4551,133.4847,132.0661,132.4109,56559.0
2024-02-05 10:30:00,134.48,134.87,134.32,134.81,55603.0,132.4798,132.864,132.3222,132.8049,55603.0
2024-02-05 11:00:00,134.83,135.26,134.71,135.22,32741.0,132.8246,133.2482,132.7064,133.2088,32741.0
2024-02-05 11:30:00,135.22,135.29,134.72,134.95,53587.0,133.2088,133.2778,132.7163,132.9428,53587.0
2024-02-05 12:00:00,134.9,135.51,134.86,135.51,62710.0,132.8936,133.4945,132.8542,133.4945,62710.0
2024-02-05 12:30:00,135.53,135.84,135.53,135.8,27654.0,133.5142,133.8196,133.5142,133.7802,27654.0
2024-02-05 13:00:00,135.77,135.96,135.62,135.62,35453.0,133.7506,133.9378,133.6029,133.6029,35453.0
2024-02-05 13:30:00,135.58,135.98,135.58,135.93,26070.0,133.5635,133.9575,133.5635,133.9083,26070.0
2024-02-05 14:00:00,135.91,136.05,135.78,135.99,28036.0,133.8886,134.0265,133.7605,133.9674,28036.0
2024-02-05 14:30:00,136.03,136.33,135.99,136.22,31654.0,134.0068,134.3023,133.9674,134.194,31654.0
2024-02-05 15:00:00,136.22,136.38,135.83,136.38,63859.0,134.194,134.3516,133.8098,134.3516,63859.0
2024-02-05 15:30:00,136.39,136.42,135.74,136.1,190256.0,134.3614,134.391,133.7211,134.0757,190256.0
2024-02-06 09:30:00,135.54,135.81,134.58,134.64,56350.0,133.5241,133.79,132.5783,132.6375,56350.0
2024-02-06 10:00:00,134.63,134.63,133.64,134.14,90500.0,132.6276,132.6276,131.6523,132.1449,90500.0
2024-02-06 10:30:00,134.14,134.41,133.78,133.87,54755.0,132.1449,132.4109,131.7902,131.8789,54755.0
2024-02-06 11:00:00,133.87,134.81,133.81,134.81,79955.0,131.8789,132.8049,131.8198,132.8049,79955.0
2024-02-06 11:30:00,134.75,134.82,134.44,134.48,32116.0,132.7458,132.8148,132.4404,132.4798,32116.0
2024-02-06 12:00:00,134.52,134.96,134.35,134.64,41816.0,132.5192,132.9527,132.3518,132.6375,41816.0
2024-02-06 12:30:00,134.68,134.74,134.43,134.72,31276.0,132.6769,132.736,132.4306,132.7163,31276.0
2024-02-06 13:00:00,134.71,134.97,134.63,134.97,28225.0,132.7064,132.9625,132.6276,132.9625,28225.0
2024-02-06 13:30:00,134.98,135.4,134.98,135.34,36909.0,132.9724,133.3861,132.9724,133.327,36909.0
2024-02-06 14:00:00,135.35,135.41,134.93,135.07,30093.0,133.3369,133.396,132.9231,133.0611,30093.0
2024-02-06 14:30:00,135.07,135.45,134.97,135.4,41887.0,133.0611,133.4354,132.9625,133.3861,41887.0
2024-02-06 15:00:00,135.4,135.74,135.33,135.7,53768.0,133.3861,133.7211,133.3172,133.6817,53768.0
2024-02-06 15:30:00,135.75,136.08,135.47,135.85,138677.0,133.7309,134.056,133.4551,133.8295,138677.0
2024-02-07 09:30:00,136.49,136.95,135.28,136.04,27474.0,134.4599,134.9131,133.2679,134.0166,27474.0
2024-02-07 10:00:00,136.04,137.13,135.82,137.13,52465.0,134.0166,135.0904,133.7999,135.0904,52465.0
2024-02-07 10:30:00,137.14,137.22,136.48,136.69,88749.0,135.1003,135.1791,134.4501,134.657,88749.0
2024-02-07 11:00:00,136.7,136.87,136.54,136.73,38023.0,134.6668,134.8343,134.5092,134.6964,38023.0
2024-02-07 11:30:00,136.72,137.09,136.46,136.99,48686.0,134.6865,135.051,134.4304,134.9525,48686.0
2024-02-07 12:00:00,137.01,137.24,136.89,137.18,38454.0,134.9722,135.1988,134.854,135.1397,38454.0
2024-02-07 12:30:00,137.19,137.32,137.07,137.22,31076.0,135.1495,135.2776,135.0313,135.1791,31076.0
2024-02-07 13:00:00,137.22,137.53,137.09,137.51,32261.0,135.1791,135.4845,135.051,135.4648,32261.0
2024-02-07 13:30:00,137.57,137.57,137.08,137.38,27671.0,135.5239,135.5239,135.0412,135.3367,27671.0
2024-02-07 14:00:00,137.36,137.39,137.16,137.25,21694.0,135.317,135.3465,135.12,135.2086,21694.0
2024-02-07 14:30:00,137.24,137.65,137.11,137.53,41269.0,135.1988,135.6027,135.0707,135.4845,41269.0
2024-02-07 15:00:00,137.52,137.68,137.16,137.33,39181.0,135.4746,135.6322,135.12,135.2874,39181.0
2024-02-07 15:30:00,137.32,137.45,136.84,137.01,136204.0,135.2776,135.4057,134.8047,134.9722,136204.0
2024-02-08 09:30:00,136.73,137.41,136.21,136.88,44452.0,134.6964,135.3663,134.1841,134.8441,44452.0
2024-02-08 10:00:00,136.96,137.3,136.73,137.13,66032.0,134.9229,135.2579,134.6964,135.0904,66032.0
2024-02-08 10:30:00,137.19,137.49,136.91,137.18,32873.0,135.1495,135.4451,134.8737,135.1397,32873.0
2024-02-08 11:00:00,137.18,137.18,136.43,136.49,25070.0,135.1397,135.1397,134.4008,134.4599,25070.0
2024-02-08 11:30:00,136.45,137.04,136.41,137.04,23392.0,134.4205,135.0018,134.3811,135.0018,23392.0
2024-02-08 12:00:00,136.99,137.19,136.84,137.06,21340.0,134.9525,135.1495,134.8047,135.0215,21340.0
2024-02-08 12:30:00,137.03,137.14,136.99,137.07,23185.0,134.9919,135.1003,134.9525,135.0313,23185.0
2024-02-08 13:00:00,137.09,137.36,137.0,137.15,21032.0,135.051,135.317,134.9624,135.1101,21032.0
2024-02-08 13:30:00,137.19,137.56,137.17,137.56,23624.0,135.1495,135.514,135.1298,135.514,23624.0
2024-02-08 14:00:00,137.58,137.69,137.5,137.57,28324.0,135.5337,135.6421,135.4549,135.5239,28324.0
2024-02-08 14:30:00,137.55,137.6,137.23,137.25,44548.0,135.5042,135.5534,135.1889,135.2086,44548.0
2024-02-08 15:00:00,137.22,137.28,136.9,137.06,59269.0,135.1791,135.2382,134.8638,135.0215,59269.0
2024-02-08 15:30:00,137.07,137.12,136.51,136.54,114977.0,135.0313,135.0806,134.4796,134.5092,114977.0
2024-02-09 09:30:00,136.47,137.1,136.37,136.63,69514.0,134.4402,135.0609,134.3417,134.5979,69514.0
2024-02-09 10:00:00,136.63,136.67,135.87,135.91,39473.0,134.5979,134.6373,133.8492,133.8886,39473.0
2024-02-09 10:30:00,135.94,136.2,135.57,135.92,83254.0,133.9181,134.1742,133.5536,133.8984,83254.0
2024-02-09 11:00:00,136.01,136.02,135.1,135.49,59173.0,133.9871,133.9969,133.0906,133.4748,59173.0
2024-02-09 11:30:00,135.52,135.52,134.96,135.07,73033.0,133.5044,133.5044,132.9527,133.0611,73033.0
2024-02-09 12:00:00,135.11,135.37,134.91,135.15,46407.0,133.1005,133.3566,132.9034,133.1399,46407.0
2024-02-09 12:30:00,135.17,135.78,135.16,135.69,53290.0,133.1596,133.7605,133.1497,133.6718,53290.0
2024-02-09 13:00:00,135.67,135.67,135.32,135.6,26944.0,133.6521,133.6521,133.3073,133.5832,26944.0
2024-02-09 13:30:00,135.65,136.1,135.59,136.04,36256.0,133.6324,134.0757,133.5733,134.0166,36256.0
2024-02-09 14:00:00,136.03,136.37,136.02,136.35,39014.0,134.0068,134.3417,133.9969,134.322,39014.0
2024-02-09 14:30:00,136.35,136.58,136.17,136.25,49170.0,134.322,134.5486,134.1447,134.2235,49170.0
2024-02-09 15:00:00,136.25,136.54,136.07,136.11,77187.0,134.2235,134.5092,134.0462,134.0856,77187.0
2024-02-09 15:30:00,136.12,136.2,135.74,136.0,219391.0,134.0954,134.1742,133.7211,133.9772,219391.0
2024-02-12 09:30:00,136.0,137.26,135.56,136.78,61072.0,133.9772,135.2185,133.5438,134.7456,61072.0
2024-02-12 10:00:00,136.78,136.99,136.4,136.85,58222.0,134.7456,134.9525,134.3713,134.8146,58222.0
2024-02-12 10:30:00,136.92,137.44,136.77,137.42,45429.0,134.8835,135.3958,134.7358,135.3761,45429.0
2024-02-12 11:00:00,137.43,138.0,137.27,137.72,63505.0,135.386,135.9475,135.2283,135.6716,63505.0
2024-02-12 11:30:00,137.69,138.0,137.63,137.97,25916.0,135.6421,135.9475,135.583,135.9179,25916.0
2024-02-12 12:00:00,137.95,138.21,137.85,138.02,50284.0,135.8982,136.1544,135.7997,135.9672,50284.0
2024-02-12 12:30:00,138.03,138.16,137.91,138.03,29937.0,135.977,136.1051,135.8588,135.977,29937.0
2024-02-12 13:00:00,138.07,138.11,137.78,137.78,81163.0,136.0164,136.0558,135.7307,135.7307,81163.0
2024-02-12 13:30:00,137.78,138.3,137.78,138.3,33635.0,135.7307,136.243,135.7307,136.243,33635.0
2024-02-12 14:00:00,138.27,138.33,137.44,137.53,50416.0,136.2135,136.2726,135.3958,135.4845,50416.0
2024-02-12 14:30:00,137.46,137.63,137.25,137.5,44149.0,135.4155,135.583,135.2086,135.4549,44149.0
2024-02-12 15:00:00,137.65,137.76,137.43,137.75,51757.0,135.6027,135.711,135.386,135.7012,51757.0
2024-02-12 15:30:00,137.74,137.92,137.51,137.7,177586.0,135.6913,135.8687,135.4648,135.6519,177586.0
2024-02-13 09:30:00,135.7,136.44,135.01,135.46,106830.0,133.6817,134.4107,133.0019,133.4453,106830.0
2024-02-13 10:00:00,135.43,135.91,134.03,135.47,298130.0,133.4157,133.8886,132.0365,133.4551,298130.0
2024-02-13 10:30:00,135.55,135.78,134.92,135.41,116447.0,133.5339,133.7605,132.9133,133.396,116447.0
2024-02-13 11:00:00,135.47,136.28,135.28,136.23,61875.0,133.4551,134.2531,133.2679,134.2038,61875.0
2024-02-13 11:30:00,136.27,137.12,136.27,136.35,52922.0,134.2432,135.0806,134.2432,134.322,52922.0
2024-02-13 12:00:00,136.3,136.45,136.03,136.09,31466.0,134.2728,134.4205,134.0068,134.0659,31466.0
2024-02-13 12:30:00,136.13,136.46,135.97,135.99,40354.0,134.1053,134.4304,133.9477,133.9674,40354.0
2024-02-13 13:00:00,135.98,136.02,135.52,135.7,33393.0,133.9575,133.9969,133.5044,133.6817,33393.0
2024-02-13 13:30:00,135.69,135.71,135.25,135.46,54704.0,133.6718,133.6915,133.2384,133.4453,54704.0
2024-02-13 14:00:00,135.48,135.48,135.01,135.07,47725.0,133.465,133.465,133.0019,133.0611,47725.0
2024-02-13 14:30:00,135.04,135.35,134.51,134.6,60176.0,133.0315,133.3369,132.5094,132.598,60176.0
2024-02-13 15:00:00,134.58,135.09,134.53,135.09,80995.0,132.5783,133.0808,132.5291,133.0808,80995.0
2024-02-13 15:30:00,135.09,136.21,134.89,136.14,387252.0,133.0808,134.1841,132.8837,134.1151,387252.0
2024-02-14 09:30:00,132.0,136.44,131.4,135.91,489984.0,130.0367,134.4107,129.4456,133.8886,489984.0
2024-02-14 10:00:00,136.0,136.36,134.96,135.83,137505.0,133.9772,134.3319,132.9527,133.8098,137505.0
2024-02-14 10:30:00,135.83,135.95,134.8,135.71,142090.0,133.8098,133.928,132.7951,133.6915,142090.0
2024-02-14 11:00:00,135.75,136.76,135.42,136.27,201836.0,133.7309,134.7259,133.4059,134.2432,201836.0
2024-02-14 11:30:00,136.31,137.58,136.31,137.51,71243.0,134.2826,135.5337,134.2826,135.4648,71243.0
2024-02-14 12:00:00,137.51,137.55,136.69,137.43,114279.0,135.4648,135.5042,134.657,135.386,114279.0
2024-02-14 12:30:00,137.43,137.66,137.07,137.17,90909.0,135.386,135.6125,135.0313,135.1298,90909.0
2024-02-14 13:00:00,137.16,137.5,137.1,137.3,50348.0,135.12,135.4549,135.0609,135.2579,50348.0
2024-02-14 13:30:00,137.3,137.62,136.81,137.29,112361.0,135.2579,135.5731,134.7752,135.248,112361.0
2024-02-14 14:00:00,137.27,137.27,136.38,137.03,92932.0,135.2283,135.2283,134.3516,134.9919,92932.0
2024-02-14 14:30:00,137.03,137.68,136.85,137.55,74823.0,134.9919,135.6322,134.8146,135.5042,74823.0
2024-02-14 15:00:00,137.57,138.82,137.57,138.73,113491.0,135.5239,136.7553,135.5239,136.6666,113491.0
2024-02-14 15:30:00,138.73,139.28,138.41,139.04,500712.0,136.6666,137.2084,136.3514,136.972,500712.0
2024-02-15 09:30:00,140.0,141.6,139.69,141.24,151813.0,137.9177,139.4939,137.6123,139.1393,151813.0
2024-02-15 10:00:00,141.31,141.78,139.92,139.95,400991.0,139.2082,139.6713,137.8389,137.8685,400991.0
2024-02-15 10:30:00,139.92,140.32,139.34,139.88,167259.0,137.8389,138.233,137.2675,137.7995,167259.0
2024-02-15 11:00:00,139.9,140.26,139.55,140.01,114294.0,137.8192,138.1739,137.4744,137.9276,114294.0
2024-02-15 11:30:00,140.01,140.38,139.23,139.3,83179.0,137.9276,138.2921,137.1592,137.2281,83179.0
2024-02-15 12:00:00,139.28,139.37,138.36,138.55,66014.0,137.2084,137.2971,136.3021,136.4893,66014.0
2024-02-15 12:30:00,138.56,138.62,137.88,138.03,55631.0,136.4991,136.5583,135.8293,135.977,55631.0
2024-02-15 13:00:00,138.04,138.42,137.85,138.15,37923.0,135.9869,136.3612,135.7997,136.0952,37923.0
2024-02-15 13:30:00,138.17,138.34,137.89,138.26,80706.0,136.1149,136.2824,135.8391,136.2036,80706.0
2024-02-15 14:00:00,138.32,138.57,138.13,138.27,60427.0,136.2627,136.509,136.0755,136.2135,60427.0
2024-02-15 14:30:00,138.27,138.27,137.71,138.08,92894.0,136.2135,136.2135,135.6618,136.0263,92894.0
2024-02-15 15:00:00,138.08,138.17,137.72,137.93,107982.0,136.0263,136.1149,135.6716,135.8785,107982.0
2024-02-15 15:30:00,137.93,138.26,137.61,137.85,275478.0,135.8785,136.2036,135.5633,135.7997,275478.0
2024-02-16 09:30:00,137.33,137.49,136.41,137.13,64172.0,135.2874,135.4451,134.3811,135.0904,64172.0
2024-02-16 10:00:00,137.13,137.13,135.99,136.25,79660.0,135.0904,135.0904,133.9674,134.2235,79660.0
2024-02-16 10:30:00,136.24,136.8,135.89,136.0,65021.0,134.2137,134.7653,133.8689,133.9772,65021.0
2024-02-16 11:00:00,136.09,136.13,135.74,136.11,29222.0,134.0659,134.1053,133.7211,134.0856,29222.0
2024-02-16 11:30:00,136.16,136.74,135.93,136.59,50909.0,134.1348,134.7062,133.9083,134.5584,50909.0
2024-02-16 12:00:00,136.62,136.64,136.29,136.56,38797.0,134.588,134.6077,134.2629,134.5289,38797.0
2024-02-16 12:30:00,136.56,136.56,136.08,136.1,12027.0,134.5289,134.5289,134.056,134.0757,12027.0
2024-02-16 13:00:00,136.07,136.33,135.69,136.23,28953.0,134.0462,134.3023,133.6718,134.2038,28953.0
2024-02-16 13:30:00,136.25,136.26,135.93,136.15,40780.0,134.2235,134.2334,133.9083,134.125,40780.0
2024-02-16 14:00:00,136.16,136.34,136.03,136.06,27137.0,134.1348,134.3122,134.0068,134.0363,27137.0
2024-02-16 14:30:00,136.06,136.07,134.69,134.83,59632.0,134.0363,134.0462,132.6867,132.8246,59632.0
2024-02-16 15:00:00,134.84,135.17,134.59,134.64,121625.0,132.8345,133.1596,132.5882,132.6375,121625.0
2024-02-16 15:30:00,134.62,134.71,133.63,134.18,423531.0,132.6177,132.7064,131.6425,132.1843,423531.0
2024-02-20 09:30:00,131.92,131.97,130.53,131.75,263982.0,129.9579,130.0072,128.5886,129.7904,263982.0
2024-02-20 10:00:00,131.71,132.13,131.23,131.83,187826.0,129.751,130.1648,129.2782,129.8692,187826.0
2024-02-20 10:30:00,131.83,132.44,131.75,132.44,203569.0,129.8692,130.4702,129.7904,130.4702,203569.0
2024-02-20 11:00:00,132.46,132.65,131.71,132.55,390262.0,130.4899,130.677,129.751,130.5785,390262.0
2024-02-20 11:30:00,132.57,132.71,131.13,131.59,117192.0,130.5982,130.7362,129.1797,129.6328,117192.0
2024-02-20 12:00:00,131.53,131.6,130.81,131.49,98982.0,129.5737,129.6427,128.8644,129.5343,98982.0
2024-02-20 12:30:00,131.49,132.19,131.41,132.08,90490.0,129.5343,130.2239,129.4555,130.1155,90490.0
2024-02-20 13:00:00,132.11,132.16,131.6,131.62,58504.0,130.1451,130.1943,129.6427,129.6624,58504.0
2024-02-20 13:30:00,131.59,132.31,131.47,132.13,55024.0,129.6328,130.3421,129.5146,130.1648,55024.0
2024-02-20 14:00:00,132.09,132.12,131.8,131.98,32310.0,130.1254,130.1549,129.8397,130.017,32310.0
2024-02-20 14:30:00,131.95,132.13,131.71,132.06,79664.0,129.9875,130.1648,129.751,130.0958,79664.0
2024-02-20 15:00:00,132.1,132.11,131.59,131.7,79123.0,130.1352,130.1451,129.6328,129.7412,79123.0
2024-02-20 15:30:00,131.72,131.72,130.66,130.75,504239.0,129.7609,129.7609,128.7166,128.8053,504239.0
2024-02-21 09:30:00,131.15,132.59,130.9,132.34,413190.0,129.1994,130.6179,128.9531,130.3717,413190.0
2024-02-21 10:00:00,132.34,133.49,132.2,133.26,605607.0,130.3717,131.5046,130.2337,131.278,605607.0
2024-02-21 10:30:00,133.26,133.26,131.87,132.23,686985.0,131.278,131.278,129.9087,130.2633,686985.0
2024-02-21 11:00:00,132.28,132.78,132.26,132.48,684820.0,130.3126,130.8051,130.2928,130.5096,684820.0
2024-02-21 11:30:00,132.54,132.59,132.0,132.24,315148.0,130.5687,130.6179,130.0367,130.2731,315148.0
2024-02-21 12:00:00,132.25,132.37,131.92,132.25,582946.0,130.283,130.4012,129.9579,130.283,582946.0
2024-02-21 12:30:00,132.2,132.37,131.87,132.13,295719.0,130.2337,130.4012,129.9087,130.1648,295719.0
2024-02-21 13:00:00,132.11,132.11,131.44,131.61,92465.0,130.1451,130.1451,129.485,129.6525,92465.0
2024-02-21 13:30:00,131.62,132.04,131.49,131.99,165926.0,129.6624,130.0761,129.5343,130.0269,165926.0
2024-02-21 14:00:00,131.97,132.19,131.78,132.11,369092.0,130.0072,130.2239,129.82,130.1451,369092.0
2024-02-21 14:30:00,132.11,132.24,131.88,132.16,216836.0,130.1451,130.2731,129.9185,130.1943,216836.0
2024-02-21 15:00:00,132.13,132.15,131.61,131.82,208729.0,130.1648,130.1845,129.6525,129.8594,208729.0
2024-02-21 15:30:00,131.85,132.66,131.74,132.46,450016.0,129.8889,130.6869,129.7806,130.4899,450016.0
2024-02-22 09:30:00,133.4,134.72,133.27,134.38,214979.0,131.4159,132.7163,131.2878,132.3813,214979.0
2024-02-22 10:00:00,134.43,134.64,133.11,133.49,146866.0,132.4306,132.6375,131.1302,131.5046,146866.0
2024-02-22 10:30:00,133.49,133.57,133.1,133.21,82968.0,131.5046,131.5834,131.1204,131.2287,82968.0
2024-02-22 11:00:00,133.2,133.37,132.93,132.98,82306.0,131.2189,131.3863,130.9529,131.0021,82306.0
2024-02-22 11:30:00,133.02,133.24,132.94,133.04,141140.0,131.0415,131.2583,130.9627,131.0612,141140.0
2024-02-22 12:00:00,132.99,133.11,132.73,132.95,99704.0,131.012,131.1302,130.7559,130.9726,99704.0
2024-02-22 12:30:00,132.95,133.05,132.79,132.94,52434.0,130.9726,131.0711,130.815,130.9627,52434.0
2024-02-22 13:00:00,132.93,133.06,132.75,133.03,615595.0,130.9529,131.081,130.7756,131.0514,615595.0
2024-02-22 13:30:00,133.03,133.19,132.9,133.01,166089.0,131.0514,131.209,130.9233,131.0317,166089.0
2024-02-22 14:00:00,133.02,133.68,133.02,133.56,271162.0,131.0415,131.6917,131.0415,131.5735,271162.0
2024-02-22 14:30:00,133.59,133.64,132.93,133.09,119213.0,131.6031,131.6523,130.9529,131.1105,119213.0
2024-02-22 15:00:00,133.09,133.56,133.03,133.07,193019.0,131.1105,131.5735,131.0514,131.0908,193019.0
2024-02-22 15:30:00,133.06,133.15,132.42,132.44,427014.0,131.081,131.1696,130.4505,130.4702,427014.0
2024-02-23 09:30:00,132.45,133.25,132.01,132.68,129398.0,130.48,131.2681,130.0466,130.7066,129398.0
2024-02-23 10:00:00,132.7,133.26,132.53,133.13,106352.0,130.7263,131.278,130.5588,131.1499,106352.0
2024-02-23 10:30:00,133.12,133.72,133.0,133.72,139636.0,131.1401,131.7311,131.0218,131.7311,139636.0
2024-02-23 11:00:00,133.71,134.89,133.36,134.66,306692.0,131.7213,132.8837,131.3765,132.6572,306692.0
2024-02-23 11:30:00,134.63,134.66,133.97,134.19,249205.0,132.6276,132.6572,131.9774,132.1941,249205.0
2024-02-23 12:00:00,134.26,134.64,134.26,134.52,126089.0,132.2631,132.6375,132.2631,132.5192,126089.0
2024-02-23 12:30:00,134.53,135.06,134.43,134.74,108443.0,132.5291,133.0512,132.4306,132.736,108443.0
2024-02-23 13:00:00,134.73,134.96,134.59,134.72,91207.0,132.7261,132.9527,132.5882,132.7163,91207.0
2024-02-23 13:30:00,134.72,134.76,133.94,134.22,633973.0,132.7163,132.7557,131.9479,132.2237,633973.0
2024-02-23 14:00:00,134.22,134.22,133.73,133.82,86163.0,132.2237,132.2237,131.741,131.8296,86163.0
2024-02-23 14:30:00,133.81,134.01,133.5,133.64,135971.0,131.8198,132.0168,131.5144,131.6523,135971.0
2024-02-23 15:00:00,133.62,134.01,133.58,133.84,150320.0,131.6326,132.0168,131.5932,131.8494,150320.0
2024-02-23 15:30:00,133.84,133.84,133.06,133.08,402258.0,131.8494,131.8494,131.081,131.1007,402258.0
2024-02-26 09:30:00,132.3,133.9,132.07,133.72,103978.0,130.3323,131.9085,130.1057,131.7311,103978.0
2024-02-26 10:00:00,133.78,134.11,133.51,134.06,88740.0,131.7902,132.1153,131.5243,132.0661,88740.0
2024-02-26 10:30:00,134.08,134.53,133.81,133.88,60159.0,132.0858,132.5291,131.8198,131.8888,60159.0
2024-02-26 11:00:00,133.88,134.01,133.44,133.51,50233.0,131.8888,132.0168,131.4553,131.5243,50233.0
2024-02-26 11:30:00,133.47,133.72,133.41,133.59,41416.0,131.4849,131.7311,131.4257,131.6031,41416.0
2024-02-26 12:00:00,133.59,133.69,133.42,133.63,31982.0,131.6031,131.7016,131.4356,131.6425,31982.0
2024-02-26 12:30:00,133.63,133.63,133.33,133.34,43520.0,131.6425,131.6425,131.3469,131.3568,43520.0
2024-02-26 13:00:00,133.33,133.35,133.03,133.05,75678.0,131.3469,131.3666,131.0514,131.0711,75678.0
2024-02-26 13:30:00,133.04,133.81,133.04,133.76,43513.0,131.0612,131.8198,131.0612,131.7705,43513.0
2024-02-26 14:00:00,133.76,133.79,133.49,133.61,68093.0,131.7705,131.8001,131.5046,131.6228,68093.0
2024-02-26 14:30:00,133.6,133.83,133.37,133.75,69193.0,131.6129,131.8395,131.3863,131.7607,69193.0
2024-02-26 15:00:00,133.79,134.04,133.78,133.97,74220.0,131.8001,132.0464,131.7902,131.9774,74220.0
2024-02-26 15:30:00,134.0,134.05,133.3,133.33,191072.0,132.007,132.0562,131.3174,131.3469,191072.0
2024-02-27 09:30:00,133.45,133.73,132.83,133.49,41813.0,131.4652,131.741,130.8544,131.5046,41813.0
2024-02-27 10:00:00,133.49,133.59,132.62,132.81,62689.0,131.5046,131.6031,130.6475,130.8347,62689.0
2024-02-27 10:30:00,132.81,133.0,132.28,132.69,104421.0,130.8347,131.0218,130.3126,130.7165,104421.0
2024-02-27 11:00:00,132.69,133.12,132.67,133.08,53727.0,130.7165,131.1401,130.6968,131.1007,53727.0
2024-02-27 11:30:00,133.05,133.5,132.93,133.36,51421.0,131.0711,131.5144,130.9529,131.3765,51421.0
2024-02-27 12:00:00,133.35,133.55,133.18,133.53,65360.0,131.3666,131.5637,131.1992,131.544,65360.0
2024-02-27 12:30:00,133.5,133.51,132.78,132.81,59304.0,131.5144,131.5243,130.8051,130.8347,59304.0
2024-02-27 13:00:00,132.79,132.81,132.46,132.5,53020.0,130.815,130.8347,130.4899,130.5293,53020.0
2024-02-27 13:30:00,132.49,133.03,132.47,132.92,86024.0,130.5194,131.0514,130.4997,130.943,86024.0
2024-02-27 14:00:00,132.91,133.28,132.86,133.27,44963.0,130.9332,131.2977,130.8839,131.2878,44963.0
2024-02-27 14:30:00,133.27,133.28,132.82,132.92,54206.0,131.2878,131.2977,130.8445,130.943,54206.0
2024-02-27 15:00:00,132.92,132.98,132.62,132.79,67866.0,130.943,131.0021,130.6475,130.815,67866.0
2024-02-27 15:30:00,132.82,133.31,132.81,133.23,325918.0,130.8445,131.3272,130.8347,131.2484,325918.0
2024-02-28 09:30:00,132.56,132.63,131.78,132.0,56088.0,130.5884,130.6573,129.82,130.0367,56088.0
2024-02-28 10:00:00,132.03,132.46,131.94,131.99,119729.0,130.0663,130.4899,129.9776,130.0269,119729.0
2024-02-28 10:30:00,131.97,132.18,131.58,131.84,95104.0,130.0072,130.214,129.623,129.8791,95104.0
2024-02-28 11:00:00,131.81,132.12,131.41,131.55,55888.0,129.8495,130.1549,129.4555,129.5934,55888.0
2024-02-28 11:30:00,131.55,131.78,131.19,131.68,69763.0,129.5934,129.82,129.2388,129.7215,69763.0
2024-02-28 12:00:00,131.68,131.68,130.91,130.97,64841.0,129.7215,129.7215,128.9629,129.022,64841.0
2024-02-28 12:30:00,130.96,131.16,130.8,131.15,44472.0,129.0122,129.2092,128.8546,129.1994,44472.0
2024-02-28 13:00:00,131.12,131.24,130.93,131.18,71797.0,129.1698,129.288,128.9826,129.2289,71797.0
2024-02-28 13:30:00,131.22,131.55,131.22,131.47,33448.0,129.2683,129.5934,129.2683,129.5146,33448.0
2024-02-28 14:00:00,131.55,131.88,130.7,130.72,147178.0,129.5934,129.9185,128.7561,128.7758,147178.0
2024-02-28 14:30:00,130.69,130.75,130.34,130.51,158272.0,128.7462,128.8053,128.4014,128.5689,158272.0
2024-02-28 15:00:00,130.51,131.06,130.47,130.67,300239.0,128.5689,129.1107,128.5295,128.7265,300239.0
2024-02-28 15:30:00,130.7,130.7,129.94,130.06,387576.0,128.7561,128.7561,128.0074,128.1256,387576.0
2024-02-29 09:30:00,130.65,130.95,130.05,130.64,55286.0,128.7068,129.0023,128.1157,128.6969,55286.0
2024-02-29 10:00:00,130.69,130.95,130.0,130.07,68127.0,128.7462,129.0023,128.0665,128.1354,68127.0
2024-02-29 10:30:00,130.04,130.39,129.91,129.99,84701.0,128.1059,128.4507,127.9778,128.0566,84701.0
2024-02-29 11:00:00,130.01,130.77,129.55,130.39,112997.0,128.0763,128.825,127.6232,128.4507,112997.0
2024-02-29 11:30:00,130.38,130.43,129.72,130.39,70882.0,128.4408,128.4901,127.7906,128.4507,70882.0
2024-02-29 12:00:00,130.39,130.58,130.25,130.34,57424.0,128.4507,128.6378,128.3127,128.4014,57424.0
2024-02-29 12:30:00,130.33,130.71,130.32,130.62,63403.0,128.3916,128.7659,128.3817,128.6772,63403.0
2024-02-29 13:00:00,130.62,130.8,130.45,130.56,267115.0,128.6772,128.8546,128.5098,128.6181,267115.0
2024-02-29 13:30:00,130.56,131.11,130.56,131.06,131932.0,128.6181,129.16,128.6181,129.1107,131932.0
2024-02-29 14:00:00,131.09,131.15,130.69,130.72,85129.0,129.1403,129.1994,128.7462,128.7758,85129.0
2024-02-29 14:30:00,130.72,130.82,130.27,130.52,56884.0,128.7758,128.8743,128.3324,128.5787,56884.0
2024-02-29 15:00:00,130.51,130.72,129.99,130.18,101805.0,128.5689,128.7758,128.0566,128.2438,101805.0
2024-02-29 15:30:00,130.19,130.51,129.69,129.69,445071.0,128.2536,128.5689,127.7611,127.7611,445071.0
2024-03-01 09:30:00,129.69,130.6,129.62,130.36,97689.0,127.7611,128.6575,127.6921,128.4211,97689.0
2024-03-01 10:00:00,130.48,130.95,130.32,130.75,99384.0,128.5393,129.0023,128.3817,128.8053,99384.0
2024-03-01 10:30:00,130.75,130.94,130.37,130.72,115153.0,128.8053,128.9925,128.431,128.7758,115153.0
2024-03-01 11:00:00,130.72,130.95,130.24,130.32,43461.0,128.7758,129.0023,128.3029,128.3817,43461.0
2024-03-01 11:30:00,130.29,130.33,129.83,130.22,40277.0,128.3522,128.3916,127.899,128.2832,40277.0
2024-03-01 12:00:00,130.2,130.53,130.09,130.48,49817.0,128.2635,128.5886,128.1551,128.5393,49817.0
2024-03-01 12:30:00,130.47,130.64,130.42,130.42,38920.0,128.5295,128.6969,128.4802,128.4802,38920.0
2024-03-01 13:00:00,130.41,130.48,130.14,130.14,23791.0,128.4704,128.5393,128.2044,128.2044,23791.0
2024-03-01 13:30:00,130.14,130.25,130.07,130.21,35065.0,128.2044,128.3127,128.1354,128.2733,35065.0
2024-03-01 14:00:00,130.21,130.62,130.2,130.6,109367.0,128.2733,128.6772,128.2635,128.6575,109367.0
2024-03-01 14:30:00,130.61,130.78,130.5,130.69,59232.0,128.6674,128.8349,128.559,128.7462,59232.0
2024-03-01 15:00:00,130.67,130.67,130.0,130.39,96733.0,128.7265,128.7265,128.0665,128.4507,96733.0
2024-03-01 15:30:00,130.44,130.5,130.0,130.12,484361.0,128.4999,128.559,128.0665,128.1847,484361.0
2024-03-04 09:30:00,130.07,130.64,129.64,130.11,51687.0,128.1354,128.6969,127.7118,128.1748,51687.0
2024-03-04 10:00:00,130.03,130.04,128.69,129.46,41934.0,128.096,128.1059,126.7759,127.5345,41934.0
2024-03-04 10:30:00,129.46,129.46,129.19,129.3,33592.0,127.5345,127.5345,127.2685,127.3769,33592.0
2024-03-04 11:00:00,129.32,129.45,128.64,128.79,44643.0,127.3966,127.5246,126.7267,126.8745,44643.0
2024-03-04 11:30:00,128.75,128.99,128.69,128.82,50363.0,126.8351,127.0715,126.7759,126.904,50363.0
2024-03-04 12:00:00,128.81,129.13,128.7,129.1,63994.0,126.8942,127.2094,126.7858,127.1798,63994.0
2024-03-04 12:30:00,129.12,129.12,128.73,128.91,62745.0,127.1996,127.1996,126.8154,126.9927,62745.0
2024-03-04 13:00:00,128.91,129.0,128.33,128.46,59252.0,126.9927,127.0813,126.4213,126.5494,59252.0
2024-03-04 13:30:00,128.47,128.76,128.45,128.49,34721.0,126.5592,126.8449,126.5395,126.5789,34721.0
2024-03-04 14:00:00,128.5,128.65,128.17,128.39,80325.0,126.5888,126.7365,126.2637,126.4804,80325.0
2024-03-04 14:30:00,128.4,128.83,128.33,128.54,57525.0,126.4903,126.9139,126.4213,126.6282,57525.0
2024-03-04 15:00:00,128.53,128.53,128.05,128.08,96926.0,126.6183,126.6183,126.1455,126.175,96926.0
2024-03-04 15:30:00,128.06,128.6,127.79,128.54,300744.0,126.1553,126.6873,125.8893,126.6282,300744.0
2024-03-05 09:30:00,128.25,128.45,127.59,128.36,49503.0,126.3425,126.5395,125.6923,126.4509,49503.0
2024-03-05 10:00:00,128.44,129.14,128.38,129.14,86680.0,126.5297,127.2193,126.4706,127.2193,86680.0
2024-03-05 10:30:00,129.14,129.26,128.72,129.02,74492.0,127.2193,127.3375,126.8055,127.101,74492.0
2024-03-05 11:00:00,129.01,129.71,128.97,129.51,42135.0,127.0912,127.7808,127.0518,127.5838,42135.0
2024-03-05 11:30:00,129.55,129.68,128.89,129.14,57999.0,127.6232,127.7512,126.973,127.2193,57999.0
2024-03-05 12:00:00,129.22,129.66,129.08,129.66,18717.0,127.2981,127.7315,127.1601,127.7315,18717.0
2024-03-05 12:30:00,129.64,129.97,129.6,129.73,36611.0,127.7118,128.0369,127.6724,127.8005,36611.0
2024-03-05 13:00:00,129.75,129.94,129.7,129.73,33026.0,127.8202,128.0074,127.7709,127.8005,33026.0
2024-03-05 13:30:00,129.7,129.76,129.1,129.15,29781.0,127.7709,127.83,127.1798,127.2291,29781.0
2024-03-05 14:00:00,129.1,129.27,128.92,129.18,23226.0,127.1798,127.3473,127.0025,127.2587,23226.0
2024-03-05 14:30:00,129.18,129.18,128.37,128.52,48522.0,127.2587,127.2587,126.4607,126.6085,48522.0
2024-03-05 15:00:00,128.5,128.69,128.23,128.4,48844.0,126.5888,126.7759,126.3228,126.4903,48844.0
2024-03-05 15:30:00,128.43,128.96,128.31,128.86,183148.0,126.5198,127.0419,126.4016,126.9434,183148.0
2024-03-06 09:30:00,129.51,130.12,128.89,129.69,33247.0,127.5838,128.1847,126.973,127.7611,33247.0
2024-03-06 10:00:00,129.57,129.7,129.04,129.25,61701.0,127.6429,127.7709,127.1207,127.3276,61701.0
2024-03-06 10:30:00,129.24,129.36,128.8,129.31,47899.0,127.3178,127.436,126.8843,127.3867,47899.0
2024-03-06 11:00:00,129.33,129.5,129.24,129.46,50575.0,127.4064,127.5739,127.3178,127.5345,50575.0
2024-03-06 11:30:00,129.46,129.92,129.28,129.79,48775.0,127.5345,127.9877,127.3572,127.8596,48775.0
2024-03-06 12:00:00,129.8,129.94,129.65,129.74,55313.0,127.8694,128.0074,127.7217,127.8103,55313.0
2024-03-06 12:30:00,129.72,129.88,129.58,129.71,20384.0,127.7906,127.9482,127.6527,127.7808,20384.0
2024-03-06 13:00:00,129.73,129.73,129.27,129.58,29351.0,127.8005,127.8005,127.3473,127.6527,29351.0
2024-03-06 13:30:00,129.58,129.58,128.58,128.7,66648.0,127.6527,127.6527,126.6676,126.7858,66648.0
2024-03-06 14:00:00,128.61,128.97,128.26,128.91,98531.0,126.6971,127.0518,126.3523,126.9927,98531.0
2024-03-06 14:30:00,128.97,128.97,127.95,128.27,50800.0,127.0518,127.0518,126.047,126.3622,50800.0
2024-03-06 15:00:00,128.27,128.34,127.82,128.04,78568.0,126.3622,126.4312,125.9189,126.1356,78568.0
2024-03-06 15:30:00,128.06,128.43,127.84,128.25,215724.0,126.1553,126.5198,125.9386,126.3425,215724.0
2024-03-07 09:30:00,129.05,130.33,128.58,129.86,73542.0,127.1306,128.3916,126.6676,127.9285,73542.0
2024-03-07 10:00:00,129.91,130.03,129.35,129.51,92356.0,127.9778,128.096,127.4261,127.5838,92356.0
2024-03-07 10:30:00,129.54,130.03,129.48,129.93,58604.0,127.6133,128.096,127.5542,127.9975,58604.0
2024-03-07 11:00:00,129.93,129.93,129.08,129.12,115635.0,127.9975,127.9975,127.1601,127.1996,115635.0
2024-03-07 11:30:00,129.04,129.55,128.59,129.49,79288.0,127.1207,127.6232,126.6774,127.564,79288.0
2024-03-07 12:00:00,129.41,129.64,129.02,129.02,34304.0,127.4852,127.7118,127.101,127.101,34304.0
2024-03-07 12:30:00,128.97,129.2,128.84,129.2,23876.0,127.0518,127.2784,126.9237,127.2784,23876.0
2024-03-07 13:00:00,129.19,129.41,129.15,129.26,20975.0,127.2685,127.4852,127.2291,127.3375,20975.0
2024-03-07 13:30:00,129.3,129.63,129.13,129.54,22075.0,127.3769,127.702,127.2094,127.6133,22075.0
2024-03-07 14:00:00,129.56,129.72,129.43,129.67,41168.0,127.633,127.7906,127.5049,127.7414,41168.0
2024-03-07 14:30:00,129.66,129.66,129.39,129.43,41579.0,127.7315,127.7315,127.4655,127.5049,41579.0
2024-03-07 15:00:00,129.39,129.39,129.12,129.21,36396.0,127.4655,127.4655,127.1996,127.2882,36396.0
2024-03-07 15:30:00,129.2,129.36,128.95,129.07,146659.0,127.2784,127.436,127.0321,127.1503,146659.0
2024-03-08 09:30:00,129.44,130.69,129.44,130.31,38782.0,127.5148,128.7462,127.5148,128.3719,38782.0
2024-03-08 10:00:00,130.39,130.65,130.18,130.28,44936.0,128.4507,128.7068,128.2438,128.3423,44936.0
2024-03-08 10:30:00,130.28,130.52,130.02,130.32,49836.0,128.3423,128.5787,128.0862,128.3817,49836.0
2024-03-08 11:00:00,130.32,130.4,130.1,130.11,55685.0,128.3817,128.4605,128.165,128.1748,55685.0
2024-03-08 11:30:00,130.13,130.55,129.86,130.19,280792.0,128.1945,128.6083,127.9285,128.2536,280792.0
2024-03-08 12:00:00,130.15,130.42,130.09,130.27,18308.0,128.2142,128.4802,128.1551,128.3324,18308.0
2024-03-08 12:30:00,130.22,130.31,129.89,129.97,48081.0,128.2832,128.3719,127.9581,128.0369,48081.0
2024-03-08 13:00:00,129.93,130.09,129.8,129.97,30990.0,127.9975,128.1551,127.8694,128.0369,30990.0
2024-03-08 13:30:00,129.93,129.96,129.58,129.72,27597.0,127.9975,128.0271,127.6527,127.7906,27597.0
2024-03-08 14:00:00,129.69,130.04,129.68,129.94,35875.0,127.7611,128.1059,127.7512,128.0074,35875.0
2024-03-08 14:30:00,129.97,130.26,129.94,130.19,128971.0,128.0369,128.3226,128.0074,128.2536,128971.0
2024-03-08 15:00:00,130.21,130.26,129.53,129.61,27176.0,128.2733,128.3226,127.6035,127.6823,27176.0
2024-03-08 15:30:00,129.58,129.84,129.41,129.66,167792.0,127.6527,127.9088,127.4852,127.7315,167792.0
2024-03-11 09:30:00,129.56,130.42,129.56,129.79,34445.0,127.633,128.4802,127.633,127.8596,34445.0
2024-03-11 10:00:00,129.69,129.99,129.49,129.69,61507.0,127.7611,128.0566,127.564,127.7611,61507.0
2024-03-11 10:30:00,129.74,130.0,129.47,129.68,83776.0,127.8103,128.0665,127.5443,127.7512,83776.0
2024-03-11 11:00:00,129.65,129.95,129.59,129.8,87025.0,127.7217,128.0172,127.6626,127.8694,87025.0
2024-03-11 11:30:00,129.76,129.95,129.48,129.91,40685.0,127.83,128.0172,127.5542,127.9778,40685.0
2024-03-11 12:00:00,129.89,129.98,129.79,129.89,53062.0,127.9581,128.0468,127.8596,127.9581,53062.0
2024-03-11 12:30:00,129.9,129.95,129.75,129.95,39719.0,127.968,128.0172,127.8202,128.0172,39719.0
2024-03-11 13:00:00,129.98,130.29,129.95,130.2,74987.0,128.0468,128.3522,128.0172,128.2635,74987.0
2024-03-11 13:30:00,130.22,130.34,130.11,130.32,47866.0,128.2832,128.4014,128.1748,128.3817,47866.0
2024-03-11 14:00:00,130.33,130.42,130.22,130.36,38937.0,128.3916,128.4802,128.2832,128.4211,38937.0
2024-03-11 14:30:00,130.37,130.42,130.19,130.4,33838.0,128.431,128.4802,128.2536,128.4605,33838.0
2024-03-11 15:00:00,130.39,130.41,130.21,130.31,246406.0,128.4507,128.4704,128.2733,128.3719,246406.0
2024-03-11 15:30:00,130.29,130.47,130.04,130.28,173996.0,128.3522,128.5295,128.1059,128.3423,173996.0
2024-03-12 09:30:00,130.8,131.62,130.55,131.55,90806.0,128.8546,129.6624,128.6083,129.5934,90806.0
2024-03-12 10:00:00,131.57,133.0,131.53,132.85,93090.0,129.6131,131.0218,129.5737,130.8741,93090.0
2024-03-12 10:30:00,132.83,132.86,132.06,132.12,201588.0,130.8544,130.8839,130.0958,130.1549,201588.0
2024-03-12 11:00:00,132.14,132.14,131.66,131.86,62079.0,130.1746,130.1746,129.7018,129.8988,62079.0
2024-03-12 11:30:00,131.89,132.3,131.75,132.14,69738.0,129.9284,130.3323,129.7904,130.1746,69738.0
2024-03-12 12:00:00,132.15,132.27,131.84,131.86,40825.0,130.1845,130.3027,129.8791,129.8988,40825.0
2024-03-12 12:30:00,131.83,131.83,131.05,131.5,39690.0,129.8692,129.8692,129.1008,129.5442,39690.0
2024-03-12 13:00:00,131.53,131.56,130.98,131.08,39468.0,129.5737,129.6033,129.0319,129.1304,39468.0
2024-03-12 13:30:00,131.07,131.38,131.06,131.37,26241.0,129.1205,129.4259,129.1107,129.4161,26241.0
2024-03-12 14:00:00,131.34,131.4,131.11,131.2,121427.0,129.3865,129.4456,129.16,129.2486,121427.0
2024-03-12 14:30:00,131.2,132.4,131.18,132.37,128010.0,129.2486,130.4308,129.2289,130.4012,128010.0
2024-03-12 15:00:00,132.38,132.63,132.25,132.43,144331.0,130.4111,130.6573,130.283,130.4603,144331.0
2024-03-12 15:30:00,132.42,133.35,132.27,133.09,617160.0,130.4505,131.3666,130.3027,131.1105,617160.0
2024-03-13 09:30:00,133.11,140.38,133.11,135.76,715818.0,131.1302,138.2921,131.1302,133.7408,715818.0
2024-03-13 10:00:00,135.77,135.78,134.98,135.15,166195.0,133.7506,133.7605,132.9724,133.1399,166195.0
2024-03-13 10:30:00,135.08,135.14,134.17,134.53,150968.0,133.0709,133.13,132.1744,132.5291,150968.0
2024-03-13 11:00:00,134.52,134.95,134.23,134.23,73790.0,132.5192,132.9428,132.2335,132.2335,73790.0
2024-03-13 11:30:00,134.21,134.54,133.93,134.4,48241.0,132.2138,132.5389,131.938,132.401,48241.0
2024-03-13 12:00:00,134.41,134.68,133.9,133.94,67116.0,132.4109,132.6769,131.9085,131.9479,67116.0
2024-03-13 12:30:00,133.96,134.92,133.96,134.45,67096.0,131.9676,132.9133,131.9676,132.4503,67096.0
2024-03-13 13:00:00,134.36,134.49,133.96,134.35,39417.0,132.3616,132.4897,131.9676,132.3518,39417.0
2024-03-13 13:30:00,134.4,134.55,133.92,134.25,53659.0,132.401,132.5488,131.9282,132.2533,53659.0
2024-03-13 14:00:00,134.24,134.97,134.21,134.95,69871.0,132.2434,132.9625,132.2138,132.9428,69871.0
2024-03-13 14:30:00,134.94,135.13,134.5,134.99,105852.0,132.933,133.1202,132.4995,132.9822,105852.0
2024-03-13 15:00:00,134.99,135.12,134.33,134.53,251252.0,132.9822,133.1103,132.3321,132.5291,251252.0
2024-03-13 15:30:00,134.55,134.82,133.98,133.99,401314.0,132.5488,132.8148,131.9873,131.9971,401314.0
2024-03-14 09:30:00,133.49,133.67,131.95,131.97,196507.0,131.7536,131.9313,130.2336,130.2534,196507.0
2024-03-14 10:00:00,131.94,132.55,130.9,131.63,110148.0,130.2238,130.8258,129.1973,129.9178,110148.0
2024-03-14 10:30:00,131.59,132.07,131.19,131.45,80773.0,129.8783,130.3521,129.4835,129.7402,80773.0
2024-03-14 11:00:00,131.46,131.65,130.39,131.16,173996.0,129.75,129.9376,128.6939,129.4539,173996.0
2024-03-14 11:30:00,131.11,132.67,131.0,131.76,140744.0,129.4046,130.9443,129.296,130.0461,140744.0
2024-03-14 12:00:00,131.72,131.77,131.01,131.69,52497.0,130.0066,130.056,129.3059,129.977,52497.0
2024-03-14 12:30:00,131.68,131.78,131.28,131.34,21372.0,129.9672,130.0659,129.5724,129.6316,21372.0
2024-03-14 13:00:00,131.34,131.42,130.82,130.86,71445.0,129.6316,129.7105,129.1183,129.1578,71445.0
2024-03-14 13:30:00,130.72,131.75,130.51,131.58,91961.0,129.0196,130.0363,128.8124,129.8685,91961.0
2024-03-14 14:00:00,131.62,132.0,131.59,131.65,53439.0,129.9079,130.283,129.8783,129.9376,53439.0
2024-03-14 14:30:00,131.63,131.9,131.15,131.25,102345.0,129.9178,130.1843,129.4441,129.5428,102345.0
2024-03-14 15:00:00,131.23,131.71,131.02,131.37,97121.0,129.523,129.9968,129.3157,129.6612,97121.0
2024-03-14 15:30:00,131.32,132.23,130.98,132.12,354522.0,129.6118,130.51,129.2763,130.4014,354522.0
2024-03-15 09:30:00,130.59,131.73,130.2,131.09,185655.0,128.8913,130.0165,128.5064,129.3848,185655.0
2024-03-15 10:00:00,130.99,131.82,130.67,131.47,29358.0,129.2861,130.1053,128.9703,129.7599,29358.0
2024-03-15 10:30:00,131.46,131.92,131.3,131.42,39044.0,129.75,130.204,129.5921,129.7105,39044.0
2024-03-15 11:00:00,131.43,131.43,130.83,130.96,24903.0,129.7204,129.7204,129.1282,129.2565,24903.0
2024-03-15 11:30:00,130.96,131.13,130.66,130.72,34523.0,129.2565,129.4243,128.9604,129.0196,34523.0
2024-03-15 12:00:00,130.7,130.71,130.36,130.67,39240.0,128.9999,129.0098,128.6643,128.9703,39240.0
2024-03-15 12:30:00,130.67,130.84,130.43,130.55,130276.0,128.9703,129.1381,128.7334,128.8519,130276.0
2024-03-15 13:00:00,130.51,130.6,130.14,130.21,25042.0,128.8124,128.9012,128.4472,128.5163,25042.0
2024-03-15 13:30:00,130.24,130.32,129.96,130.13,23467.0,128.5459,128.6249,128.2695,128.4373,23467.0
2024-03-15 14:00:00,130.14,130.14,129.66,129.86,39658.0,128.4472,128.4472,127.9734,128.1708,39658.0
2024-03-15 14:30:00,129.82,130.13,129.82,129.93,32203.0,128.1314,128.4373,128.1314,128.2399,32203.0
2024-03-15 15:00:00,129.92,130.0,129.49,129.58,77690.0,128.2301,128.309,127.8056,127.8945,77690.0
2024-03-15 15:30:00,129.54,130.08,129.48,129.94,139832.0,127.855,128.388,127.7958,128.2498,139832.0
2024-03-18 09:30:00,129.92,130.72,129.26,130.49,46806.0,128.2301,129.0196,127.5786,128.7926,46806.0
2024-03-18 10:00:00,130.59,130.69,130.18,130.56,55465.0,128.8913,128.99,128.4867,128.8617,55465.0
2024-03-18 10:30:00,130.56,130.83,130.45,130.74,66855.0,128.8617,129.1282,128.7532,129.0394,66855.0
2024-03-18 11:00:00,130.78,130.78,130.27,130.59,61357.0,129.0789,129.0789,128.5755,128.8913,61357.0
2024-03-18 11:30:00,130.64,130.86,130.57,130.72,40025.0,128.9407,129.1578,128.8716,129.0196,40025.0
2024-03-18 12:00:00,130.74,131.0,130.69,131.0,38100.0,129.0394,129.296,128.99,129.296,38100.0
2024-03-18 12:30:00,130.98,131.12,130.87,130.94,38362.0,129.2763,129.4144,129.1677,129.2368,38362.0
2024-03-18 13:00:00,130.93,131.07,130.85,130.99,73232.0,129.2269,129.3651,129.148,129.2861,73232.0
2024-03-18 13:30:00,131.0,131.05,130.65,130.8,55178.0,129.296,129.3454,128.9506,129.0986,55178.0
2024-03-18 14:00:00,130.8,130.87,130.61,130.77,32568.0,129.0986,129.1677,128.9111,129.069,32568.0
2024-03-18 14:30:00,130.75,131.01,130.59,130.97,62074.0,129.0493,129.3059,128.8913,129.2664,62074.0
2024-03-18 15:00:00,130.97,131.01,130.69,130.85,63224.0,129.2664,129.3059,128.99,129.148,63224.0
2024-03-18 15:30:00,130.82,131.03,130.36,130.55,235455.0,129.1183,129.3256,128.6643,128.8519,235455.0
2024-03-19 09:30:00,130.43,131.3,129.7,130.69,115704.0,128.7334,129.5921,128.0129,128.99,115704.0
2024-03-19 10:00:00,130.72,131.51,130.71,131.38,105239.0,129.0196,129.7994,129.0098,129.6711,105239.0
2024-03-19 10:30:00,131.4,131.74,131.26,131.54,94029.0,129.6908,130.0264,129.5526,129.829,94029.0
2024-03-19 11:00:00,131.53,131.89,131.31,131.81,60185.0,129.8191,130.1744,129.602,130.0955,60185.0
2024-03-19 11:30:00,131.8,132.06,131.67,131.86,92881.0,130.0856,130.3422,129.9573,130.1448,92881.0
2024-03-19 12:00:00,131.9,132.04,131.79,131.97,53175.0,130.1843,130.3225,130.0757,130.2534,53175.0
2024-03-19 12:30:00,132.0,132.14,131.92,131.97,51242.0,130.283,130.4212,130.204,130.2534,51242.0
2024-03-19 13:00:00,131.99,132.05,131.77,131.94,31869.0,130.2731,130.3323,130.056,130.2238,31869.0
2024-03-19 13:30:00,131.97,132.01,131.54,131.56,24392.0,130.2534,130.2929,129.829,129.8487,24392.0
2024-03-19 14:00:00,131.55,131.55,131.09,131.36,24506.0,129.8389,129.8389,129.3848,129.6513,24506.0
2024-03-19 14:30:00,131.34,131.71,131.33,131.58,27760.0,129.6316,129.9968,129.6217,129.8685,27760.0
2024-03-19 15:00:00,131.56,131.75,131.44,131.47,51978.0,129.8487,130.0363,129.7303,129.7599,51978.0
2024-03-19 15:30:00,131.48,131.95,131.22,131.31,276767.0,129.7698,130.2336,129.5131,129.602,276767.0
2024-03-20 09:30:00,131.38,131.8,130.98,131.26,53209.0,129.6711,130.0856,129.2763,129.5526,53209.0
2024-03-20 10:00:00,131.2,131.85,131.05,131.79,29640.0,129.4934,130.1349,129.3454,130.0757,29640.0
2024-03-20 10:30:00,131.81,132.17,131.71,132.14,32693.0,130.0955,130.4508,129.9968,130.4212,32693.0
2024-03-20 11:00:00,132.16,132.27,131.92,131.92,39509.0,130.4409,130.5495,130.204,130.204,39509.0
2024-03-20 11:30:00,131.87,131.9,131.66,131.81,28823.0,130.1547,130.1843,129.9474,130.0955,28823.0
2024-03-20 12:00:00,131.77,131.85,131.53,131.56,28082.0,130.056,130.1349,129.8191,129.8487,28082.0
2024-03-20 12:30:00,131.58,132.01,131.4,131.9,17359.0,129.8685,130.2929,129.6908,130.1843,17359.0
2024-03-20 13:00:00,131.88,131.9,131.63,131.78,27385.0,130.1646,130.1843,129.9178,130.0659,27385.0
2024-03-20 13:30:00,131.8,131.87,131.71,131.74,12048.0,130.0856,130.1547,129.9968,130.0264,12048.0
2024-03-20 14:00:00,131.76,132.31,131.53,131.79,94125.0,130.0461,130.589,129.8191,130.0757,94125.0
2024-03-20 14:30:00,131.86,132.91,131.26,132.52,74035.0,130.1448,131.1812,129.5526,130.7962,74035.0
2024-03-20 15:00:00,132.57,133.36,132.52,133.22,109588.0,130.8456,131.6253,130.7962,131.4871,109588.0
2024-03-20 15:30:00,133.21,133.64,132.75,133.05,458388.0,131.4773,131.9017,131.0232,131.3193,458388.0
2024-03-21 09:30:00,133.58,134.99,133.16,134.68,86915.0,131.8424,133.2341,131.4279,132.9281,86915.0
2024-03-21 10:00:00,134.78,135.35,134.48,135.28,242811.0,133.0268,133.5894,132.7307,133.5203,242811.0
2024-03-21 10:30:00,135.31,135.37,134.86,135.23,105748.0,133.5499,133.6092,133.1058,133.471,105748.0
2024-03-21 11:00:00,135.25,135.35,135.0,135.27,79509.0,133.4907,133.5894,133.244,133.5105,79509.0
2024-03-21 11:30:00,135.22,135.53,135.19,135.31,86525.0,133.4611,133.7671,133.4315,133.5499,86525.0
2024-03-21 12:00:00,135.29,135.5,134.93,134.99,116399.0,133.5302,133.7375,133.1749,133.2341,116399.0
2024-03-21 12:30:00,135.0,135.06,134.79,135.01,97564.0,133.244,133.3032,133.0367,133.2538,97564.0
2024-03-21 13:00:00,135.02,135.02,134.38,134.47,46573.0,133.2637,133.2637,132.632,132.7209,46573.0
2024-03-21 13:30:00,134.45,134.45,134.01,134.13,36618.0,132.7011,132.7011,132.2669,132.3853,36618.0
2024-03-21 14:00:00,134.15,134.51,134.02,134.51,100549.0,132.405,132.7603,132.2767,132.7603,100549.0
2024-03-21 14:30:00,134.51,134.89,134.48,134.73,75816.0,132.7603,133.1354,132.7307,132.9775,75816.0
2024-03-21 15:00:00,134.73,134.75,134.56,134.66,112155.0,132.9775,132.9972,132.8097,132.9084,112155.0
2024-03-21 15:30:00,134.65,134.85,134.4,134.6,228555.0,132.8985,133.0959,132.6518,132.8492,228555.0
2024-03-22 09:30:00,134.71,134.89,134.04,134.15,43305.0,132.9577,133.1354,132.2965,132.405,43305.0
2024-03-22 10:00:00,134.07,134.34,133.62,133.7,44056.0,132.3261,132.5926,131.8819,131.9609,44056.0
2024-03-22 10:30:00,133.7,133.71,133.11,133.19,54914.0,131.9609,131.9708,131.3786,131.4575,54914.0
2024-03-22 11:00:00,133.19,133.31,132.82,132.96,43398.0,131.4575,131.576,131.0923,131.2305,43398.0
2024-03-22 11:30:00,132.96,133.19,132.79,132.99,68671.0,131.2305,131.4575,131.0627,131.2601,68671.0
2024-03-22 12:00:00,132.96,132.97,132.35,132.51,36351.0,131.2305,131.2404,130.6284,130.7864,36351.0
2024-03-22 12:30:00,132.56,132.57,132.09,132.13,34856.0,130.8357,130.8456,130.3718,130.4113,34856.0
2024-03-22 13:00:00,132.14,132.22,131.96,132.0,43819.0,130.4212,130.5001,130.2435,130.283,43819.0
2024-03-22 13:30:00,132.0,132.58,131.94,132.28,67320.0,130.283,130.8555,130.2238,130.5594,67320.0
2024-03-22 14:00:00,132.27,132.55,132.1,132.55,44696.0,130.5495,130.8258,130.3817,130.8258,44696.0
2024-03-22 14:30:00,132.55,132.56,132.17,132.18,52281.0,130.8258,130.8357,130.4508,130.4607,52281.0
2024-03-22 15:00:00,132.16,132.19,131.9,132.13,43554.0,130.4409,130.4705,130.1843,130.4113,43554.0
2024-03-22 15:30:00,132.11,132.63,132.05,132.11,325195.0,130.3916,130.9048,130.3323,130.3916,325195.0
2024-03-25 09:30:00,131.95,132.4,131.17,131.95,200492.0,130.2336,130.6778,129.4638,130.2336,200492.0
2024-03-25 10:00:00,131.92,132.19,131.32,131.49,214307.0,130.204,130.4705,129.6118,129.7796,214307.0
2024-03-25 10:30:00,131.49,131.99,131.34,131.9,194711.0,129.7796,130.2731,129.6316,130.1843,194711.0
2024-03-25 11:00:00,131.92,132.22,131.78,132.2,173949.0,130.204,130.5001,130.0659,130.4804,173949.0
2024-03-25 11:30:00,132.2,132.53,132.11,132.41,142064.0,130.4804,130.8061,130.3916,130.6877,142064.0
2024-03-25 12:00:00,132.4,132.8,132.35,132.76,120828.0,130.6778,131.0726,130.6284,131.0331,120828.0
2024-03-25 12:30:00,132.79,132.86,132.52,132.81,115140.0,131.0627,131.1318,130.7962,131.0825,115140.0
2024-03-25 13:00:00,132.81,133.19,132.8,133.08,121172.0,131.0825,131.4575,131.0726,131.349,121172.0
2024-03-25 13:30:00,133.08,133.18,132.97,133.03,101959.0,131.349,131.4476,131.2404,131.2996,101959.0
2024-03-25 14:00:00,133.03,133.17,132.95,133.1,116728.0,131.2996,131.4378,131.2206,131.3687,116728.0
2024-03-25 14:30:00,133.09,133.19,132.87,132.98,111429.0,131.3588,131.4575,131.1417,131.2503,111429.0
2024-03-25 15:00:00,132.99,133.06,132.69,132.83,178392.0,131.2601,131.3292,130.964,131.1022,178392.0
2024-03-25 15:30:00,132.85,132.96,132.39,132.64,657629.0,131.1219,131.2305,130.6679,130.9147,657629.0
2024-03-26 09:30:00,133.46,135.04,133.11,134.92,243284.0,131.724,133.2835,131.3786,133.165,243284.0
2024-03-26 10:00:00,134.88,135.45,134.27,135.37,294635.0,133.1255,133.6881,132.5235,133.6092,294635.0
2024-03-26 10:30:00,135.36,136.11,135.23,135.72,215631.0,133.5993,134.3395,133.471,133.9546,215631.0
2024-03-26 11:00:00,135.74,136.36,135.66,135.74,181084.0,133.9744,134.5863,133.8954,133.9744,181084.0
2024-03-26 11:30:00,135.72,135.79,135.3,135.63,156914.0,133.9546,134.0237,133.5401,133.8658,156914.0
2024-03-26 12:00:00,135.65,135.73,135.24,135.35,103395.0,133.8855,133.9645,133.4809,133.5894,103395.0
2024-03-26 12:30:00,135.34,135.59,135.23,135.33,99896.0,133.5796,133.8263,133.471,133.5697,99896.0
2024-03-26 13:00:00,135.31,135.61,135.13,135.21,114850.0,133.5499,133.846,133.3723,133.4512,114850.0
2024-03-26 13:30:00,135.22,135.23,134.27,134.27,151547.0,133.4611,133.471,132.5235,132.5235,151547.0
2024-03-26 14:00:00,134.28,134.61,134.15,134.4,161190.0,132.5333,132.859,132.405,132.6518,161190.0
2024-03-26 14:30:00,134.38,134.88,134.35,134.69,137266.0,132.632,133.1255,132.6024,132.938,137266.0
2024-03-26 15:00:00,134.69,134.88,134.52,134.71,189301.0,132.938,133.1255,132.7702,132.9577,189301.0
2024-03-26 15:30:00,134.68,134.74,134.02,134.15,762321.0,132.9281,132.9874,132.2767,132.405,762321.0
2024-03-27 09:30:00,134.85,135.33,132.28,132.3,103856.0,133.0959,133.5697,130.5594,130.5791,103856.0
2024-03-27 10:00:00,132.32,132.4,129.9,130.49,244329.0,130.5988,130.6778,128.2103,128.7926,244329.0
2024-03-27 10:30:00,130.46,130.81,129.95,130.06,102230.0,128.763,129.1085,128.2597,128.3682,102230.0
2024-03-27 11:00:00,130.12,130.22,129.28,129.5,90938.0,128.4275,128.5262,127.5984,127.8155,90938.0
2024-03-27 11:30:00,129.49,129.6,128.91,129.21,139715.0,127.8056,127.9142,127.2332,127.5293,139715.0
2024-03-27 12:00:00,129.22,129.22,128.3,128.93,204631.0,127.5392,127.5392,126.6311,127.2529,204631.0
2024-03-27 12:30:00,128.97,129.29,128.76,129.12,92172.0,127.2924,127.6082,127.0851,127.4405,92172.0
2024-03-27 13:00:00,129.1,129.19,128.51,128.84,70271.0,127.4207,127.5096,126.8384,127.1641,70271.0
2024-03-27 13:30:00,128.84,129.59,128.81,129.21,73996.0,127.1641,127.9043,127.1345,127.5293,73996.0
2024-03-27 14:00:00,129.22,129.93,129.06,129.91,91779.0,127.5392,128.2399,127.3812,128.2202,91779.0
2024-03-27 14:30:00,129.92,130.06,129.42,130.01,108076.0,128.2301,128.3682,127.7366,128.3189,108076.0
2024-03-27 15:00:00,130.0,130.68,129.81,130.67,101424.0,128.309,128.9802,128.1215,128.9703,101424.0
2024-03-27 15:30:00,130.65,131.94,130.64,131.77,453433.0,128.9506,130.2238,128.9407,130.056,453433.0
2024-03-28 09:30:00,132.4,132.78,132.08,132.34,49393.0,130.6778,131.0529,130.362,130.6186,49393.0
2024-03-28 10:00:00,132.34,132.95,132.11,132.72,41583.0,130.6186,131.2206,130.3916,130.9936,41583.0
2024-03-28 10:30:00,132.73,133.04,132.59,132.75,58931.0,131.0035,131.3095,130.8653,131.0232,58931.0
2024-03-28 11:00:00,132.75,132.81,132.42,132.45,70361.0,131.0232,131.0825,130.6975,130.7271,70361.0
2024-03-28 11:30:00,132.42,132.76,132.28,132.75,22231.0,130.6975,131.0331,130.5594,131.0232,22231.0
2024-03-28 12:00:00,132.72,133.59,132.68,133.53,96386.0,130.9936,131.8523,130.9542,131.7931,96386.0
2024-03-28 12:30:00,133.45,133.45,133.07,133.22,29481.0,131.7141,131.7141,131.3391,131.4871,29481.0
2024-03-28 13:00:00,133.25,133.44,133.19,133.34,25979.0,131.5167,131.7043,131.4575,131.6056,25979.0
2024-03-28 13:30:00,133.29,133.32,133.09,133.19,45758.0,131.5562,131.5858,131.3588,131.4575,45758.0
2024-03-28 14:00:00,133.23,133.46,133.1,133.31,29966.0,131.497,131.724,131.3687,131.576,29966.0
2024-03-28 14:30:00,133.3,133.62,133.23,133.61,39947.0,131.5661,131.8819,131.497,131.8721,39947.0
2024-03-28 15:00:00,133.61,133.67,133.15,133.36,119130.0,131.8721,131.9313,131.418,131.6253,119130.0
2024-03-28 15:30:00,133.35,133.89,133.35,133.63,236595.0,131.6154,132.1484,131.6154,131.8918,236595.0
2024-04-01 09:30:00,133.55,133.63,131.75,131.93,63962.0,131.8128,131.8918,130.0363,130.2139,63962.0
2024-04-01 10:00:00,131.93,132.05,131.08,131.46,65193.0,130.2139,130.3323,129.375,129.75,65193.0
2024-04-01 10:30:00,131.38,131.84,131.34,131.65,43568.0,129.6711,130.1251,129.6316,129.9376,43568.0
2024-04-01 11:00:00,131.65,131.76,131.29,131.43,41434.0,129.9376,130.0461,129.5822,129.7204,41434.0
2024-04-01 11:30:00,131.43,131.7,131.23,131.31,31415.0,129.7204,129.9869,129.523,129.602,31415.0
2024-04-01 12:00:00,131.24,131.47,131.01,131.1,34939.0,129.5329,129.7599,129.3059,129.3947,34939.0
2024-04-01 12:30:00,131.1,131.57,131.02,131.51,28825.0,129.3947,129.8586,129.3157,129.7994,28825.0
2024-04-01 13:00:00,131.5,131.5,130.94,131.11,32361.0,129.7895,129.7895,129.2368,129.4046,32361.0
2024-04-01 13:30:00,131.1,131.2,130.81,130.86,37755.0,129.3947,129.4934,129.1085,129.1578,37755.0
2024-04-01 14:00:00,130.83,130.83,130.54,130.65,39761.0,129.1282,129.1282,128.842,128.9506,39761.0
2024-04-01 14:30:00,130.69,130.76,130.45,130.55,33233.0,128.99,129.0591,128.7532,128.8519,33233.0
2024-04-01 15:00:00,130.55,130.87,130.52,130.61,63913.0,128.8519,129.1677,128.8222,128.9111,63913.0
2024-04-01 15:30:00,130.63,130.64,130.08,130.13,197824.0,128.9308,128.9407,128.388,128.4373,197824.0
2024-04-02 09:30:00,128.75,129.22,128.01,128.47,61347.0,127.0753,127.5392,126.3449,126.7989,61347.0
2024-04-02 10:00:00,128.48,128.91,127.99,128.04,47663.0,126.8088,127.2332,126.3252,126.3745,47663.0
2024-04-02 10:30:00,128.03,128.52,127.89,128.29,66159.0,126.3646,126.8483,126.2265,126.6213,66159.0
2024-04-02 11:00:00,128.22,128.42,128.04,128.12,50818.0,126.5522,126.7496,126.3745,126.4535,50818.0
2024-04-02 11:30:00,128.11,128.37,127.78,128.2,59655.0,126.4436,126.7002,126.1179,126.5324,59655.0
2024-04-02 12:00:00,128.2,128.26,128.0,128.09,44625.0,126.5324,126.5916,126.335,126.4239,44625.0
2024-04-02 12:30:00,128.1,128.81,128.08,128.73,51321.0,126.4337,127.1345,126.414,127.0555,51321.0
2024-04-02 13:00:00,128.75,128.87,128.42,128.53,87711.0,127.0753,127.1937,126.7496,126.8581,87711.0
2024-04-02 13:30:00,128.48,128.62,128.33,128.58,31974.0,126.8088,126.947,126.6607,126.9075,31974.0
2024-04-02 14:00:00,128.5,128.56,128.35,128.46,32243.0,126.8285,126.8877,126.6805,126.789,32243.0
2024-04-02 14:30:00,128.46,128.51,128.31,128.38,22344.0,126.789,126.8384,126.641,126.7101,22344.0
2024-04-02 15:00:00,128.38,128.48,128.27,128.41,65862.0,126.7101,126.8088,126.6015,126.7397,65862.0
2024-04-02 15:30:00,128.41,128.46,128.03,128.37,243530.0,126.7397,126.789,126.3646,126.7002,243530.0
2024-04-03 09:30:00,128.42,128.71,128.1,128.33,40829.0,126.7496,127.0358,126.4337,126.6607,40829.0
2024-04-03 10:00:00,128.52,128.94,128.1,128.15,48111.0,126.8483,127.2628,126.4337,126.4831,48111.0
2024-04-03 10:30:00,128.07,128.57,127.98,128.51,45968.0,126.4041,126.8976,126.3153,126.8384,45968.0
2024-04-03 11:00:00,128.51,128.63,128.23,128.27,30154.0,126.8384,126.9568,126.562,126.6015,30154.0
2024-04-03 11:30:00,128.32,128.47,128.18,128.25,19456.0,126.6509,126.7989,126.5127,126.5818,19456.0
2024-04-03 12:00:00,128.25,128.37,127.93,128.07,29086.0,126.5818,126.7002,126.2659,126.4041,29086.0
2024-04-03 12:30:00,128.08,128.14,127.67,127.79,24087.0,126.414,126.4732,126.0093,126.1278,24087.0
2024-04-03 13:00:00,127.83,128.01,127.79,128.0,24874.0,126.1672,126.3449,126.1278,126.335,24874.0
2024-04-03 13:30:00,127.96,128.39,127.92,128.31,54563.0,126.2955,126.72,126.2561,126.641,54563.0
2024-04-03 14:00:00,128.31,128.31,127.59,127.61,52512.0,126.641,126.641,125.9304,125.9501,52512.0
2024-04-03 14:30:00,127.65,127.74,127.51,127.65,78983.0,125.9896,126.0784,125.8514,125.9896,78983.0
2024-04-03 15:00:00,127.67,127.73,127.04,127.28,129096.0,126.0093,126.0685,125.3875,125.6244,129096.0
2024-04-03 15:30:00,127.3,127.43,126.99,127.09,352641.0,125.6441,125.7724,125.3382,125.4369,352641.0
2024-04-04 09:30:00,128.55,128.6,128.01,128.54,20205.0,126.8779,126.9272,126.3449,126.868,20205.0
2024-04-04 10:00:00,128.54,128.59,127.96,128.25,16264.0,126.868,126.9174,126.2955,126.5818,16264.0
2024-04-04 10:30:00,128.26,128.69,128.2,128.61,34253.0,126.5916,127.0161,126.5324,126.9371,34253.0
2024-04-04 11:00:00,128.59,128.66,128.33,128.51,16959.0,126.9174,126.9864,126.6607,126.8384,16959.0
2024-04-04 11:30:00,128.49,128.5,128.25,128.26,27398.0,126.8187,126.8285,126.5818,126.5916,27398.0
2024-04-04 12:00:00,128.26,128.32,128.14,128.14,25014.0,126.5916,126.6509,126.4732,126.4732,25014.0
2024-04-04 12:30:00,128.15,128.15,127.74,127.82,23329.0,126.4831,126.4831,126.0784,126.1574,23329.0
2024-04-04 13:00:00,127.84,128.23,127.84,128.18,11053.0,126.1771,126.562,126.1771,126.5127,11053.0
2024-04-04 13:30:00,128.18,128.18,127.69,127.72,33236.0,126.5127,126.5127,126.0291,126.0587,33236.0
2024-04-04 14:00:00,127.72,127.73,126.6,126.61,31634.0,126.0587,126.0685,124.9532,124.9631,31634.0
2024-04-04 14:30:00,126.53,126.6,125.89,126.15,37046.0,124.8842,124.9532,124.2525,124.5091,37046.0
2024-04-04 15:00:00,126.12,126.4,125.69,125.72,73587.0,124.4795,124.7558,124.0551,124.0847,73587.0
2024-04-04 15:30:00,125.74,126.18,125.34,126.0,195668.0,124.1044,124.5387,123.7096,124.361,195668.0
2024-04-05 09:30:00,125.89,126.27,124.81,125.58,58060.0,124.2525,124.6275,123.1865,123.9465,58060.0
2024-04-05 10:00:00,125.52,125.81,124.8,125.0,74332.0,123.8873,124.1735,123.1767,123.3741,74332.0
2024-04-05 10:30:00,125.0,126.49,124.97,126.41,117836.0,123.3741,124.8447,123.3444,124.7657,117836.0
2024-04-05 11:00:00,126.37,126.38,125.59,126.18,39000.0,124.7262,124.7361,123.9564,124.5387,39000.0
2024-04-05 11:30:00,126.13,126.75,126.01,126.57,36802.0,124.4894,125.1013,124.3709,124.9236,36802.0
2024-04-05 12:00:00,126.52,126.6,126.33,126.43,51029.0,124.8743,124.9532,124.6868,124.7855,51029.0
2024-04-05 12:30:00,126.44,126.45,126.28,126.45,32703.0,124.7953,124.8052,124.6374,124.8052,32703.0
2024-04-05 13:00:00,126.48,126.48,125.96,126.02,20206.0,124.8348,124.8348,124.3216,124.3808,20206.0
2024-04-05 13:30:00,126.04,126.25,125.86,125.98,21998.0,124.4005,124.6078,124.2229,124.3413,21998.0
2024-04-05 14:00:00,125.97,126.32,125.78,125.95,23198.0,124.3314,124.6769,124.1439,124.3117,23198.0
2024-04-05 14:30:00,125.99,126.07,125.72,125.94,15011.0,124.3512,124.4301,124.0847,124.3018,15011.0
2024-04-05 15:00:00,125.96,126.04,125.64,125.69,29209.0,124.3216,124.4005,124.0057,124.0551,29209.0
2024-04-05 15:30:00,125.67,126.21,125.53,125.95,184350.0,124.0353,124.5683,123.8972,124.3117,184350.0
2024-04-08 09:30:00,126.88,127.49,126.13,127.49,178317.0,125.2296,125.8317,124.4894,125.8317,178317.0
2024-04-08 10:00:00,127.49,128.73,127.31,128.6,60135.0,125.8317,127.0555,125.654,126.9272,60135.0
2024-04-08 10:30:00,128.58,128.99,128.56,128.59,47790.0,126.9075,127.3122,126.8877,126.9174,47790.0
2024-04-08 11:00:00,128.58,128.95,128.44,128.44,35195.0,126.9075,127.2727,126.7693,126.7693,35195.0
2024-04-08 11:30:00,128.41,128.41,127.84,128.15,33516.0,126.7397,126.7397,126.1771,126.4831,33516.0
2024-04-08 12:00:00,128.1,128.25,127.82,127.98,73218.0,126.4337,126.5818,126.1574,126.3153,73218.0
2024-04-08 12:30:00,127.95,128.17,127.77,128.15,21274.0,126.2857,126.5028,126.108,126.4831,21274.0
2024-04-08 13:00:00,128.16,128.45,128.11,128.34,29432.0,126.4929,126.7792,126.4436,126.6706,29432.0
2024-04-08 13:30:00,128.31,128.35,128.11,128.33,30506.0,126.641,126.6805,126.4436,126.6607,30506.0
2024-04-08 14:00:00,128.36,128.4,128.08,128.12,21591.0,126.6903,126.7298,126.414,126.4535,21591.0
2024-04-08 14:30:00,128.11,128.25,128.06,128.25,32361.0,126.4436,126.5818,126.3942,126.5818,32361.0
2024-04-08 15:00:00,128.23,128.26,128.0,128.21,38340.0,126.562,126.5916,126.335,126.5423,38340.0
2024-04-08 15:30:00,128.2,128.36,127.99,128.08,255751.0,126.5324,126.6903,126.3252,126.414,255751.0
2024-04-09 09:30:00,128.79,129.35,128.21,128.85,35159.0,127.1148,127.6675,126.5423,127.174,35159.0
2024-04-09 10:00:00,128.86,128.89,128.18,128.36,43308.0,127.1838,127.2135,126.5127,126.6903,43308.0
2024-04-09 10:30:00,128.31,128.31,127.71,127.97,29115.0,126.641,126.641,126.0488,126.3054,29115.0
2024-04-09 11:00:00,127.95,128.5,127.89,128.4,47407.0,126.2857,126.8285,126.2265,126.7298,47407.0
2024-04-09 11:30:00,128.4,128.58,128.22,128.49,19381.0,126.7298,126.9075,126.5522,126.8187,19381.0
2024-04-09 12:00:00,128.48,128.7,128.36,128.56,33634.0,126.8088,127.0259,126.6903,126.8877,33634.0
2024-04-09 12:30:00,128.58,128.82,128.5,128.53,14666.0,126.9075,127.1444,126.8285,126.8581,14666.0
2024-04-09 13:00:00,128.51,128.55,128.19,128.24,33422.0,126.8384,126.8779,126.5226,126.5719,33422.0
2024-04-09 13:30:00,128.25,128.46,128.2,128.32,26641.0,126.5818,126.789,126.5324,126.6509,26641.0
2024-04-09 14:00:00,128.34,128.35,128.1,128.1,24909.0,126.6706,126.6805,126.4337,126.4337,24909.0
2024-04-09 14:30:00,128.14,128.19,127.9,128.07,35777.0,126.4732,126.5226,126.2363,126.4041,35777.0
2024-04-09 15:00:00,128.12,128.19,127.66,128.13,99881.0,126.4535,126.5226,125.9995,126.4633,99881.0
2024-04-09 15:30:00,128.13,128.35,127.86,128.15,285512.0,126.4633,126.6805,126.1969,126.4831,285512.0
2024-04-10 09:30:00,125.57,125.99,125.11,125.92,50966.0,123.9366,124.3512,123.4826,124.2821,50966.0
2024-04-10 10:00:00,125.93,126.56,125.76,126.34,24672.0,124.292,124.9138,124.1242,124.6966,24672.0
2024-04-10 10:30:00,126.34,126.7,126.0,126.16,27594.0,124.6966,125.0519,124.361,124.519,27594.0
2024-04-10 11:00:00,126.1,126.14,125.9,126.0,15014.0,124.4597,124.4992,124.2623,124.361,15014.0
2024-04-10 11:30:00,126.03,126.07,125.75,125.82,16712.0,124.3907,124.4301,124.1143,124.1834,16712.0
2024-04-10 12:00:00,125.79,125.95,125.66,125.79,10362.0,124.1538,124.3117,124.0255,124.1538,10362.0
2024-04-10 12:30:00,125.75,125.97,125.57,125.9,26020.0,124.1143,124.3314,123.9366,124.2623,26020.0
2024-04-10 13:00:00,125.94,126.0,125.28,125.65,81891.0,124.3018,124.361,123.6504,124.0156,81891.0
2024-04-10 13:30:00,125.62,125.7,125.14,125.45,20073.0,123.986,124.0649,123.5122,123.8182,20073.0
2024-04-10 14:00:00,125.52,125.64,124.9,125.01,26770.0,123.8873,124.0057,123.2754,123.3839,26770.0
2024-04-10 14:30:00,124.88,125.12,124.73,124.75,20141.0,123.2556,123.4925,123.1076,123.1273,20141.0
2024-04-10 15:00:00,124.72,125.55,124.72,125.32,34704.0,123.0977,123.9169,123.0977,123.6899,34704.0
2024-04-10 15:30:00,125.32,125.44,124.95,125.0,261648.0,123.6899,123.8083,123.3247,123.3741,261648.0
2024-04-11 09:30:00,125.25,125.29,124.11,124.34,40685.0,123.6208,123.6603,122.4956,122.7226,40685.0
2024-04-11 10:00:00,124.28,124.29,123.33,123.35,143242.0,122.6634,122.6733,121.7258,121.7455,143242.0
2024-04-11 10:30:00,123.38,123.71,123.04,123.09,180067.0,121.7751,122.1008,121.4395,121.4889,180067.0
2024-04-11 11:00:00,123.09,123.68,123.0,123.55,104009.0,121.4889,122.0712,121.4001,121.9429,104009.0
2024-04-11 11:30:00,123.5,124.07,123.4,124.0,97291.0,121.8936,122.4561,121.7949,122.3871,97291.0
2024-04-11 12:00:00,124.0,124.03,123.66,123.68,55824.0,122.3871,122.4167,122.0515,122.0712,55824.0
2024-04-11 12:30:00,123.71,123.96,123.71,123.86,22537.0,122.1008,122.3476,122.1008,122.2489,22537.0
2024-04-11 13:00:00,123.86,124.46,123.71,124.24,45577.0,122.2489,122.8411,122.1008,122.6239,45577.0
2024-04-11 13:30:00,124.25,124.49,123.95,124.21,45116.0,122.6338,122.8707,122.3377,122.5943,45116.0
2024-04-11 14:00:00,124.21,124.67,124.18,124.6,19489.0,122.5943,123.0483,122.5647,122.9793,19489.0
2024-04-11 14:30:00,124.6,125.13,124.58,125.08,22244.0,122.9793,123.5024,122.9595,123.453,22244.0
2024-04-11 15:00:00,125.11,125.18,124.61,124.69,26740.0,123.4826,123.5517,122.9891,123.0681,26740.0
2024-04-11 15:30:00,124.67,124.72,124.36,124.52,148412.0,123.0483,123.0977,122.7424,122.9003,148412.0
2024-04-12 09:30:00,123.49,124.29,123.22,123.93,34574.0,121.8837,122.6733,121.6172,122.318,34574.0
2024-04-12 10:00:00,123.92,124.3,123.75,124.12,42412.0,122.3081,122.6832,122.1403,122.5055,42412.0
2024-04-12 10:30:00,124.18,124.45,123.53,123.8,53803.0,122.5647,122.8312,121.9232,122.1897,53803.0
2024-04-12 11:00:00,123.78,124.24,123.76,124.02,41165.0,122.1699,122.6239,122.1502,122.4068,41165.0
2024-04-12 11:30:00,124.07,124.5,124.0,124.36,25173.0,122.4561,122.8806,122.3871,122.7424,25173.0
2024-04-12 12:00:00,124.36,124.43,123.88,123.88,21560.0,122.7424,122.8115,122.2686,122.2686,21560.0
2024-04-12 12:30:00,123.84,123.88,123.45,123.65,59872.0,122.2291,122.2686,121.8442,122.0416,59872.0
2024-04-12 13:00:00,123.65,123.74,123.31,123.33,24495.0,122.0416,122.1304,121.706,121.7258,24495.0
2024-04-12 13:30:00,123.31,123.82,123.18,123.63,39698.0,121.706,122.2094,121.5777,122.0219,39698.0
2024-04-12 14:00:00,123.62,123.92,123.46,123.61,45196.0,122.012,122.3081,121.8541,122.0021,45196.0
2024-04-12 14:30:00,123.63,123.63,123.05,123.07,39822.0,122.0219,122.0219,121.4494,121.4692,39822.0
2024-04-12 15:00:00,123.05,123.33,122.88,123.03,72141.0,121.4494,121.7258,121.2816,121.4297,72141.0
2024-04-12 15:30:00,123.03,123.79,123.02,123.74,163666.0,121.4297,122.1798,121.4198,122.1304,163666.0
2024-04-15 09:30:00,126.18,126.49,125.44,126.0,80247.0,124.5387,124.8447,123.8083,124.361,80247.0
2024-04-15 10:00:00,125.91,125.92,124.49,124.7,100999.0,124.2722,124.2821,122.8707,123.078,100999.0
2024-04-15 10:30:00,124.63,125.09,124.43,124.44,60400.0,123.0089,123.4629,122.8115,122.8213,60400.0
2024-04-15 11:00:00,124.37,124.69,124.14,124.47,71928.0,122.7522,123.0681,122.5252,122.8509,71928.0
2024-04-15 11:30:00,124.47,125.11,124.44,124.9,60026.0,122.8509,123.4826,122.8213,123.2754,60026.0
2024-04-15 12:00:00,124.91,125.12,124.13,124.28,28801.0,123.2852,123.4925,122.5154,122.6634,28801.0
2024-04-15 12:30:00,124.16,124.6,124.12,124.57,27086.0,122.545,122.9793,122.5055,122.9496,27086.0
2024-04-15 13:00:00,124.53,124.65,123.62,123.63,49039.0,122.9102,123.0286,122.012,122.0219,49039.0
2024-04-15 13:30:00,123.58,123.93,123.43,123.9,84591.0,121.9725,122.318,121.8245,122.2884,84591.0
2024-04-15 14:00:00,123.83,123.86,123.17,123.36,30242.0,122.2193,122.2489,121.5679,121.7554,30242.0
2024-04-15 14:30:00,123.32,123.73,123.14,123.5,41786.0,121.7159,122.1206,121.5382,121.8936,41786.0
2024-04-15 15:00:00,123.46,123.56,122.86,122.99,72854.0,121.8541,121.9528,121.2619,121.3902,72854.0
2024-04-15 15:30:00,123.01,123.46,122.73,123.17,240771.0,121.4099,121.8541,121.1336,121.5679,240771.0
2024-04-16 09:30:00,123.24,123.97,122.75,123.7,71202.0,121.6369,122.3574,121.1533,122.091,71202.0
2024-04-16 10:00:00,123.62,123.82,123.23,123.59,70971.0,122.012,122.2094,121.6271,121.9824,70971.0
2024-04-16 10:30:00,123.57,124.32,123.33,123.98,107250.0,121.9627,122.7029,121.7258,122.3673,107250.0
2024-04-16 11:00:00,123.93,124.32,123.84,124.2,93914.0,122.318,122.7029,122.2291,122.5845,93914.0
2024-04-16 11:30:00,124.16,124.81,124.01,124.48,43476.0,122.545,123.1865,122.3969,122.8608,43476.0
2024-04-16 12:00:00,124.45,124.68,124.35,124.61,46974.0,122.8312,123.0582,122.7325,122.9891,46974.0
2024-04-16 12:30:00,124.61,124.71,124.09,124.27,34079.0,122.9891,123.0878,122.4759,122.6535,34079.0
2024-04-16 13:00:00,124.24,124.33,123.94,124.21,35370.0,122.6239,122.7128,122.3278,122.5943,35370.0
2024-04-16 13:30:00,124.1,124.25,123.56,123.85,33922.0,122.4858,122.6338,121.9528,122.239,33922.0
2024-04-16 14:00:00,123.77,124.45,123.27,123.55,26006.0,122.1601,122.8312,121.6666,121.9429,26006.0
2024-04-16 14:30:00,123.61,124.42,123.52,124.39,37803.0,122.0021,122.8016,121.9133,122.772,37803.0
2024-04-16 15:00:00,124.41,124.41,123.93,124.31,43659.0,122.7917,122.7917,122.318,122.693,43659.0
2024-04-16 15:30:00,124.3,124.3,123.39,123.43,292807.0,122.6832,122.6832,121.785,121.8245,292807.0
2024-04-17 09:30:00,124.5,124.5,123.36,124.27,25723.0,122.8806,122.8806,121.7554,122.6535,25723.0
2024-04-17 10:00:00,124.24,124.29,123.57,124.01,38350.0,122.6239,122.6733,121.9627,122.3969,38350.0
2024-04-17 10:30:00,124.03,124.09,123.25,123.32,37363.0,122.4167,122.4759,121.6468,121.7159,37363.0
2024-04-17 11:00:00,123.35,123.58,123.18,123.4,48690.0,121.7455,121.9725,121.5777,121.7949,48690.0
2024-04-17 11:30:00,123.32,123.57,123.06,123.47,59946.0,121.7159,121.9627,121.4593,121.864,59946.0
2024-04-17 12:00:00,123.46,123.5,122.66,123.07,38390.0,121.8541,121.8936,121.0645,121.4692,38390.0
2024-04-17 12:30:00,123.08,123.08,122.61,122.61,32919.0,121.479,121.479,121.0151,121.0151,32919.0
2024-04-17 13:00:00,122.68,123.14,122.54,123.09,44066.0,121.0842,121.5382,120.9461,121.4889,44066.0
2024-04-17 13:30:00,123.11,123.15,122.65,123.04,24697.0,121.5086,121.5481,121.0546,121.4395,24697.0
2024-04-17 14:00:00,123.04,123.23,122.9,123.15,25990.0,121.4395,121.6271,121.3014,121.5481,25990.0
2024-04-17 14:30:00,123.13,123.68,122.84,122.95,26874.0,121.5284,122.0712,121.2421,121.3507,26874.0
2024-04-17 15:00:00,122.97,123.1,122.7,122.82,63459.0,121.3705,121.4988,121.104,121.2224,63459.0
2024-04-17 15:30:00,122.84,123.15,122.64,122.93,182749.0,121.2421,121.5481,121.0447,121.331,182749.0
2024-04-18 09:30:00,123.26,123.31,122.53,123.19,31853.0,121.6567,121.706,120.9362,121.5876,31853.0
2024-04-18 10:00:00,123.14,123.14,122.67,123.08,23119.0,121.5382,121.5382,121.0744,121.479,23119.0
2024-04-18 10:30:00,123.07,123.41,123.06,123.33,18395.0,121.4692,121.8047,121.4593,121.7258,18395.0
2024-04-18 11:00:00,123.34,124.12,123.32,123.88,31434.0,121.7356,122.5055,121.7159,122.2686,31434.0
2024-04-18 11:30:00,123.89,123.89,123.29,123.55,25922.0,122.2785,122.2785,121.6863,121.9429,25922.0
2024-04-18 12:00:00,123.59,123.64,123.4,123.48,9210.0,121.9824,122.0317,121.7949,121.8738,9210.0
2024-04-18 12:30:00,123.49,123.49,122.93,122.98,13425.0,121.8837,121.8837,121.331,121.3803,13425.0
2024-04-18 13:00:00,122.99,123.06,122.54,122.97,31031.0,121.3902,121.4593,120.9461,121.3705,31031.0
2024-04-18 13:30:00,122.91,122.93,122.29,122.45,75352.0,121.3112,121.331,120.6993,120.8572,75352.0
2024-04-18 14:00:00,122.44,122.57,122.21,122.22,32609.0,120.8474,120.9757,120.6203,120.6302,32609.0
2024-04-18 14:30:00,122.14,122.35,121.95,122.03,20663.0,120.5513,120.7585,120.3637,120.4427,20663.0
2024-04-18 15:00:00,122.03,122.42,122.03,122.12,32244.0,120.4427,120.8276,120.4427,120.5315,32244.0
2024-04-18 15:30:00,122.16,122.61,122.09,122.18,91144.0,120.571,121.0151,120.5019,120.5907,91144.0
2024-04-19 09:30:00,122.27,122.97,122.27,122.68,70906.0,120.6796,121.3705,120.6796,121.0842,70906.0
2024-04-19 10:00:00,122.77,123.11,122.3,122.66,45483.0,121.1731,121.5086,120.7092,121.0645,45483.0
2024-04-19 10:30:00,122.67,122.83,122.37,122.57,29556.0,121.0744,121.2323,120.7783,120.9757,29556.0
2024-04-19 11:00:00,122.5,122.79,122.31,122.54,18217.0,120.9066,121.1928,120.719,120.9461,18217.0
2024-04-19 11:30:00,122.51,122.68,122.38,122.42,17701.0,120.9164,121.0842,120.7881,120.8276,17701.0
2024-04-19 12:00:00,122.41,122.58,121.87,121.92,19613.0,120.8177,120.9855,120.2848,120.3341,19613.0
2024-04-19 12:30:00,121.91,122.43,121.83,122.19,27379.0,120.3242,120.8375,120.2453,120.6006,27379.0
2024-04-19 13:00:00,122.22,122.39,121.97,121.97,17853.0,120.6302,120.798,120.3835,120.3835,17853.0
2024-04-19 13:30:00,122.02,122.48,122.02,122.33,36031.0,120.4328,120.8868,120.4328,120.7388,36031.0
2024-04-19 14:00:00,122.31,122.35,121.93,121.93,20959.0,120.719,120.7585,120.344,120.344,20959.0
2024-04-19 14:30:00,121.96,122.01,121.69,121.78,23943.0,120.3736,120.4229,120.1071,120.1959,23943.0
2024-04-19 15:00:00,121.75,122.07,121.65,121.9,44213.0,120.1663,120.4822,120.0676,120.3144,44213.0
2024-04-19 15:30:00,121.91,122.16,121.54,122.11,185340.0,120.3242,120.571,119.9591,120.5216,185340.0
2024-04-22 09:30:00,123.0,123.4,121.85,122.84,31378.0,121.4001,121.7949,120.265,121.2421,31378.0
2024-04-22 10:00:00,122.74,122.99,122.47,122.78,25327.0,121.1434,121.3902,120.877,121.1829,25327.0
2024-04-22 10:30:00,122.7,123.11,122.69,122.77,13906.0,121.104,121.5086,121.0941,121.1731,13906.0
2024-04-22 11:00:00,122.74,122.82,122.65,122.71,14318.0,121.1434,121.2224,121.0546,121.1138,14318.0
2024-04-22 11:30:00,122.76,123.48,122.76,123.48,26982.0,121.1632,121.8738,121.1632,121.8738,26982.0
2024-04-22 12:00:00,123.48,123.61,123.32,123.51,22240.0,121.8738,122.0021,121.7159,121.9034,22240.0
2024-04-22 12:30:00,123.53,124.02,123.5,123.95,26166.0,121.9232,122.4068,121.8936,122.3377,26166.0
2024-04-22 13:00:00,123.98,124.15,123.78,124.15,24684.0,122.3673,122.5351,122.1699,122.5351,24684.0
2024-04-22 13:30:00,124.22,124.85,124.06,124.67,24704.0,122.6042,123.226,122.4463,123.0483,24704.0
2024-04-22 14:00:00,124.6,125.06,124.6,125.01,20911.0,122.9793,123.4333,122.9793,123.3839,20911.0
2024-04-22 14:30:00,125.01,125.05,124.47,124.66,26987.0,123.3839,123.4234,122.8509,123.0385,26987.0
2024-04-22 15:00:00,124.65,124.68,124.42,124.64,29979.0,123.0286,123.0582,122.8016,123.0187,29979.0
2024-04-22 15:30:00,124.64,124.66,124.19,124.27,129881.0,123.0187,123.0385,122.5746,122.6535,129881.0
2024-04-23 09:30:00,125.25,126.15,124.8,125.98,73670.0,123.6208,124.5091,123.1767,124.3413,73670.0
2024-04-23 10:00:00,125.97,126.89,125.91,126.61,97221.0,124.3314,125.2395,124.2722,124.9631,97221.0
2024-04-23 10:30:00,126.61,126.85,126.37,126.38,54279.0,124.9631,125.2,124.7262,124.7361,54279.0
2024-04-23 11:00:00,126.42,126.42,126.05,126.41,31239.0,124.7756,124.7756,124.4104,124.7657,31239.0
2024-04-23 11:30:00,126.36,126.43,126.07,126.4,24454.0,124.7164,124.7855,124.4301,124.7558,24454.0
2024-04-23 12:00:00,126.44,126.61,126.19,126.58,39161.0,124.7953,124.9631,124.5486,124.9335,39161.0
2024-04-23 12:30:00,126.62,126.71,126.4,126.54,26425.0,124.973,125.0618,124.7558,124.894,26425.0
2024-04-23 13:00:00,126.53,126.83,126.47,126.72,20182.0,124.8842,125.1802,124.8249,125.0717,20182.0
2024-04-23 13:30:00,126.73,126.79,126.6,126.66,9565.0,125.0815,125.1408,124.9532,125.0125,9565.0
2024-04-23 14:00:00,126.64,126.67,126.37,126.43,20124.0,124.9927,125.0223,124.7262,124.7855,20124.0
2024-04-23 14:30:00,126.42,126.56,126.35,126.46,9794.0,124.7756,124.9138,124.7065,124.8151,9794.0
2024-04-23 15:00:00,126.44,126.56,126.33,126.54,21662.0,124.7953,124.9138,124.6868,124.894,21662.0
2024-04-23 15:30:00,126.54,127.04,126.49,126.86,136825.0,124.894,125.3875,124.8447,125.2099,136825.0
2024-04-24 09:30:00,126.12,126.83,125.53,126.36,41383.0,124.4795,125.1802,123.8972,124.7164,41383.0
2024-04-24 10:00:00,126.34,126.79,126.17,126.52,28847.0,124.6966,125.1408,124.5288,124.8743,28847.0
2024-04-24 10:30:00,126.47,126.47,125.86,126.1,22818.0,124.8249,124.8249,124.2229,124.4597,22818.0
2024-04-24 11:00:00,126.09,126.37,125.81,126.37,20644.0,124.4499,124.7262,124.1735,124.7262,20644.0
2024-04-24 11:30:00,126.43,126.63,126.22,126.55,20123.0,124.7855,124.9828,124.5782,124.9039,20123.0
2024-04-24 12:00:00,126.54,126.68,126.4,126.52,22774.0,124.894,125.0322,124.7558,124.8743,22774.0
2024-04-24 12:30:00,126.53,126.81,126.39,126.81,35838.0,124.8842,125.1605,124.746,125.1605,35838.0
2024-04-24 13:00:00,126.78,127.22,126.63,127.16,29964.0,125.1309,125.5652,124.9828,125.506,29964.0
2024-04-24 13:30:00,127.15,127.5,126.99,127.48,28175.0,125.4961,125.8415,125.3382,125.8218,28175.0
2024-04-24 14:00:00,127.38,127.41,126.93,127.2,41272.0,125.7231,125.7527,125.2789,125.5454,41272.0
2024-04-24 14:30:00,127.17,127.54,127.05,127.47,59004.0,125.5158,125.881,125.3974,125.8119,59004.0
2024-04-24 15:00:00,127.42,127.66,127.19,127.38,99053.0,125.7626,125.9995,125.5356,125.7231,99053.0
2024-04-24 15:30:00,127.35,127.54,127.08,127.47,133292.0,125.6935,125.881,125.427,125.8119,133292.0
2024-04-25 09:30:00,125.92,127.06,124.9,125.12,63494.0,124.2821,125.4073,123.2754,123.4925,63494.0
2024-04-25 10:00:00,125.12,125.28,123.36,123.47,40192.0,123.4925,123.6504,121.7554,121.864,40192.0
2024-04-25 10:30:00,123.54,124.0,123.42,123.73,58769.0,121.933,122.3871,121.8146,122.1206,58769.0
2024-04-25 11:00:00,123.8,124.67,123.76,124.6,31953.0,122.1897,123.0483,122.1502,122.9793,31953.0
2024-04-25 11:30:00,124.7,124.78,124.07,124.48,22507.0,123.078,123.1569,122.4561,122.8608,22507.0
2024-04-25 12:00:00,124.4,124.52,124.09,124.44,41008.0,122.7819,122.9003,122.4759,122.8213,41008.0
2024-04-25 12:30:00,124.43,124.5,124.12,124.4,14093.0,122.8115,122.8806,122.5055,122.7819,14093.0
2024-04-25 13:00:00,124.44,124.59,124.03,124.13,14581.0,122.8213,122.9694,122.4167,122.5154,14581.0
2024-04-25 13:30:00,124.11,124.78,124.11,124.68,14562.0,122.4956,123.1569,122.4956,123.0582,14562.0
2024-04-25 14:00:00,124.68,124.73,124.21,124.23,17519.0,123.0582,123.1076,122.5943,122.6141,17519.0
2024-04-25 14:30:00,124.24,124.54,124.01,124.15,38712.0,122.6239,122.92,122.3969,122.5351,38712.0
2024-04-25 15:00:00,124.16,124.78,124.14,124.73,71986.0,122.545,123.1569,122.5252,123.1076,71986.0
2024-04-25 15:30:00,124.69,124.9,124.44,124.63,126330.0,123.0681,123.2754,122.8213,123.0089,126330.0
2024-04-26 09:30:00,124.64,125.78,124.11,125.74,55745.0,123.0187,124.1439,122.4956,124.1044,55745.0
2024-04-26 10:00:00,125.69,126.42,125.66,125.96,85205.0,124.0551,124.7756,124.0255,124.3216,85205.0
2024-04-26 10:30:00,125.93,126.08,125.49,125.72,41030.0,124.292,124.44,123.8577,124.0847,41030.0
2024-04-26 11:00:00,125.68,125.79,125.31,125.52,33421.0,124.0452,124.1538,123.68,123.8873,33421.0
2024-04-26 11:30:00,125.42,125.61,125.27,125.49,23384.0,123.7886,123.9761,123.6405,123.8577,23384.0
2024-04-26 12:00:00,125.51,125.51,125.22,125.31,52012.0,123.8774,123.8774,123.5912,123.68,52012.0
2024-04-26 12:30:00,125.33,125.62,125.28,125.47,62578.0,123.6998,123.986,123.6504,123.8379,62578.0
2024-04-26 13:00:00,125.49,125.5,125.26,125.29,19234.0,123.8577,123.8675,123.6307,123.6603,19234.0
2024-04-26 13:30:00,125.26,125.34,125.06,125.27,22774.0,123.6307,123.7096,123.4333,123.6405,22774.0
2024-04-26 14:00:00,125.25,125.35,125.0,125.27,116244.0,123.6208,123.7195,123.3741,123.6405,116244.0
2024-04-26 14:30:00,125.26,125.43,124.94,125.3,128786.0,123.6307,123.7985,123.3148,123.6701,128786.0
2024-04-26 15:00:00,125.3,125.5,125.19,125.32,31484.0,123.6701,123.8675,123.5616,123.6899,31484.0
2024-04-26 15:30:00,125.31,125.31,124.52,124.55,237223.0,123.68,123.68,122.9003,122.9299,237223.0
2024-04-29 09:30:00,124.84,125.9,124.49,124.93,84986.0,123.2161,124.2623,122.8707,123.305,84986.0
2024-04-29 10:00:00,125.02,125.43,124.76,124.99,103062.0,123.3938,123.7985,123.1372,123.3642,103062.0
2024-04-29 10:30:00,125.03,125.69,124.82,125.69,86225.0,123.4037,124.0551,123.1964,124.0551,86225.0
2024-04-29 11:00:00,125.67,125.75,125.37,125.5,52018.0,124.0353,124.1143,123.7392,123.8675,52018.0
2024-04-29 11:30:00,125.49,125.68,125.0,125.62,252618.0,123.8577,124.0452,123.3741,123.986,252618.0
2024-04-29 12:00:00,125.61,126.06,125.39,125.72,69646.0,123.9761,124.4203,123.759,124.0847,69646.0
2024-04-29 12:30:00,125.75,125.88,125.31,125.49,134151.0,124.1143,124.2426,123.68,123.8577,134151.0
2024-04-29 13:00:00,125.51,125.63,125.06,125.3,36289.0,123.8774,123.9959,123.4333,123.6701,36289.0
2024-04-29 13:30:00,125.33,125.53,125.19,125.21,32473.0,123.6998,123.8972,123.5616,123.5813,32473.0
2024-04-29 14:00:00,125.21,125.45,124.9,125.28,124964.0,123.5813,123.8182,123.2754,123.6504,124964.0
2024-04-29 14:30:00,125.3,125.57,125.02,125.53,24642.0,123.6701,123.9366,123.3938,123.8972,24642.0
2024-04-29 15:00:00,125.51,125.52,124.85,125.08,54289.0,123.8774,123.8873,123.226,123.453,54289.0
2024-04-29 15:30:00,125.11,125.17,124.59,124.66,265941.0,123.4826,123.5418,122.9694,123.0385,265941.0
2024-04-30 09:30:00,124.24,124.65,123.29,123.83,105820.0,122.6239,123.0286,121.6863,122.2193,105820.0
2024-04-30 10:00:00,123.88,124.52,123.65,124.36,141402.0,122.2686,122.9003,122.0416,122.7424,141402.0
2024-04-30 10:30:00,124.32,124.32,123.6,123.82,160999.0,122.7029,122.7029,121.9923,122.2094,160999.0
2024-04-30 11:00:00,123.84,124.04,123.13,123.28,64393.0,122.2291,122.4265,121.5284,121.6764,64393.0
2024-04-30 11:30:00,123.32,123.49,123.09,123.39,45129.0,121.7159,121.8837,121.4889,121.785,45129.0
2024-04-30 12:00:00,123.37,123.8,123.21,123.48,61837.0,121.7653,122.1897,121.6073,121.8738,61837.0
2024-04-30 12:30:00,123.47,123.53,122.9,123.39,135799.0,121.864,121.9232,121.3014,121.785,135799.0
2024-04-30 13:00:00,123.4,123.64,123.32,123.36,31833.0,121.7949,122.0317,121.7159,121.7554,31833.0
2024-04-30 13:30:00,123.34,123.6,123.32,123.6,52286.0,121.7356,121.9923,121.7159,121.9923,52286.0
2024-04-30 14:00:00,123.53,123.65,123.22,123.38,135487.0,121.9232,122.0416,121.6172,121.7751,135487.0
2024-04-30 14:30:00,123.36,123.4,122.65,123.04,46454.0,121.7554,121.7949,121.0546,121.4395,46454.0
2024-04-30 15:00:00,123.06,123.14,122.8,122.96,87214.0,121.4593,121.5382,121.2027,121.3606,87214.0
2024-04-30 15:30:00,122.97,123.1,122.55,122.75,272390.0,121.3705,121.4988,120.9559,121.1533,272390.0
2024-05-01 09:30:00,123.26,123.26,113.54,114.02,791996.0,121.6567,121.6567,112.0631,112.5369,791996.0
2024-05-01 10:00:00,113.96,114.55,112.26,113.15,620556.0,112.4777,113.06,110.7998,111.6782,620556.0
2024-05-01 10:30:00,113.1,113.1,111.35,112.0,444484.0,111.6288,111.6288,109.9016,110.5432,444484.0
2024-05-01 11:00:00,112.01,112.26,110.89,111.42,451370.0,110.553,110.7998,109.4476,109.9707,451370.0
2024-05-01 11:30:00,111.43,111.62,110.73,111.54,370331.0,109.9806,110.1681,109.2897,110.0891,370331.0
2024-05-01 12:00:00,111.54,111.77,108.7,109.38,401378.0,110.0891,110.3161,107.2861,107.9572,401378.0
2024-05-01 12:30:00,109.38,109.97,108.52,109.1,347488.0,107.9572,108.5396,107.1084,107.6809,347488.0
2024-05-01 13:00:00,109.1,110.81,108.73,110.15,388900.0,107.6809,109.3686,107.3157,108.7172,388900.0
2024-05-01 13:30:00,110.11,110.3,109.37,109.77,316355.0,108.6777,108.8653,107.9474,108.3422,316355.0
2024-05-01 14:00:00,109.76,110.11,109.22,109.83,292039.0,108.3323,108.6777,107.7993,108.4014,292039.0
2024-05-01 14:30:00,109.87,111.19,109.51,110.92,480834.0,108.4409,109.7437,108.0855,109.4772,480834.0
2024-05-01 15:00:00,110.97,111.6,109.82,110.07,433449.0,109.5265,110.1484,108.3915,108.6383,433449.0
2024-05-01 15:30:00,110.06,110.54,109.05,109.06,932835.0,108.6284,109.1021,107.6315,107.6414,932835.0
2024-05-02 09:30:00,111.19,112.9,109.6,110.14,264631.0,109.7437,111.4314,108.1744,108.7073,264631.0
2024-05-02 10:00:00,110.18,110.19,108.16,108.62,276945.0,108.7468,108.7567,106.7531,107.2071,276945.0
2024-05-02 10:30:00,108.54,109.5,108.23,109.45,611477.0,107.1282,108.0757,106.8222,108.0263,611477.0
2024-05-02 11:00:00,109.39,109.97,109.15,109.78,199529.0,107.9671,108.5396,107.7302,108.352,199529.0
2024-05-02 11:30:00,109.77,109.78,109.15,109.52,177721.0,108.3422,108.352,107.7302,108.0954,177721.0
2024-05-02 12:00:00,109.52,110.14,109.37,109.8,151505.0,108.0954,108.7073,107.9474,108.3718,151505.0
2024-05-02 12:30:00,109.79,110.03,109.49,109.83,75262.0,108.3619,108.5988,108.0658,108.4014,75262.0
2024-05-02 13:00:00,109.82,109.85,109.47,109.7,85724.0,108.3915,108.4211,108.0461,108.2731,85724.0
2024-05-02 13:30:00,109.72,109.9,109.34,109.86,101691.0,108.2928,108.4705,107.9178,108.431,101691.0
2024-05-02 14:00:00,109.86,109.96,109.61,109.92,74085.0,108.431,108.5297,108.1842,108.4902,74085.0
2024-05-02 14:30:00,109.92,110.38,109.84,110.32,110403.0,108.4902,108.9442,108.4112,108.885,110403.0
2024-05-02 15:00:00,110.28,110.66,110.0,110.64,138036.0,108.8455,109.2206,108.5692,109.2008,138036.0
2024-05-02 15:30:00,110.62,110.76,109.88,110.54,415981.0,109.1811,109.3193,108.4507,109.1021,415981.0
2024-05-03 09:30:00,112.0,112.58,111.21,111.59,167151.0,110.5432,111.1156,109.7634,110.1385,167151.0
2024-05-03 10:00:00,111.7,111.7,110.18,110.83,168104.0,110.2471,110.2471,108.7468,109.3884,168104.0
2024-05-03 10:30:00,110.77,110.82,109.89,110.01,553505.0,109.3291,109.3785,108.4606,108.579,553505.0
2024-05-03 11:00:00,110.02,110.97,109.84,110.88,82761.0,108.5889,109.5265,108.4112,109.4377,82761.0
2024-05-03 11:30:00,110.88,110.89,110.24,110.57,127869.0,109.4377,109.4476,108.806,109.1318,127869.0
2024-05-03 12:00:00,110.59,111.22,110.56,110.95,129860.0,109.1515,109.7733,109.1219,109.5068,129860.0
2024-05-03 12:30:00,110.95,111.37,110.94,111.16,43751.0,109.5068,109.9213,109.4969,109.7141,43751.0
2024-05-03 13:00:00,111.13,111.31,110.8,110.85,74317.0,109.6845,109.8621,109.3588,109.4081,74317.0
2024-05-03 13:30:00,110.84,111.2,110.74,111.06,158132.0,109.3982,109.7536,109.2995,109.6154,158132.0
2024-05-03 14:00:00,111.06,111.31,110.98,111.09,44677.0,109.6154,109.8621,109.5364,109.645,44677.0
2024-05-03 14:30:00,111.07,111.09,110.59,110.94,163767.0,109.6252,109.645,109.1515,109.4969,163767.0
2024-05-03 15:00:00,110.9,111.27,110.72,111.19,166430.0,109.4575,109.8226,109.2798,109.7437,166430.0
2024-05-03 15:30:00,111.16,111.41,110.8,111.37,266520.0,109.7141,109.9608,109.3588,109.9213,266520.0
2024-05-06 09:30:00,111.64,112.05,110.82,110.93,112317.0,110.1878,110.5925,109.3785,109.4871,112317.0
2024-05-06 10:00:00,110.93,111.18,110.61,110.66,115452.0,109.4871,109.7338,109.1712,109.2206,115452.0
2024-05-06 10:30:00,110.7,110.86,110.36,110.58,58025.0,109.2601,109.418,108.9245,109.1416,58025.0
2024-05-06 11:00:00,110.59,111.06,110.44,110.73,93407.0,109.1515,109.6154,109.0034,109.2897,93407.0
2024-05-06 11:30:00,110.73,110.98,110.6,110.85,52587.0,109.2897,109.5364,109.1614,109.4081,52587.0
2024-05-06 12:00:00,110.84,110.87,110.66,110.75,50207.0,109.3982,109.4278,109.2206,109.3094,50207.0
2024-05-06 12:30:00,110.75,110.93,110.72,110.76,54457.0,109.3094,109.4871,109.2798,109.3193,54457.0
2024-05-06 13:00:00,110.75,110.91,110.63,110.65,42618.0,109.3094,109.4673,109.191,109.2107,42618.0
2024-05-06 13:30:00,110.65,110.88,110.64,110.71,54357.0,109.2107,109.4377,109.2008,109.2699,54357.0
2024-05-06 14:00:00,110.7,110.86,110.69,110.78,46519.0,109.2601,109.418,109.2502,109.339,46519.0
2024-05-06 14:30:00,110.8,110.93,110.77,110.87,51062.0,109.3588,109.4871,109.3291,109.4278,51062.0
2024-05-06 15:00:00,110.89,111.26,110.71,110.78,74875.0,109.4476,109.8128,109.2699,109.339,74875.0
2024-05-06 15:30:00,110.78,111.13,110.6,111.08,305157.0,109.339,109.6845,109.1614,109.6351,305157.0
2024-05-07 09:30:00,111.73,111.78,110.82,111.27,102867.0,110.2767,110.326,109.3785,109.8226,102867.0
2024-05-07 10:00:00,111.4,111.52,110.82,111.13,94782.0,109.951,110.0694,109.3785,109.6845,94782.0
2024-05-07 10:30:00,111.1,111.16,110.58,110.92,88249.0,109.6549,109.7141,109.1416,109.4772,88249.0
2024-05-07 11:00:00,110.89,111.26,110.85,110.91,30071.0,109.4476,109.8128,109.4081,109.4673,30071.0
2024-05-07 11:30:00,110.89,111.02,110.75,110.77,42600.0,109.4476,109.5759,109.3094,109.3291,42600.0
2024-05-07 12:00:00,110.8,111.03,110.71,111.0,78111.0,109.3588,109.5858,109.2699,109.5562,78111.0
2024-05-07 12:30:00,111.01,111.25,110.85,110.85,65214.0,109.566,109.8029,109.4081,109.4081,65214.0
2024-05-07 13:00:00,110.84,110.88,110.74,110.77,58313.0,109.3982,109.4377,109.2995,109.3291,58313.0
2024-05-07 13:30:00,110.78,111.05,110.67,110.73,68767.0,109.339,109.6055,109.2305,109.2897,68767.0
2024-05-07 14:00:00,110.72,110.95,110.53,110.53,113686.0,109.2798,109.5068,109.0923,109.0923,113686.0
2024-05-07 14:30:00,110.53,110.65,110.3,110.53,138315.0,109.0923,109.2107,108.8653,109.0923,138315.0
2024-05-07 15:00:00,110.52,111.29,110.5,111.15,81139.0,109.0824,109.8424,109.0627,109.7042,81139.0
2024-05-07 15:30:00,111.11,111.18,110.75,110.85,240709.0,109.6647,109.7338,109.3094,109.4081,240709.0
2024-05-08 09:30:00,110.3,110.93,109.43,110.66,188245.0,108.8653,109.4871,108.0066,109.2206,188245.0
2024-05-08 10:00:00,110.65,110.8,110.06,110.06,128180.0,109.2107,109.3588,108.6284,108.6284,128180.0
2024-05-08 10:30:00,110.09,110.69,109.93,110.62,173972.0,108.658,109.2502,108.5001,109.1811,173972.0
2024-05-08 11:00:00,110.69,111.05,110.53,110.6,117203.0,109.2502,109.6055,109.0923,109.1614,117203.0
2024-05-08 11:30:00,110.57,111.18,110.54,111.04,124061.0,109.1318,109.7338,109.1021,109.5956,124061.0
2024-05-08 12:00:00,111.0,111.08,110.66,110.88,206243.0,109.5562,109.6351,109.2206,109.4377,206243.0
2024-05-08 12:30:00,110.89,111.14,110.74,110.77,48746.0,109.4476,109.6943,109.2995,109.3291,48746.0
2024-05-08 13:00:00,110.76,111.01,110.66,110.81,66952.0,109.3193,109.566,109.2206,109.3686,66952.0
2024-05-08 13:30:00,110.82,111.13,110.81,111.09,54435.0,109.3785,109.6845,109.3686,109.645,54435.0
2024-05-08 14:00:00,111.11,111.35,111.11,111.17,64656.0,109.6647,109.9016,109.6647,109.7239,64656.0
2024-05-08 14:30:00,111.19,111.33,110.99,111.06,235840.0,109.7437,109.8819,109.5463,109.6154,235840.0
2024-05-08 15:00:00,111.05,111.05,110.71,110.96,178668.0,109.6055,109.6055,109.2699,109.5167,178668.0
2024-05-08 15:30:00,110.95,111.13,110.86,111.05,275744.0,109.5068,109.6845,109.418,109.6055,275744.0
2024-05-09 09:30:00,111.18,111.99,111.08,111.78,105913.0,109.7338,110.5333,109.6351,110.326,105913.0
2024-05-09 10:00:00,111.74,112.25,111.68,112.18,70669.0,110.2865,110.7899,110.2273,110.7208,70669.0
2024-05-09 10:30:00,112.19,112.31,111.76,111.76,76957.0,110.7307,110.8491,110.3063,110.3063,76957.0
2024-05-09 11:00:00,111.82,112.08,111.73,111.9,121609.0,110.3655,110.6221,110.2767,110.4445,121609.0
2024-05-09 11:30:00,111.88,111.98,111.74,111.82,53211.0,110.4247,110.5234,110.2865,110.3655,53211.0
2024-05-09 12:00:00,111.82,111.88,111.45,111.73,181602.0,110.3655,110.4247,110.0003,110.2767,181602.0
2024-05-09 12:30:00,111.73,112.02,111.68,111.91,24918.0,110.2767,110.5629,110.2273,110.4543,24918.0
2024-05-09 13:00:00,111.88,111.98,111.7,111.76,20266.0,110.4247,110.5234,110.2471,110.3063,20266.0
2024-05-09 13:30:00,111.79,112.0,111.52,111.92,33296.0,110.3359,110.5432,110.0694,110.4642,33296.0
2024-05-09 14:00:00,111.92,111.92,111.62,111.65,21646.0,110.4642,110.4642,110.1681,110.1977,21646.0
2024-05-09 14:30:00,111.67,112.05,111.64,111.92,21709.0,110.2174,110.5925,110.1878,110.4642,21709.0
2024-05-09 15:00:00,111.9,112.02,111.72,111.87,95053.0,110.4445,110.5629,110.2668,110.4148,95053.0
2024-05-09 15:30:00,111.86,111.92,111.53,111.58,281095.0,110.405,110.4642,110.0793,110.1286,281095.0
2024-05-10 09:30:00,112.01,112.16,111.03,111.22,70338.0,110.553,110.7011,109.5858,109.7733,70338.0
2024-05-10 10:00:00,111.2,111.51,111.09,111.18,93654.0,109.7536,110.0595,109.645,109.7338,93654.0
2024-05-10 10:30:00,111.15,111.32,111.09,111.24,111898.0,109.7042,109.872,109.645,109.793,111898.0
2024-05-10 11:00:00,111.29,111.29,110.97,111.07,176816.0,109.8424,109.8424,109.5265,109.6252,176816.0
2024-05-10 11:30:00,111.05,111.11,110.46,110.46,100433.0,109.6055,109.6647,109.0232,109.0232,100433.0
2024-05-10 12:00:00,110.48,110.75,110.29,110.32,66867.0,109.0429,109.3094,108.8554,108.885,66867.0
2024-05-10 12:30:00,110.31,110.39,110.19,110.25,87355.0,108.8751,108.9541,108.7567,108.8159,87355.0
2024-05-10 13:00:00,110.26,110.26,109.91,110.02,29779.0,108.8258,108.8258,108.4803,108.5889,29779.0
2024-05-10 13:30:00,110.06,110.15,109.98,110.09,53480.0,108.6284,108.7172,108.5494,108.658,53480.0
2024-05-10 14:00:00,110.08,110.08,109.88,109.98,41948.0,108.6481,108.6481,108.4507,108.5494,41948.0
2024-05-10 14:30:00,109.95,109.95,109.59,109.84,41342.0,108.5198,108.5198,108.1645,108.4112,41342.0
2024-05-10 15:00:00,109.79,110.0,109.77,109.88,38150.0,108.3619,108.5692,108.3422,108.4507,38150.0
2024-05-10 15:30:00,109.89,109.91,109.16,109.17,421710.0,108.4606,108.4803,107.7401,107.75,421710.0
2024-05-13 09:30:00,110.14,110.69,109.97,110.45,85804.0,108.7073,109.2502,108.5396,109.0133,85804.0
2024-05-13 10:00:00,110.35,111.07,110.24,110.73,77720.0,108.9146,109.6252,108.806,109.2897,77720.0
2024-05-13 10:30:00,110.75,111.11,110.45,110.64,91051.0,109.3094,109.6647,109.0133,109.2008,91051.0
2024-05-13 11:00:00,110.69,110.95,110.6,110.85,59615.0,109.2502,109.5068,109.1614,109.4081,59615.0
2024-05-13 11:30:00,110.85,110.91,110.43,110.44,159110.0,109.4081,109.4673,108.9936,109.0034,159110.0
2024-05-13 12:00:00,110.41,110.55,110.34,110.54,23534.0,108.9738,109.112,108.9047,109.1021,23534.0
2024-05-13 12:30:00,110.53,110.58,110.31,110.34,29489.0,109.0923,109.1416,108.8751,108.9047,29489.0
2024-05-13 13:00:00,110.31,110.32,109.93,110.3,26978.0,108.8751,108.885,108.5001,108.8653,26978.0
2024-05-13 13:30:00,110.27,110.33,109.97,110.26,51347.0,108.8357,108.8949,108.5396,108.8258,51347.0
2024-05-13 14:00:00,110.28,110.28,109.89,109.91,42818.0,108.8455,108.8455,108.4606,108.4803,42818.0
2024-05-13 14:30:00,109.92,110.03,109.76,109.83,71432.0,108.4902,108.5988,108.3323,108.4014,71432.0
2024-05-13 15:00:00,109.85,109.87,109.4,109.5,69897.0,108.4211,108.4409,107.977,108.0757,69897.0
2024-05-13 15:30:00,109.5,109.64,109.14,109.38,364323.0,108.0757,108.2138,107.7204,107.9572,364323.0
2024-05-14 09:30:00,110.0,110.66,109.69,110.48,57643.0,108.5692,109.2206,108.2632,109.0429,57643.0
2024-05-14 10:00:00,110.47,111.11,110.13,110.27,63049.0,109.0331,109.6647,108.6975,108.8357,63049.0
2024-05-14 10:30:00,110.27,110.45,109.9,110.3,55810.0,108.8357,109.0133,108.4705,108.8653,55810.0
2024-05-14 11:00:00,110.32,110.45,109.87,109.93,37552.0,108.885,109.0133,108.4409,108.5001,37552.0
2024-05-14 11:30:00,109.92,109.93,109.38,109.43,40914.0,108.4902,108.5001,107.9572,108.0066,40914.0
2024-05-14 12:00:00,109.43,109.51,109.17,109.33,23210.0,108.0066,108.0855,107.75,107.9079,23210.0
2024-05-14 12:30:00,109.31,109.38,109.19,109.2,26043.0,107.8881,107.9572,107.7697,107.7796,26043.0
2024-05-14 13:00:00,109.2,109.41,109.11,109.25,39128.0,107.7796,107.9868,107.6907,107.8289,39128.0
2024-05-14 13:30:00,109.23,109.52,109.19,109.5,45349.0,107.8092,108.0954,107.7697,108.0757,45349.0
2024-05-14 14:00:00,109.51,109.82,109.49,109.82,37862.0,108.0855,108.3915,108.0658,108.3915,37862.0
2024-05-14 14:30:00,109.8,110.13,109.78,110.01,31795.0,108.3718,108.6975,108.352,108.579,31795.0
2024-05-14 15:00:00,110.01,110.37,109.99,110.13,145860.0,108.579,108.9344,108.5593,108.6975,145860.0
2024-05-14 15:30:00,110.11,110.36,110.0,110.21,211262.0,108.6777,108.9245,108.5692,108.7764,211262.0
2024-05-15 09:30:00,110.33,110.75,108.46,108.58,170380.0,108.8949,109.3094,107.0492,107.1676,170380.0
2024-05-15 10:00:00,108.5,108.98,108.3,108.49,167531.0,107.0887,107.5624,106.8913,107.0788,167531.0
2024-05-15 10:30:00,108.48,109.03,108.21,108.5,144217.0,107.0689,107.6118,106.8024,107.0887,144217.0
2024-05-15 11:00:00,108.48,108.99,108.44,108.92,110430.0,107.0689,107.5723,107.0295,107.5032,110430.0
2024-05-15 11:30:00,108.92,109.1,108.53,108.63,170884.0,107.5032,107.6809,107.1183,107.217,170884.0
2024-05-15 12:00:00,108.62,109.09,108.49,108.82,67389.0,107.2071,107.671,107.0788,107.4045,67389.0
2024-05-15 12:30:00,108.83,109.01,108.73,108.92,59995.0,107.4144,107.592,107.3157,107.5032,59995.0
2024-05-15 13:00:00,108.94,109.01,108.84,108.89,48723.0,107.523,107.592,107.4243,107.4736,48723.0
2024-05-15 13:30:00,108.87,109.08,108.62,108.71,96814.0,107.4539,107.6611,107.2071,107.2959,96814.0
2024-05-15 14:00:00,108.69,108.88,108.49,108.54,94598.0,107.2762,107.4637,107.0788,107.1282,94598.0
2024-05-15 14:30:00,108.52,108.59,108.36,108.51,245626.0,107.1084,107.1775,106.9505,107.0985,245626.0
2024-05-15 15:00:00,108.49,108.79,108.46,108.58,218283.0,107.0788,107.3749,107.0492,107.1676,218283.0
2024-05-15 15:30:00,108.57,109.05,108.52,108.82,508764.0,107.1578,107.6315,107.1084,107.4045,508764.0
2024-05-16 09:30:00,108.81,109.69,108.46,109.22,181113.0,107.3946,108.2632,107.0492,107.7993,181113.0
2024-05-16 10:00:00,109.2,109.44,109.11,109.29,61905.0,107.7796,108.0164,107.6907,107.8684,61905.0
2024-05-16 10:30:00,109.27,109.97,109.17,109.97,120045.0,107.8487,108.5396,107.75,108.5396,120045.0
2024-05-16 11:00:00,109.98,110.04,109.75,109.9,87664.0,108.5494,108.6086,108.3224,108.4705,87664.0
2024-05-16 11:30:00,109.92,109.93,109.67,109.77,39440.0,108.4902,108.5001,108.2435,108.3422,39440.0
2024-05-16 12:00:00,109.75,109.97,109.51,109.92,151043.0,108.3224,108.5396,108.0855,108.4902,151043.0
2024-05-16 12:30:00,109.88,110.06,109.82,109.96,149575.0,108.4507,108.6284,108.3915,108.5297,149575.0
2024-05-16 13:00:00,109.93,109.94,109.25,109.25,96713.0,108.5001,108.5099,107.8289,107.8289,96713.0
2024-05-16 13:30:00,109.29,109.52,109.14,109.51,59950.0,107.8684,108.0954,107.7204,108.0855,59950.0
2024-05-16 14:00:00,109.5,109.59,109.35,109.56,216350.0,108.0757,108.1645,107.9276,108.1349,216350.0
2024-05-16 14:30:00,109.58,109.61,109.37,109.55,84868.0,108.1546,108.1842,107.9474,108.125,84868.0
2024-05-16 15:00:00,109.56,109.61,109.39,109.49,108485.0,108.1349,108.1842,107.9671,108.0658,108485.0
2024-05-16 15:30:00,109.5,109.56,109.19,109.27,365002.0,108.0757,108.1349,107.7697,107.8487,365002.0
2024-05-17 09:30:00,109.82,109.99,108.8,109.15,78599.0,108.3915,108.5593,107.3848,107.7302,78599.0
2024-05-17 10:00:00,109.14,109.33,108.88,109.18,51177.0,107.7204,107.9079,107.4637,107.7598,51177.0
2024-05-17 10:30:00,109.17,109.29,108.85,109.02,51757.0,107.75,107.8684,107.4341,107.6019,51757.0
2024-05-17 11:00:00,109.01,109.01,108.56,108.69,125978.0,107.592,107.592,107.1479,107.2762,125978.0
2024-05-17 11:30:00,108.69,108.76,108.52,108.76,58136.0,107.2762,107.3453,107.1084,107.3453,58136.0
2024-05-17 12:00:00,108.76,108.87,108.63,108.72,49988.0,107.3453,107.4539,107.217,107.3058,49988.0
2024-05-17 12:30:00,108.71,108.85,108.46,108.51,38780.0,107.2959,107.4341,107.0492,107.0985,38780.0
2024-05-17 13:00:00,108.53,108.69,108.42,108.64,54937.0,107.1183,107.2762,107.0097,107.2269,54937.0
2024-05-17 13:30:00,108.65,108.74,108.58,108.67,31663.0,107.2367,107.3256,107.1676,107.2565,31663.0
2024-05-17 14:00:00,108.65,108.75,108.55,108.75,44616.0,107.2367,107.3354,107.138,107.3354,44616.0
2024-05-17 14:30:00,108.75,108.81,108.64,108.68,31534.0,107.3354,107.3946,107.2269,107.2663,31534.0
2024-05-17 15:00:00,108.66,108.77,108.63,108.77,41603.0,107.2466,107.3552,107.217,107.3552,41603.0
2024-05-17 15:30:00,108.75,109.21,108.74,109.19,296800.0,107.3354,107.7894,107.3256,107.7697,296800.0
2024-05-20 09:30:00,109.11,109.13,108.31,108.38,30906.0,107.6907,107.7105,106.9011,106.9702,30906.0
2024-05-20 10:00:00,108.38,108.56,107.98,108.09,89914.0,106.9702,107.1479,106.5754,106.684,89914.0
2024-05-20 10:30:00,108.12,108.58,107.93,108.45,34709.0,106.7136,107.1676,106.5261,107.0393,34709.0
2024-05-20 11:00:00,108.45,108.45,108.24,108.34,27152.0,107.0393,107.0393,106.8321,106.9308,27152.0
2024-05-20 11:30:00,108.35,108.43,108.12,108.33,44983.0,106.9406,107.0196,106.7136,106.9209,44983.0
2024-05-20 12:00:00,108.36,108.44,108.08,108.16,33004.0,106.9505,107.0295,106.6741,106.7531,33004.0
2024-05-20 12:30:00,108.18,108.25,108.05,108.07,43605.0,106.7728,106.8419,106.6445,106.6643,43605.0
2024-05-20 13:00:00,108.01,108.02,107.72,107.81,80665.0,106.6051,106.6149,106.3188,106.4077,80665.0
2024-05-20 13:30:00,107.76,107.86,107.6,107.6,34904.0,106.3583,106.457,106.2004,106.2004,34904.0
2024-05-20 14:00:00,107.61,107.63,107.24,107.55,95750.0,106.2103,106.23,105.8451,106.151,95750.0
2024-05-20 14:30:00,107.54,107.65,107.4,107.41,39408.0,106.1412,106.2497,106.003,106.0129,39408.0
2024-05-20 15:00:00,107.39,107.51,107.33,107.45,61186.0,105.9931,106.1116,105.9339,106.0523,61186.0
2024-05-20 15:30:00,107.46,107.51,107.15,107.38,279143.0,106.0622,106.1116,105.7562,105.9832,279143.0
2024-05-21 09:30:00,106.73,106.83,105.78,106.3,89096.0,105.3417,105.4404,104.4041,104.9173,89096.0
2024-05-21 10:00:00,106.28,106.78,106.2,106.55,72847.0,104.8976,105.391,104.8186,105.164,72847.0
2024-05-21 10:30:00,106.56,107.07,106.46,106.9,60020.0,105.1739,105.6773,105.0752,105.5095,60020.0
2024-05-21 11:00:00,106.88,106.94,106.44,106.79,70321.0,105.4897,105.549,105.0555,105.4009,70321.0
2024-05-21 11:30:00,106.78,106.79,106.54,106.58,69325.0,105.391,105.4009,105.1542,105.1937,69325.0
2024-05-21 12:00:00,106.58,106.88,106.47,106.83,43127.0,105.1937,105.4897,105.0851,105.4404,43127.0
2024-05-21 12:30:00,106.85,106.91,106.76,106.79,37844.0,105.4601,105.5194,105.3713,105.4009,37844.0
2024-05-21 13:00:00,106.78,106.85,106.58,106.67,31338.0,105.391,105.4601,105.1937,105.2825,31338.0
2024-05-21 13:30:00,106.67,106.99,106.65,106.96,59760.0,105.2825,105.5983,105.2627,105.5687,59760.0
2024-05-21 14:00:00,106.96,107.0,106.79,106.87,72386.0,105.5687,105.6082,105.4009,105.4799,72386.0
2024-05-21 14:30:00,106.88,107.12,106.75,106.99,330446.0,105.4897,105.7266,105.3614,105.5983,330446.0
2024-05-21 15:00:00,107.02,107.62,106.98,107.62,96838.0,105.6279,106.2201,105.5884,106.2201,96838.0
2024-05-21 15:30:00,107.61,107.79,107.33,107.38,334190.0,106.2103,106.3879,105.9339,105.9832,334190.0
2024-05-22 09:30:00,107.09,107.46,106.28,106.33,51607.0,105.697,106.0622,104.8976,104.9469,51607.0
2024-05-22 10:00:00,106.31,106.67,106.09,106.12,100615.0,104.9272,105.2825,104.71,104.7396,100615.0
2024-05-22 10:30:00,106.16,106.31,106.0,106.31,55903.0,104.7791,104.9272,104.6212,104.9272,55903.0
2024-05-22 11:00:00,106.34,106.39,105.89,105.96,49762.0,104.9568,105.0061,104.5126,104.5817,49762.0
2024-05-22 11:30:00,105.99,106.44,105.87,106.33,85568.0,104.6113,105.0555,104.4929,104.9469,85568.0
2024-05-22 12:00:00,106.3,106.6,106.24,106.51,49461.0,104.9173,105.2134,104.8581,105.1246,49461.0
2024-05-22 12:30:00,106.5,106.89,106.46,106.68,44035.0,105.1147,105.4996,105.0752,105.2924,44035.0
2024-05-22 13:00:00,106.67,106.7,106.46,106.48,47418.0,105.2825,105.3121,105.0752,105.095,47418.0
2024-05-22 13:30:00,106.48,106.6,106.42,106.5,45002.0,105.095,105.2134,105.0357,105.1147,45002.0
2024-05-22 14:00:00,106.51,106.51,106.03,106.14,39944.0,105.1246,105.1246,104.6508,104.7594,39944.0
2024-05-22 14:30:00,106.12,106.53,106.11,106.31,52801.0,104.7396,105.1443,104.7298,104.9272,52801.0
2024-05-22 15:00:00,106.31,106.34,106.09,106.11,52298.0,104.9272,104.9568,104.71,104.7298,52298.0
2024-05-22 15:30:00,106.11,106.5,106.02,106.34,264483.0,104.7298,105.1147,104.6409,104.9568,264483.0
2024-05-23 09:30:00,106.2,106.4,104.31,104.56,117947.0,104.8186,105.016,102.9532,103.1999,117947.0
2024-05-23 10:00:00,104.59,105.08,104.3,104.51,74476.0,103.2295,103.7132,102.9433,103.1506,74476.0
2024-05-23 10:30:00,104.58,104.83,104.4,104.5,59542.0,103.2197,103.4664,103.042,103.1407,59542.0
2024-05-23 11:00:00,104.53,104.81,104.39,104.53,103045.0,103.1703,103.4467,103.0321,103.1703,103045.0
2024-05-23 11:30:00,104.53,104.58,104.1,104.31,95215.0,103.1703,103.2197,102.7459,102.9532,95215.0
2024-05-23 12:00:00,104.31,104.52,104.13,104.45,113541.0,102.9532,103.1604,102.7755,103.0914,113541.0
2024-05-23 12:30:00,104.46,104.52,103.98,104.02,103365.0,103.1012,103.1604,102.6275,102.667,103365.0
2024-05-23 13:00:00,104.02,104.22,103.9,104.09,131092.0,102.667,102.8643,102.5485,102.736,131092.0
2024-05-23 13:30:00,104.08,104.11,103.44,103.48,210626.0,102.7262,102.7558,102.0945,102.134,210626.0
2024-05-23 14:00:00,103.46,103.56,103.13,103.15,160574.0,102.1142,102.2129,101.7885,101.8083,160574.0
2024-05-23 14:30:00,103.14,103.55,103.1,103.34,78195.0,101.7984,102.2031,101.7589,101.9958,78195.0
2024-05-23 15:00:00,103.36,103.53,103.33,103.44,83380.0,102.0155,102.1833,101.9859,102.0945,83380.0
2024-05-23 15:30:00,103.45,103.56,102.96,103.25,493170.0,102.1044,102.2129,101.6207,101.907,493170.0
2024-05-24 09:30:00,103.0,104.47,103.0,103.33,86317.0,101.6602,103.1111,101.6602,101.9859,86317.0
2024-05-24 10:00:00,103.33,103.79,103.11,103.47,732853.0,101.9859,102.4399,101.7688,102.1241,732853.0
2024-05-24 10:30:00,103.48,103.57,103.05,103.38,31562.0,102.134,102.2228,101.7096,102.0353,31562.0
2024-05-24 11:00:00,103.34,103.53,103.05,103.18,105790.0,101.9958,102.1833,101.7096,101.8379,105790.0
2024-05-24 11:30:00,103.18,103.45,103.14,103.15,155496.0,101.8379,102.1044,101.7984,101.8083,155496.0
2024-05-24 12:00:00,103.15,103.62,103.14,103.35,93853.0,101.8083,102.2722,101.7984,102.0057,93853.0
2024-05-24 12:30:00,103.34,103.36,103.12,103.12,52365.0,101.9958,102.0155,101.7787,101.7787,52365.0
2024-05-24 13:00:00,103.14,103.37,103.12,103.34,65626.0,101.7984,102.0254,101.7787,101.9958,65626.0
2024-05-24 13:30:00,103.35,103.47,103.19,103.37,92469.0,102.0057,102.1241,101.8477,102.0254,92469.0
2024-05-24 14:00:00,103.36,103.47,103.28,103.3,49863.0,102.0155,102.1241,101.9366,101.9563,49863.0
2024-05-24 14:30:00,103.29,103.36,103.17,103.2,48404.0,101.9464,102.0155,101.828,101.8576,48404.0
2024-05-24 15:00:00,103.19,103.2,102.87,102.88,65023.0,101.8477,101.8576,101.5319,101.5418,65023.0
2024-05-24 15:30:00,102.86,103.07,102.63,102.76,396692.0,101.522,101.7293,101.295,101.4233,396692.0
2024-05-28 09:30:00,102.8,103.13,101.98,102.72,86110.0,101.4628,101.7885,100.6535,101.3839,86110.0
2024-05-28 10:00:00,102.68,102.9,102.52,102.8,67680.0,101.3444,101.5615,101.1865,101.4628,67680.0
2024-05-28 10:30:00,102.78,103.01,102.54,102.93,56662.0,101.4431,101.6701,101.2062,101.5911,56662.0
2024-05-28 11:00:00,102.95,103.03,102.33,102.39,90317.0,101.6109,101.6898,100.9989,101.0582,90317.0
2024-05-28 11:30:00,102.39,102.72,102.33,102.57,61670.0,101.0582,101.3839,100.9989,101.2358,61670.0
2024-05-28 12:00:00,102.57,102.57,101.87,101.91,51051.0,101.2358,101.2358,100.5449,100.5844,51051.0
2024-05-28 12:30:00,101.89,102.17,101.7,101.7,75438.0,100.5647,100.841,100.3771,100.3771,75438.0
2024-05-28 13:00:00,101.7,101.8,101.47,101.6,48904.0,100.3771,100.4758,100.1501,100.2784,48904.0
2024-05-28 13:30:00,101.6,101.83,101.35,101.46,95842.0,100.2784,100.5054,100.0317,100.1403,95842.0
2024-05-28 14:00:00,101.4,101.59,101.21,101.4,74476.0,100.081,100.2686,99.8935,100.081,74476.0
2024-05-28 14:30:00,101.36,101.71,101.18,101.64,98249.0,100.0416,100.387,99.8639,100.3179,98249.0
2024-05-28 15:00:00,101.65,101.72,101.39,101.44,89467.0,100.3278,100.3969,100.0712,100.1205,89467.0
2024-05-28 15:30:00,101.42,101.6,101.28,101.45,383327.0,100.1008,100.2784,99.9626,100.1304,383327.0
2024-05-29 09:30:00,100.26,100.96,99.73,100.0,149432.0,98.9559,99.6468,98.4328,98.6992,149432.0
2024-05-29 10:00:00,100.09,100.31,99.41,99.81,191141.0,98.7881,99.0052,98.1169,98.5117,191141.0
2024-05-29 10:30:00,99.82,100.9,99.74,100.75,155154.0,98.5216,99.5875,98.4426,99.4395,155154.0
2024-05-29 11:00:00,100.73,100.73,100.18,100.23,45361.0,99.4197,99.4197,98.8769,98.9262,45361.0
2024-05-29 11:30:00,100.19,100.38,100.14,100.18,56260.0,98.8868,99.0743,98.8374,98.8769,56260.0
2024-05-29 12:00:00,100.1,100.42,100.04,100.19,84411.0,98.7979,99.1138,98.7387,98.8868,84411.0
2024-05-29 12:30:00,100.19,100.37,100.09,100.21,69349.0,98.8868,99.0644,98.7881,98.9065,69349.0
2024-05-29 13:00:00,100.23,100.69,100.14,100.69,64983.0,98.9262,99.3803,98.8374,99.3803,64983.0
2024-05-29 13:30:00,100.7,100.75,100.46,100.64,76668.0,99.3901,99.4395,99.1533,99.3309,76668.0
2024-05-29 14:00:00,100.64,100.64,100.38,100.55,49740.0,99.3309,99.3309,99.0743,99.2421,49740.0
2024-05-29 14:30:00,100.51,100.71,100.31,100.39,132804.0,99.2026,99.4,99.0052,99.0842,132804.0
2024-05-29 15:00:00,100.39,100.53,100.18,100.38,100827.0,99.0842,99.2223,98.8769,99.0743,100827.0
2024-05-29 15:30:00,100.36,100.52,100.21,100.52,276081.0,99.0546,99.2125,98.9065,99.2125,276081.0
2024-05-30 09:30:00,100.82,101.14,100.09,100.67,168991.0,99.5086,99.8244,98.7881,99.3605,168991.0
2024-05-30 10:00:00,100.7,100.92,100.37,100.81,127582.0,99.3901,99.6073,99.0644,99.4987,127582.0
2024-05-30 10:30:00,100.8,101.03,100.55,100.69,49701.0,99.4888,99.7158,99.2421,99.3803,49701.0
2024-05-30 11:00:00,100.69,101.12,100.5,101.03,57892.0,99.3803,99.8047,99.1927,99.7158,57892.0
2024-05-30 11:30:00,101.02,101.33,101.01,101.04,72568.0,99.706,100.0119,99.6961,99.7257,72568.0
2024-05-30 12:00:00,101.03,101.38,100.95,101.25,102233.0,99.7158,100.0613,99.6369,99.933,102233.0
2024-05-30 12:30:00,101.25,101.54,101.24,101.45,111552.0,99.933,100.2192,99.9231,100.1304,111552.0
2024-05-30 13:00:00,101.45,101.46,100.94,101.18,52210.0,100.1304,100.1403,99.627,99.8639,52210.0
2024-05-30 13:30:00,101.19,101.38,101.0,101.38,46691.0,99.8738,100.0613,99.6862,100.0613,46691.0
2024-05-30 14:00:00,101.36,101.41,101.03,101.17,35447.0,100.0416,100.0909,99.7158,99.854,35447.0
2024-05-30 14:30:00,101.17,101.19,100.87,100.87,83750.0,99.854,99.8738,99.5579,99.5579,83750.0
2024-05-30 15:00:00,100.87,100.87,100.39,100.59,172707.0,99.5579,99.5579,99.0842,99.2816,172707.0
2024-05-30 15:30:00,100.6,100.76,100.46,100.56,357626.0,99.2914,99.4494,99.1533,99.252,357626.0
2024-05-31 09:30:00,100.95,100.95,99.68,99.83,111040.0,99.6369,99.6369,98.3834,98.5315,111040.0
2024-05-31 10:00:00,99.85,100.0,99.2,99.46,160047.0,98.5512,98.6992,97.9096,98.1663,160047.0
2024-05-31 10:30:00,99.46,99.72,99.25,99.52,149055.0,98.1663,98.4229,97.959,98.2255,149055.0
2024-05-31 11:00:00,99.52,99.71,99.34,99.45,118979.0,98.2255,98.413,98.0478,98.1564,118979.0
2024-05-31 11:30:00,99.45,99.77,99.27,99.71,93772.0,98.1564,98.4722,97.9787,98.413,93772.0
2024-05-31 12:00:00,99.71,99.94,99.63,99.86,54871.0,98.413,98.64,98.3341,98.5611,54871.0
2024-05-31 12:30:00,99.83,99.92,99.71,99.78,59819.0,98.5315,98.6203,98.413,98.4821,59819.0
2024-05-31 13:00:00,99.78,100.09,99.75,100.05,52150.0,98.4821,98.7881,98.4525,98.7486,52150.0
2024-05-31 13:30:00,100.06,100.23,99.98,100.05,42436.0,98.7585,98.9262,98.6795,98.7486,42436.0
2024-05-31 14:00:00,100.07,100.37,100.0,100.22,122402.0,98.7683,99.0644,98.6992,98.9164,122402.0
2024-05-31 14:30:00,100.21,100.61,100.13,100.56,174816.0,98.9065,99.3013,98.8276,99.252,174816.0
2024-05-31 15:00:00,100.56,101.06,100.55,100.93,176745.0,99.252,99.7455,99.2421,99.6171,176745.0
2024-05-31 15:30:00,100.88,101.9,100.75,101.84,474240.0,99.5678,100.5745,99.4395,100.5153,474240.0
2024-06-03 09:30:00,101.39,102.11,100.25,100.33,151934.0,100.0712,100.7818,98.946,99.0249,151934.0
2024-06-03 10:00:00,100.31,100.74,100.21,100.3,71035.0,99.0052,99.4296,98.9065,98.9953,71035.0
2024-06-03 10:30:00,100.28,100.54,100.07,100.42,50690.0,98.9756,99.2322,98.7683,99.1138,50690.0
2024-06-03 11:00:00,100.4,100.41,99.89,100.06,44344.0,99.094,99.1039,98.5907,98.7585,44344.0
2024-06-03 11:30:00,100.04,100.07,99.51,99.87,59411.0,98.7387,98.7683,98.2156,98.5709,59411.0
2024-06-03 12:00:00,99.88,99.92,99.27,99.27,58308.0,98.5808,98.6203,97.9787,97.9787,58308.0
2024-06-03 12:30:00,99.3,99.39,98.95,99.31,71499.0,98.0083,98.0972,97.6629,98.0182,71499.0
2024-06-03 13:00:00,99.33,99.62,99.13,99.49,73867.0,98.038,98.3242,97.8406,98.1959,73867.0
2024-06-03 13:30:00,99.5,99.84,99.42,99.61,86478.0,98.2057,98.5413,98.1268,98.3143,86478.0
2024-06-03 14:00:00,99.63,99.84,99.54,99.68,85510.0,98.3341,98.5413,98.2452,98.3834,85510.0
2024-06-03 14:30:00,99.67,99.83,99.38,99.46,79879.0,98.3735,98.5315,98.0873,98.1663,79879.0
2024-06-03 15:00:00,99.48,99.76,99.3,99.31,87863.0,98.186,98.4624,98.0083,98.0182,87863.0
2024-06-03 15:30:00,99.28,99.3,98.9,99.06,416198.0,97.9886,98.0083,97.6135,97.7715,416198.0
2024-06-04 09:30:00,98.69,98.75,97.85,98.65,97395.0,97.4063,97.4655,96.5772,97.3668,97395.0
2024-06-04 10:00:00,98.71,98.95,98.47,98.73,147561.0,97.426,97.6629,97.1891,97.4458,147561.0
2024-06-04 10:30:00,98.73,98.79,98.31,98.32,95987.0,97.4458,97.505,97.0312,97.0411,95987.0
2024-06-04 11:00:00,98.31,98.69,98.29,98.36,48289.0,97.0312,97.4063,97.0115,97.0806,48289.0
2024-06-04 11:30:00,98.34,98.35,97.96,97.97,43850.0,97.0608,97.0707,96.6858,96.6956,43850.0
2024-06-04 12:00:00,97.98,98.11,97.85,98.1,47176.0,96.7055,96.8338,96.5772,96.824,47176.0
2024-06-04 12:30:00,98.1,98.1,97.66,97.7,54187.0,96.824,96.824,96.3897,96.4292,54187.0
2024-06-04 13:00:00,97.72,97.93,97.62,97.93,42067.0,96.4489,96.6562,96.3502,96.6562,42067.0
2024-06-04 13:30:00,97.94,98.11,97.7,98.06,46127.0,96.666,96.8338,96.4292,96.7845,46127.0
2024-06-04 14:00:00,98.05,98.2,97.72,97.84,176389.0,96.7746,96.9227,96.4489,96.5673,176389.0
2024-06-04 14:30:00,97.83,98.21,97.78,97.97,72366.0,96.5575,96.9325,96.5081,96.6956,72366.0
2024-06-04 15:00:00,97.96,98.02,97.64,97.81,122056.0,96.6858,96.745,96.3699,96.5377,122056.0
2024-06-04 15:30:00,97.78,97.81,97.45,97.5,337308.0,96.5081,96.5377,96.1824,96.2318,337308.0
2024-06-05 09:30:00,97.79,97.99,97.26,97.99,134264.0,96.518,96.7154,95.9949,96.7154,134264.0
2024-06-05 10:00:00,97.93,98.09,97.06,97.38,86273.0,96.6562,96.8141,95.7975,96.1133,86273.0
2024-06-05 10:30:00,97.43,97.64,97.33,97.59,36966.0,96.1627,96.3699,96.064,96.3206,36966.0
2024-06-05 11:00:00,97.61,98.15,97.6,98.14,65530.0,96.3403,96.8733,96.3305,96.8634,65530.0
2024-06-05 11:30:00,98.13,98.27,97.97,98.27,57671.0,96.8536,96.9917,96.6956,96.9917,57671.0
2024-06-05 12:00:00,98.26,98.26,97.72,97.99,59591.0,96.9819,96.9819,96.4489,96.7154,59591.0
2024-06-05 12:30:00,97.99,98.08,97.79,97.86,51522.0,96.7154,96.8042,96.518,96.5871,51522.0
2024-06-05 13:00:00,97.83,97.97,97.75,97.8,61165.0,96.5575,96.6956,96.4785,96.5279,61165.0
2024-06-05 13:30:00,97.8,98.1,97.79,98.09,63799.0,96.5279,96.824,96.518,96.8141,63799.0
2024-06-05 14:00:00,98.08,98.46,97.93,98.4,70501.0,96.8042,97.1793,96.6562,97.1201,70501.0
2024-06-05 14:30:00,98.41,98.73,98.33,98.65,116119.0,97.1299,97.4458,97.051,97.3668,116119.0
2024-06-05 15:00:00,98.63,98.75,98.4,98.4,141192.0,97.3471,97.4655,97.1201,97.1201,141192.0
2024-06-05 15:30:00,98.37,98.69,98.3,98.52,389272.0,97.0904,97.4063,97.0214,97.2385,389272.0
2024-06-06 09:30:00,98.52,99.68,98.46,99.54,83623.0,97.2385,98.3834,97.1793,98.2452,83623.0
2024-06-06 10:00:00,99.5,99.54,99.04,99.09,219390.0,98.2057,98.2452,97.7517,97.8011,219390.0
2024-06-06 10:30:00,99.13,99.13,98.33,98.52,106711.0,97.8406,97.8406,97.051,97.2385,106711.0
2024-06-06 11:00:00,98.52,98.56,98.11,98.23,49536.0,97.2385,97.278,96.8338,96.9523,49536.0
2024-06-06 11:30:00,98.21,98.4,97.96,98.04,54836.0,96.9325,97.1201,96.6858,96.7647,54836.0
2024-06-06 12:00:00,98.08,98.5,98.05,98.34,112574.0,96.8042,97.2188,96.7746,97.0608,112574.0
2024-06-06 12:30:00,98.32,98.45,98.16,98.28,33383.0,97.0411,97.1694,96.8832,97.0016,33383.0
2024-06-06 13:00:00,98.25,98.45,98.17,98.4,48018.0,96.972,97.1694,96.893,97.1201,48018.0
2024-06-06 13:30:00,98.37,98.59,98.26,98.45,61912.0,97.0904,97.3076,96.9819,97.1694,61912.0
2024-06-06 14:00:00,98.45,98.5,98.1,98.34,77046.0,97.1694,97.2188,96.824,97.0608,77046.0
2024-06-06 14:30:00,98.31,98.43,98.24,98.31,41417.0,97.0312,97.1497,96.9621,97.0312,41417.0
2024-06-06 15:00:00,98.3,98.35,98.06,98.19,54895.0,97.0214,97.0707,96.7845,96.9128,54895.0
2024-06-06 15:30:00,98.16,98.17,97.62,97.77,330038.0,96.8832,96.893,96.3502,96.4982,330038.0
2024-06-07 09:30:00,97.5,97.9,96.81,97.25,109636.0,96.2318,96.6266,95.5507,95.985,109636.0
2024-06-07 10:00:00,97.29,98.07,97.14,97.93,135100.0,96.0245,96.7943,95.8764,96.6562,135100.0
2024-06-07 10:30:00,97.91,98.33,97.71,98.28,59117.0,96.6364,97.051,96.439,97.0016,59117.0
2024-06-07 11:00:00,98.27,98.79,98.2,98.62,101912.0,96.9917,97.505,96.9227,97.3372,101912.0
2024-06-07 11:30:00,98.6,99.12,98.6,98.69,160243.0,97.3175,97.8307,97.3175,97.4063,160243.0
2024-06-07 12:00:00,98.72,98.93,98.6,98.76,205810.0,97.4359,97.6432,97.3175,97.4754,205810.0
2024-06-07 12:30:00,98.79,98.84,98.23,98.43,98420.0,97.505,97.5543,96.9523,97.1497,98420.0
2024-06-07 13:00:00,98.39,98.49,98.17,98.38,332731.0,97.1102,97.2089,96.893,97.1003,332731.0
2024-06-07 13:30:00,98.39,98.48,98.36,98.39,36394.0,97.1102,97.199,97.0806,97.1102,36394.0
2024-06-07 14:00:00,98.36,98.43,98.05,98.23,137924.0,97.0806,97.1497,96.7746,96.9523,137924.0
2024-06-07 14:30:00,98.22,98.22,97.91,97.98,44287.0,96.9424,96.9424,96.6364,96.7055,44287.0
2024-06-07 15:00:00,98.0,98.05,97.78,97.97,66302.0,96.7253,96.7746,96.5081,96.6956,66302.0
2024-06-07 15:30:00,97.96,98.06,97.63,97.74,413404.0,96.6858,96.7845,96.3601,96.4686,413404.0
2024-06-10 09:30:00,97.15,97.46,96.25,96.59,129986.0,95.8863,96.1923,94.998,95.3336,129986.0
2024-06-10 10:00:00,96.61,96.72,96.31,96.45,74255.0,95.3533,95.4619,95.0572,95.1954,74255.0
2024-06-10 10:30:00,96.45,96.47,96.17,96.23,86062.0,95.1954,95.2152,94.9191,94.9783,86062.0
2024-06-10 11:00:00,96.2,96.41,95.85,96.41,66519.0,94.9487,95.1559,94.6032,95.1559,66519.0
2024-06-10 11:30:00,96.42,96.6,96.28,96.54,90225.0,95.1658,95.3435,95.0276,95.2842,90225.0
2024-06-10 12:00:00,96.54,96.91,96.5,96.58,89557.0,95.2842,95.6494,95.2448,95.3237,89557.0
2024-06-10 12:30:00,96.58,96.6,96.39,96.45,32219.0,95.3237,95.3435,95.1362,95.1954,32219.0
2024-06-10 13:00:00,96.41,96.68,96.27,96.54,119213.0,95.1559,95.4224,95.0178,95.2842,119213.0
2024-06-10 13:30:00,96.53,97.3,96.5,97.13,63634.0,95.2744,96.0344,95.2448,95.8666,63634.0
2024-06-10 14:00:00,97.13,97.36,96.98,97.26,112269.0,95.8666,96.0936,95.7185,95.9949,112269.0
2024-06-10 14:30:00,97.27,97.45,97.16,97.23,72727.0,96.0048,96.1824,95.8962,95.9653,72727.0
2024-06-10 15:00:00,97.22,97.28,96.98,97.05,81006.0,95.9554,96.0146,95.7185,95.7876,81006.0
2024-06-10 15:30:00,97.02,97.44,96.85,97.36,368740.0,95.758,96.1725,95.5902,96.0936,368740.0
2024-06-11 09:30:00,97.2,97.22,96.25,96.75,78545.0,95.9357,95.9554,94.998,95.4915,78545.0
2024-06-11 10:00:00,96.73,96.88,96.42,96.61,46135.0,95.4718,95.6198,95.1658,95.3533,46135.0
2024-06-11 10:30:00,96.56,96.86,96.43,96.65,77707.0,95.304,95.6001,95.1757,95.3928,77707.0
2024-06-11 11:00:00,96.67,96.88,96.6,96.76,26894.0,95.4126,95.6198,95.3435,95.5014,26894.0
2024-06-11 11:30:00,96.76,96.84,96.54,96.72,26807.0,95.5014,95.5803,95.2842,95.4619,26807.0
2024-06-11 12:00:00,96.72,96.72,96.34,96.38,34206.0,95.4619,95.4619,95.0868,95.1263,34206.0
2024-06-11 12:30:00,96.41,96.71,96.39,96.62,28487.0,95.1559,95.452,95.1362,95.3632,28487.0
2024-06-11 13:00:00,96.59,96.65,96.25,96.35,24284.0,95.3336,95.3928,94.998,95.0967,24284.0
2024-06-11 13:30:00,96.35,96.49,96.35,96.48,26739.0,95.0967,95.2349,95.0967,95.225,26739.0
2024-06-11 14:00:00,96.47,96.7,96.38,96.68,28442.0,95.2152,95.4422,95.1263,95.4224,28442.0
2024-06-11 14:30:00,96.7,96.8,96.61,96.76,30308.0,95.4422,95.5409,95.3533,95.5014,30308.0
2024-06-11 15:00:00,96.74,96.86,96.64,96.84,47617.0,95.4816,95.6001,95.3829,95.5803,47617.0
2024-06-11 15:30:00,96.83,96.84,96.56,96.68,180233.0,95.5705,95.5803,95.304,95.4224,180233.0
2024-06-12 09:30:00,97.6,97.83,96.4,96.45,191150.0,96.3305,96.5575,95.1461,95.1954,191150.0
2024-06-12 10:00:00,96.44,96.73,95.97,96.64,118985.0,95.1855,95.4718,94.7217,95.3829,118985.0
2024-06-12 10:30:00,96.61,97.37,96.5,97.37,184255.0,95.3533,96.1035,95.2448,96.1035,184255.0
2024-06-12 11:00:00,97.36,97.37,96.77,97.26,99087.0,96.0936,96.1035,95.5113,95.9949,99087.0
2024-06-12 11:30:00,97.24,97.56,96.97,96.98,65384.0,95.9751,96.291,95.7087,95.7185,65384.0
2024-06-12 12:00:00,96.97,96.97,96.15,96.16,52966.0,95.7087,95.7087,94.8993,94.9092,52966.0
2024-06-12 12:30:00,96.16,96.21,95.77,95.86,89149.0,94.9092,94.9585,94.5243,94.6131,89149.0
2024-06-12 13:00:00,95.84,95.94,95.73,95.8,82369.0,94.5934,94.6921,94.4848,94.5539,82369.0
2024-06-12 13:30:00,95.76,96.18,95.67,96.07,42812.0,94.5144,94.9289,94.4256,94.8204,42812.0
2024-06-12 14:00:00,96.03,96.2,95.6,96.15,67533.0,94.7809,94.9487,94.3565,94.8993,67533.0
2024-06-12 14:30:00,96.15,96.24,95.49,95.61,42108.0,94.8993,94.9881,94.2479,94.3663,42108.0
2024-06-12 15:00:00,95.56,95.97,95.37,95.48,58118.0,94.317,94.7217,94.1295,94.238,58118.0
2024-06-12 15:30:00,95.51,95.76,95.39,95.44,182499.0,94.2676,94.5144,94.1492,94.1986,182499.0
2024-06-13 09:30:00,95.5,95.5,94.14,94.28,99075.0,94.2578,94.2578,92.9155,93.0536,99075.0
2024-06-13 10:00:00,94.22,94.4,93.83,93.84,94679.0,92.9944,93.1721,92.6095,92.6194,94679.0
2024-06-13 10:30:00,93.79,93.96,93.47,93.54,70987.0,92.57,92.7378,92.2542,92.3233,70987.0
2024-06-13 11:00:00,93.54,93.63,93.35,93.59,37792.0,92.3233,92.4121,92.1357,92.3726,37792.0
2024-06-13 11:30:00,93.56,93.81,93.55,93.74,44624.0,92.343,92.5898,92.3331,92.5207,44624.0
2024-06-13 12:00:00,93.72,93.76,93.52,93.58,27319.0,92.5009,92.5404,92.3035,92.3628,27319.0
2024-06-13 12:30:00,93.55,93.64,93.32,93.42,31443.0,92.3331,92.422,92.1061,92.2048,31443.0
2024-06-13 13:00:00,93.4,93.54,93.23,93.37,122990.0,92.1851,92.3233,92.0173,92.1555,122990.0
2024-06-13 13:30:00,93.39,93.55,93.15,93.35,55782.0,92.1752,92.3331,91.9383,92.1357,55782.0
2024-06-13 14:00:00,93.35,93.81,93.33,93.59,95922.0,92.1357,92.5898,92.116,92.3726,95922.0
2024-06-13 14:30:00,93.61,93.78,93.47,93.54,90688.0,92.3924,92.5601,92.2542,92.3233,90688.0
2024-06-13 15:00:00,93.51,93.73,93.51,93.59,101044.0,92.2937,92.5108,92.2937,92.3726,101044.0
2024-06-13 15:30:00,93.58,93.84,93.49,93.64,352191.0,92.3628,92.6194,92.2739,92.422,352191.0
2024-06-14 09:30:00,92.68,93.61,92.61,93.14,185704.0,91.7173,92.6376,91.648,92.1725,185704.0
2024-06-14 10:00:00,93.22,93.23,92.5,92.6,68537.0,92.2517,92.2616,91.5392,91.6381,68537.0
2024-06-14 10:30:00,92.57,93.2,92.45,92.74,70902.0,91.6084,92.2319,91.4897,91.7767,70902.0
2024-06-14 11:00:00,92.68,92.96,92.57,92.79,63606.0,91.7173,91.9944,91.6084,91.8262,63606.0
2024-06-14 11:30:00,92.81,92.93,92.53,92.79,57991.0,91.846,91.9647,91.5689,91.8262,57991.0
2024-06-14 12:00:00,92.76,92.76,92.47,92.62,30091.0,91.7965,91.7965,91.5095,91.6579,30091.0
2024-06-14 12:30:00,92.62,92.85,92.55,92.79,48988.0,91.6579,91.8855,91.5887,91.8262,48988.0
2024-06-14 13:00:00,92.77,93.01,92.75,92.88,64698.0,91.8064,92.0439,91.7866,91.9152,64698.0
2024-06-14 13:30:00,92.85,92.92,92.74,92.9,51857.0,91.8855,91.9548,91.7767,91.935,51857.0
2024-06-14 14:00:00,92.92,93.03,92.82,92.97,214419.0,91.9548,92.0637,91.8558,92.0043,214419.0
2024-06-14 14:30:00,92.95,93.26,92.89,93.2,85047.0,91.9845,92.2913,91.9251,92.2319,85047.0
2024-06-14 15:00:00,93.2,93.91,93.2,93.84,147191.0,92.2319,92.9345,92.2319,92.8653,147191.0
2024-06-14 15:30:00,93.84,94.2,93.68,94.17,445616.0,92.8653,93.2215,92.7069,93.1918,445616.0
2024-06-17 09:30:00,93.58,94.33,93.05,93.23,69335.0,92.608,93.3502,92.0835,92.2616,69335.0
2024-06-17 10:00:00,93.23,93.23,92.21,92.26,147703.0,92.2616,92.2616,91.2522,91.3017,147703.0
2024-06-17 10:30:00,92.26,92.41,91.97,92.09,121217.0,91.3017,91.4501,91.0147,91.1334,121217.0
2024-06-17 11:00:00,92.09,92.36,92.05,92.2,76569.0,91.1334,91.4006,91.0938,91.2423,76569.0
2024-06-17 11:30:00,92.19,92.43,92.16,92.23,41479.0,91.2324,91.4699,91.2027,91.272,41479.0
2024-06-17 12:00:00,92.27,92.36,92.13,92.34,126777.0,91.3116,91.4006,91.173,91.3808,126777.0
2024-06-17 12:30:00,92.31,92.68,92.22,92.68,63218.0,91.3511,91.7173,91.2621,91.7173,63218.0
2024-06-17 13:00:00,92.68,92.95,92.66,92.9,62637.0,91.7173,91.9845,91.6975,91.935,62637.0
2024-06-17 13:30:00,92.91,93.25,92.89,93.11,60508.0,91.9449,92.2814,91.9251,92.1428,60508.0
2024-06-17 14:00:00,93.12,93.66,93.09,93.64,79693.0,92.1527,92.6871,92.123,92.6673,79693.0
2024-06-17 14:30:00,93.64,93.86,93.4,93.44,107328.0,92.6673,92.885,92.4298,92.4694,107328.0
2024-06-17 15:00:00,93.45,93.65,93.22,93.62,88890.0,92.4793,92.6772,92.2517,92.6475,88890.0
2024-06-17 15:30:00,93.62,93.96,93.53,93.88,402358.0,92.6475,92.984,92.5585,92.9048,402358.0
2024-06-18 09:30:00,94.0,94.25,93.48,93.48,60295.0,93.0236,93.271,92.509,92.509,60295.0
2024-06-18 10:00:00,93.56,93.62,93.17,93.29,134415.0,92.5882,92.6475,92.2022,92.321,134415.0
2024-06-18 10:30:00,93.26,93.41,92.85,93.13,105349.0,92.2913,92.4397,91.8855,92.1626,105349.0
2024-06-18 11:00:00,93.13,93.33,93.08,93.09,61243.0,92.1626,92.3605,92.1131,92.123,61243.0
2024-06-18 11:30:00,93.09,93.18,92.94,92.97,123767.0,92.123,92.2121,91.9746,92.0043,123767.0
2024-06-18 12:00:00,92.99,93.02,92.48,92.48,60076.0,92.0241,92.0538,91.5194,91.5194,60076.0
2024-06-18 12:30:00,92.46,92.47,92.2,92.22,43496.0,91.4996,91.5095,91.2423,91.2621,43496.0
2024-06-18 13:00:00,92.22,92.22,91.95,91.98,75432.0,91.2621,91.2621,90.9949,91.0246,75432.0
2024-06-18 13:30:00,92.01,92.04,91.66,91.68,104591.0,91.0543,91.0839,90.7079,90.7277,104591.0
2024-06-18 14:00:00,91.73,92.13,91.6,92.1,88674.0,90.7772,91.173,90.6485,91.1433,88674.0
2024-06-18 14:30:00,92.13,92.23,91.92,92.04,91981.0,91.173,91.272,90.9652,91.0839,91981.0
2024-06-18 15:00:00,92.04,92.12,91.81,92.07,254947.0,91.0839,91.1631,90.8563,91.1136,254947.0
2024-06-18 15:30:00,92.08,92.31,92.0,92.2,363931.0,91.1235,91.3511,91.0444,91.2423,363931.0
2024-06-20 09:30:00,92.1,93.2,92.01,92.86,92969.0,91.1433,92.2319,91.0543,91.8954,92969.0
2024-06-20 10:00:00,92.88,93.84,92.8,93.39,74135.0,91.9152,92.8653,91.8361,92.4199,74135.0
2024-06-20 10:30:00,93.39,93.88,93.31,93.81,78801.0,92.4199,92.9048,92.3408,92.8356,78801.0
2024-06-20 11:00:00,93.78,93.86,93.06,93.12,105482.0,92.8059,92.885,92.0934,92.1527,105482.0
2024-06-20 11:30:00,93.12,93.26,93.01,93.06,54607.0,92.1527,92.2913,92.0439,92.0934,54607.0
2024-06-20 12:00:00,93.07,93.63,93.06,93.53,119731.0,92.1032,92.6574,92.0934,92.5585,119731.0
2024-06-20 12:30:00,93.47,93.59,93.24,93.49,85307.0,92.4991,92.6178,92.2715,92.5189,85307.0
2024-06-20 13:00:00,93.49,94.05,93.49,94.05,189685.0,92.5189,93.0731,92.5189,93.0731,189685.0
2024-06-20 13:30:00,94.06,94.67,94.04,94.62,146413.0,93.083,93.6866,93.0632,93.6371,146413.0
2024-06-20 14:00:00,94.63,94.89,94.57,94.68,132421.0,93.647,93.9043,93.5877,93.6965,132421.0
2024-06-20 14:30:00,94.68,95.03,94.62,94.71,120278.0,93.6965,94.0429,93.6371,93.7262,120278.0
2024-06-20 15:00:00,94.73,94.74,94.4,94.68,153551.0,93.746,93.7559,93.4194,93.6965,153551.0
2024-06-20 15:30:00,94.67,94.7,94.19,94.44,574740.0,93.6866,93.7163,93.2116,93.459,574740.0
2024-06-21 09:30:00,94.52,96.0,94.36,95.67,364383.0,93.5382,95.0028,93.3799,94.6762,364383.0
2024-06-21 10:00:00,95.68,95.75,94.13,94.55,107266.0,94.6861,94.7554,93.1522,93.5679,107266.0
2024-06-21 10:30:00,94.54,94.61,94.21,94.36,90091.0,93.558,93.6273,93.2314,93.3799,90091.0
2024-06-21 11:00:00,94.37,94.39,93.94,93.94,55813.0,93.3897,93.4095,92.9642,92.9642,55813.0
2024-06-21 11:30:00,93.92,93.99,93.64,93.68,41997.0,92.9444,93.0137,92.6673,92.7069,41997.0
2024-06-21 12:00:00,93.69,93.85,93.56,93.84,29459.0,92.7168,92.8751,92.5882,92.8653,29459.0
2024-06-21 12:30:00,93.85,94.02,93.74,93.94,61875.0,92.8751,93.0434,92.7663,92.9642,61875.0
2024-06-21 13:00:00,93.96,93.98,93.66,93.68,88504.0,92.984,93.0038,92.6871,92.7069,88504.0
2024-06-21 13:30:00,93.69,94.13,93.67,94.05,37407.0,92.7168,93.1522,92.697,93.0731,37407.0
2024-06-21 14:00:00,94.03,94.34,93.99,94.23,39822.0,93.0533,93.3601,93.0137,93.2512,39822.0
2024-06-21 14:30:00,94.23,94.4,94.17,94.21,62569.0,93.2512,93.4194,93.1918,93.2314,62569.0
2024-06-21 15:00:00,94.22,94.33,94.15,94.15,81818.0,93.2413,93.3502,93.172,93.172,81818.0
2024-06-21 15:30:00,94.15,95.08,94.14,94.98,485543.0,93.172,94.0924,93.1621,93.9934,485543.0
2024-06-24 09:30:00,95.03,97.0,95.03,96.79,157272.0,94.0429,95.9924,94.0429,95.7846,157272.0
2024-06-24 10:00:00,96.79,97.03,96.41,96.55,133435.0,95.7846,96.0221,95.4086,95.5471,133435.0
2024-06-24 10:30:00,96.58,97.31,96.53,96.66,120961.0,95.5768,96.2992,95.5273,95.656,120961.0
2024-06-24 11:00:00,96.7,96.89,96.38,96.81,96293.0,95.6955,95.8836,95.3789,95.8044,96293.0
2024-06-24 11:30:00,96.84,97.01,96.78,96.91,124156.0,95.8341,96.0023,95.7747,95.9034,124156.0
2024-06-24 12:00:00,96.89,97.23,96.8,97.16,93649.0,95.8836,96.22,95.7945,96.1508,93649.0
2024-06-24 12:30:00,97.13,97.22,96.86,96.95,83666.0,96.1211,96.2101,95.8539,95.9429,83666.0
2024-06-24 13:00:00,96.95,97.07,96.77,97.05,127714.0,95.9429,96.0617,95.7648,96.0419,127714.0
2024-06-24 13:30:00,97.02,97.05,96.8,96.89,44964.0,96.0122,96.0419,95.7945,95.8836,44964.0
2024-06-24 14:00:00,96.9,97.11,96.85,97.09,60606.0,95.8935,96.1013,95.844,96.0815,60606.0
2024-06-24 14:30:00,97.07,97.36,97.04,97.34,101287.0,96.0617,96.3487,96.032,96.3289,101287.0
2024-06-24 15:00:00,97.33,97.51,97.23,97.5,88003.0,96.319,96.4971,96.22,96.4872,88003.0
2024-06-24 15:30:00,97.48,97.59,97.02,97.04,387304.0,96.4674,96.5763,96.0122,96.032,387304.0
2024-06-25 09:30:00,97.0,97.0,96.18,96.19,91475.0,95.9924,95.9924,95.1809,95.1908,91475.0
2024-06-25 10:00:00,96.18,96.68,95.96,96.4,41917.0,95.1809,95.6758,94.9632,95.3987,41917.0
2024-06-25 10:30:00,96.41,96.41,96.22,96.35,32206.0,95.4086,95.4086,95.2205,95.3492,32206.0
2024-06-25 11:00:00,96.34,96.36,95.83,95.99,45529.0,95.3393,95.3591,94.8346,94.9929,45529.0
2024-06-25 11:30:00,95.98,96.07,95.7,95.72,35508.0,94.983,95.0721,94.7059,94.7257,35508.0
2024-06-25 12:00:00,95.7,95.7,95.46,95.49,27550.0,94.7059,94.7059,94.4684,94.4981,27550.0
2024-06-25 12:30:00,95.42,95.48,95.19,95.43,32705.0,94.4288,94.4882,94.2012,94.4387,32705.0
2024-06-25 13:00:00,95.41,95.51,95.32,95.51,22908.0,94.4189,94.5179,94.3299,94.5179,22908.0
2024-06-25 13:30:00,95.52,95.64,95.39,95.39,30904.0,94.5278,94.6466,94.3992,94.3992,30904.0
2024-06-25 14:00:00,95.39,95.56,95.29,95.56,38301.0,94.3992,94.5674,94.3002,94.5674,38301.0
2024-06-25 14:30:00,95.55,95.58,95.47,95.48,33727.0,94.5575,94.5872,94.4783,94.4882,33727.0
2024-06-25 15:00:00,95.48,95.59,95.4,95.53,54435.0,94.4882,94.5971,94.409,94.5377,54435.0
2024-06-25 15:30:00,95.53,95.67,95.32,95.66,154291.0,94.5377,94.6762,94.3299,94.6663,154291.0
2024-06-26 09:30:00,95.03,95.64,94.86,95.49,95254.0,94.0429,94.6466,93.8747,94.4981,95254.0
2024-06-26 10:00:00,95.48,95.49,94.42,94.86,53051.0,94.4882,94.4981,93.4392,93.8747,53051.0
2024-06-26 10:30:00,94.8,94.84,94.45,94.7,53089.0,93.8153,93.8549,93.4689,93.7163,53089.0
2024-06-26 11:00:00,94.66,94.87,94.52,94.81,46213.0,93.6767,93.8846,93.5382,93.8252,46213.0
2024-06-26 11:30:00,94.81,95.05,94.72,95.02,35157.0,93.8252,94.0627,93.7361,94.033,35157.0
2024-06-26 12:00:00,95.04,95.22,94.97,95.03,23967.0,94.0528,94.2309,93.9835,94.0429,23967.0
2024-06-26 12:30:00,95.02,95.02,94.73,94.87,34961.0,94.033,94.033,93.746,93.8846,34961.0
2024-06-26 13:00:00,94.87,95.01,94.84,94.89,27368.0,93.8846,94.0231,93.8549,93.9043,27368.0
2024-06-26 13:30:00,94.89,94.95,94.78,94.86,28394.0,93.9043,93.9637,93.7955,93.8747,28394.0
2024-06-26 14:00:00,94.88,95.06,94.81,94.95,42866.0,93.8944,94.0726,93.8252,93.9637,42866.0
2024-06-26 14:30:00,94.96,95.23,94.85,95.19,33002.0,93.9736,94.2408,93.8648,94.2012,33002.0
2024-06-26 15:00:00,95.19,95.25,95.0,95.01,58593.0,94.2012,94.2606,94.0132,94.0231,58593.0
2024-06-26 15:30:00,95.01,95.28,94.9,95.14,277058.0,94.0231,94.2903,93.9142,94.1517,277058.0
2024-06-27 09:30:00,94.94,95.11,94.02,94.4,68095.0,93.9538,94.1221,93.0434,93.4194,68095.0
2024-06-27 10:00:00,94.41,94.56,93.78,94.24,64965.0,93.4293,93.5778,92.8059,93.2611,64965.0
2024-06-27 10:30:00,94.23,94.33,94.07,94.28,49743.0,93.2512,93.3502,93.0929,93.3007,49743.0
2024-06-27 11:00:00,94.3,94.78,94.3,94.75,36652.0,93.3205,93.7955,93.3205,93.7658,36652.0
2024-06-27 11:30:00,94.71,94.89,94.66,94.82,35315.0,93.7262,93.9043,93.6767,93.8351,35315.0
2024-06-27 12:00:00,94.85,94.89,94.75,94.78,18831.0,93.8648,93.9043,93.7658,93.7955,18831.0
2024-06-27 12:30:00,94.82,94.86,94.7,94.78,28262.0,93.8351,93.8747,93.7163,93.7955,28262.0
2024-06-27 13:00:00,94.77,94.92,94.73,94.81,24660.0,93.7856,93.934,93.746,93.8252,24660.0
2024-06-27 13:30:00,94.79,94.82,94.45,94.49,21678.0,93.8054,93.8351,93.4689,93.5085,21678.0
2024-06-27 14:00:00,94.47,94.51,94.13,94.14,42090.0,93.4887,93.5283,93.1522,93.1621,42090.0
2024-06-27 14:30:00,94.09,94.29,94.06,94.19,36011.0,93.1127,93.3106,93.083,93.2116,36011.0
2024-06-27 15:00:00,94.2,94.41,94.19,94.36,48180.0,93.2215,93.4293,93.2116,93.3799,48180.0
2024-06-27 15:30:00,94.36,94.85,94.32,94.83,227425.0,93.3799,93.8648,93.3403,93.845,227425.0
2024-06-28 09:30:00,95.23,95.39,94.54,94.91,56603.0,94.2408,94.3992,93.558,93.9241,56603.0
2024-06-28 10:00:00,94.95,95.57,94.85,95.41,36591.0,93.9637,94.5773,93.8648,94.4189,36591.0
2024-06-28 10:30:00,95.45,95.8,95.43,95.56,25498.0,94.4585,94.8049,94.4387,94.5674,25498.0
2024-06-28 11:00:00,95.54,95.55,95.23,95.27,21466.0,94.5476,94.5575,94.2408,94.2804,21466.0
2024-06-28 11:30:00,95.26,95.43,95.21,95.42,39779.0,94.2705,94.4387,94.221,94.4288,39779.0
2024-06-28 12:00:00,95.44,95.49,95.2,95.49,60544.0,94.4486,94.4981,94.2111,94.4981,60544.0
2024-06-28 12:30:00,95.48,95.52,95.29,95.39,40951.0,94.4882,94.5278,94.3002,94.3992,40951.0
2024-06-28 13:00:00,95.39,95.79,95.34,95.66,40273.0,94.3992,94.795,94.3497,94.6663,40273.0
2024-06-28 13:30:00,95.64,95.82,95.62,95.75,35637.0,94.6466,94.8247,94.6268,94.7554,35637.0
2024-06-28 14:00:00,95.75,95.88,95.61,95.65,48900.0,94.7554,94.8841,94.6169,94.6565,48900.0
2024-06-28 14:30:00,95.65,95.65,95.45,95.62,41475.0,94.6565,94.6565,94.4585,94.6268,41475.0
2024-06-28 15:00:00,95.6,95.73,95.49,95.66,73923.0,94.607,94.7356,94.4981,94.6663,73923.0
2024-06-28 15:30:00,95.65,97.03,95.52,96.74,637111.0,94.6565,96.0221,94.5278,95.7351,637111.0
2024-07-01 09:30:00,97.0,97.04,96.04,96.48,59349.0,95.9924,96.032,95.0424,95.4778,59349.0
2024-07-01 10:00:00,96.48,96.69,95.37,95.44,72386.0,95.4778,95.6856,94.3794,94.4486,72386.0
2024-07-01 10:30:00,95.45,95.48,95.07,95.38,49078.0,94.4585,94.4882,94.0825,94.3893,49078.0
2024-07-01 11:00:00,95.39,95.5,95.11,95.48,50385.0,94.3992,94.508,94.1221,94.4882,50385.0
2024-07-01 11:30:00,95.51,95.7,95.35,95.5,41707.0,94.5179,94.7059,94.3596,94.508,41707.0
2024-07-01 12:00:00,95.5,95.53,95.35,95.41,31926.0,94.508,94.5377,94.3596,94.4189,31926.0
2024-07-01 12:30:00,95.41,95.54,95.23,95.33,32140.0,94.4189,94.5476,94.2408,94.3398,32140.0
2024-07-01 13:00:00,95.34,95.66,95.23,95.62,31650.0,94.3497,94.6663,94.2408,94.6268,31650.0
2024-07-01 13:30:00,95.61,95.87,95.59,95.83,42363.0,94.6169,94.8742,94.5971,94.8346,42363.0
2024-07-01 14:00:00,95.83,95.98,95.78,95.89,31978.0,94.8346,94.983,94.7851,94.894,31978.0
2024-07-01 14:30:00,95.88,95.91,95.67,95.86,51034.0,94.8841,94.9137,94.6762,94.8643,51034.0
2024-07-01 15:00:00,95.84,95.87,95.38,95.42,134778.0,94.8445,94.8742,94.3893,94.4288,134778.0
2024-07-01 15:30:00,95.43,95.79,95.41,95.66,167305.0,94.4387,94.795,94.4189,94.6663,167305.0
2024-07-02 09:30:00,95.87,96.68,95.73,96.22,33130.0,94.8742,95.6758,94.7356,95.2205,33130.0
2024-07-02 10:00:00,96.17,96.39,95.93,96.04,40055.0,95.171,95.3888,94.9335,95.0424,40055.0
2024-07-02 10:30:00,96.04,96.19,95.93,96.06,24432.0,95.0424,95.1908,94.9335,95.0622,24432.0
2024-07-02 11:00:00,96.06,96.09,95.87,96.01,26353.0,95.0622,95.0919,94.8742,95.0127,26353.0
2024-07-02 11:30:00,96.01,96.23,95.96,96.05,35036.0,95.0127,95.2304,94.9632,95.0523,35036.0
2024-07-02 12:00:00,95.99,96.08,95.89,95.97,33450.0,94.9929,95.082,94.894,94.9731,33450.0
2024-07-02 12:30:00,95.97,96.06,95.84,95.88,23033.0,94.9731,95.0622,94.8445,94.8841,23033.0
2024-07-02 13:00:00,95.89,96.0,95.8,95.86,36479.0,94.894,95.0028,94.8049,94.8643,36479.0
2024-07-02 13:30:00,95.88,96.01,95.86,95.99,41507.0,94.8841,95.0127,94.8643,94.9929,41507.0
2024-07-02 14:00:00,96.0,96.07,95.9,95.92,59595.0,95.0028,95.0721,94.9039,94.9236,59595.0
2024-07-02 14:30:00,95.91,96.23,95.9,96.13,73407.0,94.9137,95.2304,94.9039,95.1315,73407.0
2024-07-02 15:00:00,96.13,96.62,96.12,96.56,89728.0,95.1315,95.6164,95.1216,95.557,89728.0
2024-07-02 15:30:00,96.55,97.1,96.55,97.09,185667.0,95.5471,96.0914,95.5471,96.0815,185667.0
2024-07-03 09:30:00,98.48,98.63,97.12,97.36,197957.0,97.4571,97.6055,96.1112,96.3487,197957.0
2024-07-03 10:00:00,97.39,97.89,97.26,97.58,92721.0,96.3784,96.8732,96.2497,96.5664,92721.0
2024-07-03 10:30:00,97.53,97.57,96.39,96.54,100938.0,96.5169,96.5565,95.3888,95.5372,100938.0
2024-07-03 11:00:00,96.5,96.73,96.35,96.35,77503.0,95.4976,95.7252,95.3492,95.3492,77503.0
2024-07-03 11:30:00,96.34,96.48,96.19,96.48,67503.0,95.3393,95.4778,95.1908,95.4778,67503.0
2024-07-03 12:00:00,96.5,96.72,96.42,96.51,60462.0,95.4976,95.7153,95.4185,95.5075,60462.0
2024-07-03 12:30:00,96.5,96.67,96.44,96.5,168156.0,95.4976,95.6659,95.4382,95.4976,168156.0
2024-07-05 09:30:00,96.35,96.4,95.6,95.85,76501.0,95.3492,95.3987,94.607,94.8544,76501.0
2024-07-05 10:00:00,95.86,96.45,95.82,96.36,66550.0,94.8643,95.4481,94.8247,95.3591,66550.0
2024-07-05 10:30:00,96.33,96.62,96.27,96.41,46120.0,95.3294,95.6164,95.27,95.4086,46120.0
2024-07-05 11:00:00,96.43,96.57,95.88,95.91,34846.0,95.4283,95.5669,94.8841,94.9137,34846.0
2024-07-05 11:30:00,95.92,96.05,95.5,95.59,122934.0,94.9236,95.0523,94.508,94.5971,122934.0
2024-07-05 12:00:00,95.62,95.91,95.55,95.77,70572.0,94.6268,94.9137,94.5575,94.7752,70572.0
2024-07-05 12:30:00,95.76,95.83,95.57,95.66,67138.0,94.7653,94.8346,94.5773,94.6663,67138.0
2024-07-05 13:00:00,95.7,95.87,95.43,95.62,119730.0,94.7059,94.8742,94.4387,94.6268,119730.0
2024-07-05 13:30:00,95.66,96.0,95.64,96.0,17805.0,94.6663,95.0028,94.6466,95.0028,17805.0
2024-07-05 14:00:00,95.97,96.05,95.81,95.89,21132.0,94.9731,95.0523,94.8148,94.894,21132.0
2024-07-05 14:30:00,95.9,96.07,95.86,96.07,26371.0,94.9039,95.0721,94.8643,95.0721,26371.0
2024-07-05 15:00:00,96.08,96.16,96.0,96.01,33272.0,95.082,95.1612,95.0028,95.0127,33272.0
2024-07-05 15:30:00,95.99,96.37,95.99,96.23,109927.0,94.9929,95.369,94.9929,95.2304,109927.0
2024-07-08 09:30:00,96.15,96.69,95.47,96.07,42663.0,95.1513,95.6856,94.4783,95.0721,42663.0
2024-07-08 10:00:00,96.07,96.23,95.17,95.33,34070.0,95.0721,95.2304,94.1814,94.3398,34070.0
2024-07-08 10:30:00,95.39,95.61,95.26,95.45,33861.0,94.3992,94.6169,94.2705,94.4585,33861.0
2024-07-08 11:00:00,95.4,95.45,95.17,95.17,58236.0,94.409,94.4585,94.1814,94.1814,58236.0
2024-07-08 11:30:00,95.17,95.2,94.86,95.06,77704.0,94.1814,94.2111,93.8747,94.0726,77704.0
2024-07-08 12:00:00,95.04,95.46,94.8,95.46,59592.0,94.0528,94.4684,93.8153,94.4684,59592.0
2024-07-08 12:30:00,95.5,95.8,95.5,95.64,51875.0,94.508,94.8049,94.508,94.6466,51875.0
2024-07-08 13:00:00,95.64,95.65,95.42,95.52,26383.0,94.6466,94.6565,94.4288,94.5278,26383.0
2024-07-08 13:30:00,95.5,95.72,95.47,95.62,33224.0,94.508,94.7257,94.4783,94.6268,33224.0
2024-07-08 14:00:00,95.62,95.62,95.41,95.54,15827.0,94.6268,94.6268,94.4189,94.5476,15827.0
2024-07-08 14:30:00,95.54,95.54,95.35,95.4,21967.0,94.5476,94.5476,94.3596,94.409,21967.0
2024-07-08 15:00:00,95.42,95.7,95.42,95.61,112084.0,94.4288,94.7059,94.4288,94.6169,112084.0
2024-07-08 15:30:00,95.59,95.69,95.25,95.52,225427.0,94.5971,94.696,94.2606,94.5278,225427.0
2024-07-09 09:30:00,95.38,95.55,94.82,95.32,69223.0,94.3893,94.5575,93.8351,94.3299,69223.0
2024-07-09 10:00:00,95.31,95.4,94.96,95.29,56457.0,94.32,94.409,93.9736,94.3002,56457.0
2024-07-09 10:30:00,95.26,95.38,95.13,95.25,58005.0,94.2705,94.3893,94.1419,94.2606,58005.0
2024-07-09 11:00:00,95.23,95.35,95.16,95.2,49235.0,94.2408,94.3596,94.1715,94.2111,49235.0
2024-07-09 11:30:00,95.18,95.54,95.12,95.45,89897.0,94.1913,94.5476,94.132,94.4585,89897.0
2024-07-09 12:00:00,95.46,95.96,95.46,95.95,28218.0,94.4684,94.9632,94.4684,94.9533,28218.0
2024-07-09 12:30:00,95.95,96.22,95.87,96.2,28421.0,94.9533,95.2205,94.8742,95.2007,28421.0
2024-07-09 13:00:00,96.24,96.52,96.24,96.3,34458.0,95.2403,95.5174,95.2403,95.2997,34458.0
2024-07-09 13:30:00,96.29,96.45,95.97,96.01,45450.0,95.2898,95.4481,94.9731,95.0127,45450.0
2024-07-09 14:00:00,96.02,96.03,95.6,95.61,35854.0,95.0226,95.0325,94.607,94.6169,35854.0
2024-07-09 14:30:00,95.58,95.59,95.31,95.31,41319.0,94.5872,94.5971,94.32,94.32,41319.0
2024-07-09 15:00:00,95.32,95.61,95.26,95.61,63183.0,94.3299,94.6169,94.2705,94.6169,63183.0
2024-07-09 15:30:00,95.61,95.86,95.48,95.78,249632.0,94.6169,94.8643,94.4882,94.7851,249632.0
2024-07-10 09:30:00,95.08,95.65,94.62,94.72,106754.0,94.0924,94.6565,93.6371,93.7361,106754.0
2024-07-10 10:00:00,94.7,94.77,93.73,93.88,115849.0,93.7163,93.7856,92.7564,92.9048,115849.0
2024-07-10 10:30:00,93.84,94.29,93.78,94.29,81086.0,92.8653,93.3106,92.8059,93.3106,81086.0
2024-07-10 11:00:00,94.29,94.79,94.27,94.55,52304.0,93.3106,93.8054,93.2908,93.5679,52304.0
2024-07-10 11:30:00,94.52,94.57,94.37,94.52,38430.0,93.5382,93.5877,93.3897,93.5382,38430.0
2024-07-10 12:00:00,94.49,94.6,94.38,94.53,39958.0,93.5085,93.6174,93.3996,93.5481,39958.0
2024-07-10 12:30:00,94.49,94.52,94.2,94.3,51799.0,93.5085,93.5382,93.2215,93.3205,51799.0
2024-07-10 13:00:00,94.29,94.47,94.29,94.36,54191.0,93.3106,93.4887,93.3106,93.3799,54191.0
2024-07-10 13:30:00,94.35,94.52,94.16,94.32,71362.0,93.37,93.5382,93.1819,93.3403,71362.0
2024-07-10 14:00:00,94.34,94.38,94.02,94.05,68172.0,93.3601,93.3996,93.0434,93.0731,68172.0
2024-07-10 14:30:00,94.03,94.33,94.03,94.33,90035.0,93.0533,93.3502,93.0533,93.3502,90035.0
2024-07-10 15:00:00,94.34,94.55,94.31,94.51,113051.0,93.3601,93.5679,93.3304,93.5283,113051.0
2024-07-10 15:30:00,94.51,94.89,94.41,94.8,310320.0,93.5283,93.9043,93.4293,93.8153,310320.0
2024-07-11 09:30:00,95.62,96.8,94.86,96.72,102627.0,94.6268,95.7945,93.8747,95.7153,102627.0
2024-07-11 10:00:00,96.7,98.01,96.6,97.37,138652.0,95.6955,96.9919,95.5966,96.3586,138652.0
2024-07-11 10:30:00,97.36,97.57,97.15,97.35,60076.0,96.3487,96.5565,96.1409,96.3388,60076.0
2024-07-11 11:00:00,97.43,97.47,97.02,97.03,23523.0,96.418,96.4575,96.0122,96.0221,23523.0
2024-07-11 11:30:00,97.01,97.32,96.99,97.03,47457.0,96.0023,96.3091,95.9825,96.0221,47457.0
2024-07-11 12:00:00,97.02,97.02,96.58,96.82,38400.0,96.0122,96.0122,95.5768,95.8143,38400.0
2024-07-11 12:30:00,96.78,96.8,96.58,96.8,21327.0,95.7747,95.7945,95.5768,95.7945,21327.0
2024-07-11 13:00:00,96.81,97.01,96.75,96.87,23906.0,95.8044,96.0023,95.745,95.8638,23906.0
2024-07-11 13:30:00,96.87,97.2,96.72,97.2,25697.0,95.8638,96.1904,95.7153,96.1904,25697.0
2024-07-11 14:00:00,97.21,97.35,97.06,97.09,26095.0,96.2002,96.3388,96.0518,96.0815,26095.0
2024-07-11 14:30:00,97.09,97.21,96.96,97.11,34604.0,96.0815,96.2002,95.9528,96.1013,34604.0
2024-07-11 15:00:00,97.12,97.19,96.81,96.96,57322.0,96.1112,96.1805,95.8044,95.9528,57322.0
2024-07-11 15:30:00,96.96,97.18,96.81,96.83,279925.0,95.9528,96.1706,95.8044,95.8242,279925.0
2024-07-12 09:30:00,97.63,97.95,96.99,97.0,144104.0,96.6159,96.9326,95.9825,95.9924,144104.0
2024-07-12 10:00:00,97.0,97.81,96.92,97.75,70034.0,95.9924,96.794,95.9133,96.7346,70034.0
2024-07-12 10:30:00,97.73,97.87,97.41,97.62,57012.0,96.7148,96.8534,96.3982,96.606,57012.0
2024-07-12 11:00:00,97.62,98.12,97.55,98.12,39542.0,96.606,97.1008,96.5367,97.1008,39542.0
2024-07-12 11:30:00,98.13,98.35,98.04,98.04,67491.0,97.1107,97.3284,97.0216,97.0216,67491.0
2024-07-12 12:00:00,98.04,98.27,97.94,98.25,44786.0,97.0216,97.2492,96.9227,97.2294,44786.0
2024-07-12 12:30:00,98.25,98.5,98.09,98.5,73766.0,97.2294,97.4768,97.0711,97.4768,73766.0
2024-07-12 13:00:00,98.53,98.53,98.17,98.25,370755.0,97.5065,97.5065,97.1503,97.2294,370755.0
2024-07-12 13:30:00,98.28,98.3,97.75,97.81,46682.0,97.2591,97.2789,96.7346,96.794,46682.0
2024-07-12 14:00:00,97.79,97.95,97.66,97.81,47537.0,96.7742,96.9326,96.6456,96.794,47537.0
2024-07-12 14:30:00,97.8,97.8,97.57,97.69,41367.0,96.7841,96.7841,96.5565,96.6753,41367.0
2024-07-12 15:00:00,97.71,97.89,97.71,97.84,54524.0,96.6951,96.8732,96.6951,96.8237,54524.0
2024-07-12 15:30:00,97.84,98.04,97.39,97.48,257236.0,96.8237,97.0216,96.3784,96.4674,257236.0
2024-07-15 09:30:00,98.0,98.73,97.65,98.16,73820.0,96.982,97.7045,96.6357,97.1404,73820.0
2024-07-15 10:00:00,98.15,99.2,98.0,98.9,68858.0,97.1305,98.1696,96.982,97.8727,68858.0
2024-07-15 10:30:00,98.87,99.31,98.65,99.29,95934.0,97.843,98.2784,97.6253,98.2586,95934.0
2024-07-15 11:00:00,99.3,99.47,99.16,99.19,39699.0,98.2685,98.4368,98.13,98.1597,39699.0
2024-07-15 11:30:00,99.18,99.73,99.03,99.61,110282.0,98.1498,98.6941,98.0013,98.5753,110282.0
2024-07-15 12:00:00,99.61,99.61,99.3,99.51,92219.0,98.5753,98.5753,98.2685,98.4764,92219.0
2024-07-15 12:30:00,99.5,99.64,99.38,99.38,79794.0,98.4665,98.605,98.3477,98.3477,79794.0
2024-07-15 13:00:00,99.38,99.72,99.28,99.6,52833.0,98.3477,98.6842,98.2487,98.5654,52833.0
2024-07-15 13:30:00,99.59,99.6,99.2,99.41,48428.0,98.5555,98.5654,98.1696,98.3774,48428.0
2024-07-15 14:00:00,99.39,99.79,99.35,99.79,75619.0,98.3576,98.7534,98.318,98.7534,75619.0
2024-07-15 14:30:00,99.81,99.85,99.67,99.83,56040.0,98.7732,98.8128,98.6347,98.793,56040.0
2024-07-15 15:00:00,99.83,100.0,99.73,99.78,65245.0,98.793,98.9613,98.6941,98.7436,65245.0
2024-07-15 15:30:00,99.8,99.91,99.46,99.51,204089.0,98.7633,98.8722,98.4269,98.4764,204089.0
2024-07-16 09:30:00,99.79,101.74,99.75,101.68,144004.0,98.7534,100.6832,98.7139,100.6238,144004.0
2024-07-16 10:00:00,101.64,102.09,101.28,101.67,161810.0,100.5842,101.0296,100.228,100.6139,161810.0
2024-07-16 10:30:00,101.72,102.45,101.41,102.44,127139.0,100.6634,101.3858,100.3566,101.3759,127139.0
2024-07-16 11:00:00,102.4,102.51,102.1,102.15,176073.0,101.3363,101.4452,101.0395,101.0889,176073.0
2024-07-16 11:30:00,102.15,102.51,101.91,102.41,112285.0,101.0889,101.4452,100.8514,101.3462,112285.0
2024-07-16 12:00:00,102.43,103.01,102.38,102.77,128155.0,101.366,101.94,101.3165,101.7025,128155.0
2024-07-16 12:30:00,102.77,102.9,102.44,102.73,84193.0,101.7025,101.8311,101.3759,101.6629,84193.0
2024-07-16 13:00:00,102.68,102.95,102.52,102.65,93202.0,101.6134,101.8806,101.4551,101.5837,93202.0
2024-07-16 13:30:00,102.62,102.97,102.37,102.94,65956.0,101.5541,101.9004,101.3066,101.8707,65956.0
2024-07-16 14:00:00,102.92,103.04,102.71,102.85,95333.0,101.8509,101.9697,101.6431,101.7817,95333.0
2024-07-16 14:30:00,102.83,102.99,102.69,102.73,105365.0,101.7619,101.9202,101.6233,101.6629,105365.0
2024-07-16 15:00:00,102.72,102.93,102.52,102.89,106285.0,101.653,101.8608,101.4551,101.8212,106285.0
2024-07-16 15:30:00,102.87,103.24,102.67,103.11,342287.0,101.8015,102.1676,101.6035,102.039,342287.0
2024-07-17 09:30:00,102.31,104.53,102.3,104.52,107867.0,101.2473,103.4442,101.2374,103.4343,107867.0
2024-07-17 10:00:00,104.46,105.17,104.23,105.0,112675.0,103.3749,104.0776,103.1473,103.9093,112675.0
2024-07-17 10:30:00,105.0,105.02,104.28,104.54,138015.0,103.9093,103.9291,103.1968,103.4541,138015.0
2024-07-17 11:00:00,104.5,104.83,104.16,104.22,85696.0,103.4145,103.7411,103.0781,103.1374,85696.0
2024-07-17 11:30:00,104.19,104.53,104.05,104.18,55036.0,103.1077,103.4442,102.9692,103.0978,55036.0
2024-07-17 12:00:00,104.24,104.31,103.89,103.89,61197.0,103.1572,103.2265,102.8109,102.8109,61197.0
2024-07-17 12:30:00,103.89,103.9,103.22,103.3,67525.0,102.8109,102.8208,102.1478,102.227,67525.0
2024-07-17 13:00:00,103.3,103.34,102.76,103.14,62331.0,102.227,102.2666,101.6926,102.0686,62331.0
2024-07-17 13:30:00,103.09,103.44,103.05,103.32,32484.0,102.0192,102.3655,101.9796,102.2468,32484.0
2024-07-17 14:00:00,103.3,103.87,103.24,103.87,70980.0,102.227,102.7911,102.1676,102.7911,70980.0
2024-07-17 14:30:00,103.85,104.22,103.73,104.14,103295.0,102.7713,103.1374,102.6525,103.0583,103295.0
2024-07-17 15:00:00,104.13,104.15,103.78,103.78,98766.0,103.0484,103.0682,102.702,102.702,98766.0
2024-07-17 15:30:00,103.79,103.97,103.31,103.51,337976.0,102.7119,102.89,102.2369,102.4348,337976.0
2024-07-18 09:30:00,103.03,103.8,102.94,103.8,130706.0,101.9598,102.7218,101.8707,102.7218,130706.0
2024-07-18 10:00:00,103.86,104.35,103.77,104.32,32253.0,102.7812,103.2661,102.6921,103.2364,32253.0
2024-07-18 10:30:00,104.33,104.34,103.57,103.83,41874.0,103.2463,103.2562,102.4942,102.7515,41874.0
2024-07-18 11:00:00,103.9,104.22,103.87,103.87,36510.0,102.8208,103.1374,102.7911,102.7911,36510.0
2024-07-18 11:30:00,103.94,104.03,103.38,103.49,112778.0,102.8603,102.9494,102.3062,102.415,112778.0
2024-07-18 12:00:00,103.52,103.52,102.93,102.96,42607.0,102.4447,102.4447,101.8608,101.8905,42607.0
2024-07-18 12:30:00,102.98,103.11,102.58,102.93,36887.0,101.9103,102.039,101.5145,101.8608,36887.0
2024-07-18 13:00:00,102.91,103.26,102.74,102.91,44658.0,101.841,102.1874,101.6728,101.841,44658.0
2024-07-18 13:30:00,102.9,103.12,102.87,102.88,38771.0,101.8311,102.0489,101.8015,101.8113,38771.0
2024-07-18 14:00:00,102.87,102.87,102.28,102.28,48466.0,101.8015,101.8015,101.2176,101.2176,48466.0
2024-07-18 14:30:00,102.28,102.38,101.55,101.86,51191.0,101.2176,101.3165,100.4952,100.8019,51191.0
2024-07-18 15:00:00,101.86,102.1,101.72,101.92,64506.0,100.8019,101.0395,100.6634,100.8613,64506.0
2024-07-18 15:30:00,101.87,102.04,101.11,101.12,214916.0,100.8118,100.9801,100.0597,100.0696,214916.0
2024-07-19 09:30:00,101.47,101.85,99.72,100.15,144556.0,100.416,100.792,98.6842,99.1097,144556.0
2024-07-19 10:00:00,100.22,100.41,99.52,99.71,68718.0,99.179,99.367,98.4863,98.6743,68718.0
2024-07-19 10:30:00,99.76,99.91,99.4,99.8,73365.0,98.7238,98.8722,98.3675,98.7633,73365.0
2024-07-19 11:00:00,99.85,99.94,99.46,99.63,32096.0,98.8128,98.9019,98.4269,98.5951,32096.0
2024-07-19 11:30:00,99.66,100.51,99.49,100.51,78298.0,98.6248,99.466,98.4566,99.466,78298.0
2024-07-19 12:00:00,100.61,100.64,100.29,100.32,48409.0,99.5649,99.5946,99.2483,99.2779,48409.0
2024-07-19 12:30:00,100.32,100.52,100.11,100.52,84335.0,99.2779,99.4759,99.0701,99.4759,84335.0
2024-07-19 13:00:00,100.45,100.67,100.35,100.64,41653.0,99.4066,99.6243,99.3076,99.5946,41653.0
2024-07-19 13:30:00,100.62,101.08,100.58,101.04,27950.0,99.5748,100.03,99.5352,99.9905,27950.0
2024-07-19 14:00:00,101.03,101.1,100.76,100.82,33430.0,99.9806,100.0498,99.7134,99.7727,33430.0
2024-07-19 14:30:00,100.81,100.84,100.39,100.55,58713.0,99.7629,99.7925,99.3472,99.5056,58713.0
2024-07-19 15:00:00,100.55,100.94,100.55,100.82,44705.0,99.5056,99.8915,99.5056,99.7727,44705.0
2024-07-19 15:30:00,100.8,100.88,100.26,100.66,367115.0,99.753,99.8321,99.2186,99.6144,367115.0
2024-07-22 09:30:00,101.35,101.54,99.45,99.6,110234.0,100.2972,100.4853,98.417,98.5654,110234.0
2024-07-22 10:00:00,99.56,99.57,98.93,99.34,50115.0,98.5258,98.5357,97.9024,98.3081,50115.0
2024-07-22 10:30:00,99.36,100.02,99.3,99.88,51442.0,98.3279,98.9811,98.2685,98.8425,51442.0
2024-07-22 11:00:00,99.91,100.17,99.8,99.91,60321.0,98.8722,99.1295,98.7633,98.8722,60321.0
2024-07-22 11:30:00,99.9,100.19,99.72,99.78,67363.0,98.8623,99.1493,98.6842,98.7436,67363.0
2024-07-22 12:00:00,99.79,99.86,99.56,99.63,21414.0,98.7534,98.8227,98.5258,98.5951,21414.0
2024-07-22 12:30:00,99.6,99.73,99.41,99.7,27453.0,98.5654,98.6941,98.3774,98.6644,27453.0
2024-07-22 13:00:00,99.75,99.91,99.73,99.78,29191.0,98.7139,98.8722,98.6941,98.7436,29191.0
2024-07-22 13:30:00,99.8,100.0,99.73,99.93,67367.0,98.7633,98.9613,98.6941,98.892,67367.0
2024-07-22 14:00:00,99.91,99.91,99.53,99.68,45835.0,98.8722,98.8722,98.4961,98.6446,45835.0
2024-07-22 14:30:00,99.67,99.75,99.55,99.67,37793.0,98.6347,98.7139,98.5159,98.6347,37793.0
2024-07-22 15:00:00,99.65,99.87,99.44,99.44,78125.0,98.6149,98.8326,98.4071,98.4071,78125.0
2024-07-22 15:30:00,99.47,100.49,99.46,100.35,382902.0,98.4368,99.4462,98.4269,99.3076,382902.0
2024-07-23 09:30:00,101.06,101.18,99.35,99.48,141989.0,100.0103,100.129,98.318,98.4467,141989.0
2024-07-23 10:00:00,99.45,100.27,99.35,99.92,63355.0,98.417,99.2285,98.318,98.8821,63355.0
2024-07-23 10:30:00,99.88,100.16,99.27,99.63,69119.0,98.8425,99.1196,98.2388,98.5951,69119.0
2024-07-23 11:00:00,99.6,100.03,99.57,99.83,45750.0,98.5654,98.991,98.5357,98.793,45750.0
2024-07-23 11:30:00,99.8,100.05,99.51,99.84,41233.0,98.7633,99.0107,98.4764,98.8029,41233.0
2024-07-23 12:00:00,99.85,99.94,99.54,99.75,33738.0,98.8128,98.9019,98.506,98.7139,33738.0
2024-07-23 12:30:00,99.71,99.79,99.25,99.71,73087.0,98.6743,98.7534,98.2191,98.6743,73087.0
2024-07-23 13:00:00,99.67,99.83,99.62,99.81,21211.0,98.6347,98.793,98.5852,98.7732,21211.0
2024-07-23 13:30:00,99.78,100.22,99.7,100.15,31797.0,98.7436,99.179,98.6644,99.1097,31797.0
2024-07-23 14:00:00,100.12,100.26,99.96,99.96,45564.0,99.08,99.2186,98.9217,98.9217,45564.0
2024-07-23 14:30:00,99.99,100.21,99.98,100.04,33280.0,98.9514,99.1691,98.9415,99.0009,33280.0
2024-07-23 15:00:00,100.0,100.08,99.84,100.04,95214.0,98.9613,99.0404,98.8029,99.0009,95214.0
2024-07-23 15:30:00,100.01,100.46,99.76,99.88,346361.0,98.9712,99.4165,98.7238,98.8425,346361.0
2024-07-24 09:30:00,99.48,100.52,98.45,99.02,147984.0,98.4467,99.4759,97.4274,97.9914,147984.0
2024-07-24 10:00:00,98.99,99.02,98.2,98.48,172747.0,97.9618,97.9914,97.18,97.4571,172747.0
2024-07-24 10:30:00,98.48,99.3,98.42,99.03,55593.0,97.4571,98.2685,97.3977,98.0013,55593.0
2024-07-24 11:00:00,98.98,98.99,98.57,98.85,54967.0,97.9519,97.9618,97.5461,97.8232,54967.0
2024-07-24 11:30:00,98.79,99.39,98.79,99.34,45201.0,97.7638,98.3576,97.7638,98.3081,45201.0
2024-07-24 12:00:00,99.37,99.51,98.94,99.29,93879.0,98.3378,98.4764,97.9123,98.2586,93879.0
2024-07-24 12:30:00,99.27,99.31,98.7,98.73,38230.0,98.2388,98.2784,97.6748,97.7045,38230.0
2024-07-24 13:00:00,98.76,99.0,98.66,98.77,40479.0,97.7341,97.9717,97.6352,97.744,40479.0
2024-07-24 13:30:00,98.77,99.0,98.67,98.91,64306.0,97.744,97.9717,97.6451,97.8826,64306.0
2024-07-24 14:00:00,98.91,99.03,98.83,98.86,50953.0,97.8826,98.0013,97.8034,97.8331,50953.0
2024-07-24 14:30:00,98.85,99.0,98.62,98.75,58981.0,97.8232,97.9717,97.5956,97.7242,58981.0
2024-07-24 15:00:00,98.73,98.91,98.46,98.75,79958.0,97.7045,97.8826,97.4373,97.7242,79958.0
2024-07-24 15:30:00,98.73,98.8,98.22,98.4,265547.0,97.7045,97.7737,97.1998,97.3779,265547.0
2024-07-25 09:30:00,99.01,101.2,98.82,100.84,100821.0,97.9815,100.1488,97.7935,99.7925,100821.0
2024-07-25 10:00:00,100.84,100.9,100.25,100.49,95595.0,99.7925,99.8519,99.2087,99.4462,95595.0
2024-07-25 10:30:00,100.44,100.51,99.59,100.06,59959.0,99.3967,99.466,98.5555,99.0206,59959.0
2024-07-25 11:00:00,100.05,100.32,99.63,99.78,28096.0,99.0107,99.2779,98.5951,98.7436,28096.0
2024-07-25 11:30:00,99.74,100.05,99.67,99.93,21090.0,98.704,99.0107,98.6347,98.892,21090.0
2024-07-25 12:00:00,99.9,100.16,99.6,100.09,18145.0,98.8623,99.1196,98.5654,99.0503,18145.0
2024-07-25 12:30:00,100.07,100.61,99.91,100.53,30472.0,99.0305,99.5649,98.8722,99.4858,30472.0
2024-07-25 13:00:00,100.57,100.77,100.11,100.21,53587.0,99.5253,99.7233,99.0701,99.1691,53587.0
2024-07-25 13:30:00,100.22,100.26,99.52,99.67,52644.0,99.179,99.2186,98.4863,98.6347,52644.0
2024-07-25 14:00:00,99.63,99.71,99.31,99.33,23784.0,98.5951,98.6743,98.2784,98.2982,23784.0
2024-07-25 14:30:00,99.39,99.51,98.97,98.99,44328.0,98.3576,98.4764,97.942,97.9618,44328.0
2024-07-25 15:00:00,99.03,99.53,98.84,99.53,37541.0,98.0013,98.4961,97.8133,98.4961,37541.0
2024-07-25 15:30:00,99.51,99.54,98.69,98.75,190825.0,98.4764,98.506,97.6649,97.7242,190825.0
2024-07-26 09:30:00,99.41,100.84,99.04,100.5,172792.0,98.3774,99.7925,98.0112,99.4561,172792.0
2024-07-26 10:00:00,100.5,101.13,100.22,101.09,60991.0,99.4561,100.0795,99.179,100.0399,60991.0
2024-07-26 10:30:00,101.09,101.36,100.59,100.7,73739.0,100.0399,100.3071,99.5451,99.654,73739.0
2024-07-26 11:00:00,100.78,100.9,100.2,100.48,12473.0,99.7332,99.8519,99.1592,99.4363,12473.0
2024-07-26 11:30:00,100.46,101.17,100.24,101.13,28121.0,99.4165,100.1191,99.1988,100.0795,28121.0
2024-07-26 12:00:00,101.17,101.45,100.75,100.82,30594.0,100.1191,100.3962,99.7035,99.7727,30594.0
2024-07-26 12:30:00,100.82,101.26,100.43,101.18,32719.0,99.7727,100.2082,99.3868,100.129,32719.0
2024-07-26 13:00:00,101.2,101.43,100.98,101.39,59577.0,100.1488,100.3764,99.9311,100.3368,59577.0
2024-07-26 13:30:00,101.36,101.38,100.82,101.19,63015.0,100.3071,100.3269,99.7727,100.1389,63015.0
2024-07-26 14:00:00,101.15,101.37,100.65,100.71,42575.0,100.0993,100.317,99.6045,99.6639,42575.0
2024-07-26 14:30:00,100.7,100.71,100.48,100.55,36259.0,99.654,99.6639,99.4363,99.5056,36259.0
2024-07-26 15:00:00,100.54,101.19,100.45,101.17,67421.0,99.4957,100.1389,99.4066,100.1191,67421.0
2024-07-26 15:30:00,101.17,101.66,100.88,101.2,347876.0,100.1191,100.604,99.8321,100.1488,347876.0
2024-07-29 09:30:00,101.3,101.47,100.68,101.22,39990.0,100.2478,100.416,99.6342,100.1686,39990.0
2024-07-29 10:00:00,101.19,101.71,100.76,100.76,38324.0,100.1389,100.6535,99.7134,99.7134,38324.0
2024-07-29 10:30:00,100.64,100.86,100.34,100.7,18356.0,99.5946,99.8123,99.2977,99.654,18356.0
2024-07-29 11:00:00,100.68,101.41,100.68,101.29,42670.0,99.6342,100.3566,99.6342,100.2379,42670.0
2024-07-29 11:30:00,101.34,101.84,101.15,101.76,31958.0,100.2873,100.7822,100.0993,100.703,31958.0
2024-07-29 12:00:00,101.79,101.94,101.47,101.52,27828.0,100.7327,100.8811,100.416,100.4655,27828.0
2024-07-29 12:30:00,101.56,101.59,101.18,101.18,11696.0,100.5051,100.5347,100.129,100.129,11696.0
2024-07-29 13:00:00,101.22,101.55,101.22,101.34,22753.0,100.1686,100.4952,100.1686,100.2873,22753.0
2024-07-29 13:30:00,101.35,101.68,101.34,101.66,19354.0,100.2972,100.6238,100.2873,100.604,19354.0
2024-07-29 14:00:00,101.66,102.22,101.62,102.02,61335.0,100.604,101.1582,100.5644,100.9603,61335.0
2024-07-29 14:30:00,102.01,102.03,101.8,101.89,16308.0,100.9504,100.9702,100.7426,100.8316,16308.0
2024-07-29 15:00:00,101.89,101.96,101.67,101.73,30378.0,100.8316,100.9009,100.6139,100.6733,30378.0
2024-07-29 15:30:00,101.73,101.79,101.37,101.57,133773.0,100.6733,100.7327,100.317,100.515,133773.0
2024-07-30 09:30:00,102.16,102.96,102.16,102.28,30129.0,101.0988,101.8905,101.0988,101.2176,30129.0
2024-07-30 10:00:00,102.39,102.39,101.71,102.17,13394.0,101.3264,101.3264,100.6535,101.1087,13394.0
2024-07-30 10:30:00,102.12,102.24,101.81,101.89,21400.0,101.0592,101.178,100.7525,100.8316,21400.0
2024-07-30 11:00:00,101.9,102.25,101.84,101.96,25319.0,100.8415,101.1879,100.7822,100.9009,25319.0
2024-07-30 11:30:00,101.9,101.94,101.6,101.65,26640.0,100.8415,100.8811,100.5446,100.5941,26640.0
2024-07-30 12:00:00,101.66,101.75,101.31,101.52,24281.0,100.604,100.6931,100.2577,100.4655,24281.0
2024-07-30 12:30:00,101.51,101.78,101.41,101.46,23553.0,100.4556,100.7228,100.3566,100.4061,23553.0
2024-07-30 13:00:00,101.43,101.75,101.21,101.58,26859.0,100.3764,100.6931,100.1587,100.5249,26859.0
2024-07-30 13:30:00,101.55,101.85,101.55,101.63,14635.0,100.4952,100.792,100.4952,100.5743,14635.0
2024-07-30 14:00:00,101.63,101.75,101.51,101.58,20085.0,100.5743,100.6931,100.4556,100.5249,20085.0
2024-07-30 14:30:00,101.56,101.7,101.43,101.68,28313.0,100.5051,100.6436,100.3764,100.6238,28313.0
2024-07-30 15:00:00,101.66,101.77,101.6,101.7,42221.0,100.604,100.7129,100.5446,100.6436,42221.0
2024-07-30 15:30:00,101.68,102.09,101.54,101.81,158057.0,100.6238,101.0296,100.4853,100.7525,158057.0
2024-07-31 09:30:00,101.72,101.87,100.1,100.41,121534.0,100.6634,100.8118,99.0602,99.367,121534.0
2024-07-31 10:00:00,100.36,101.09,100.35,100.99,34499.0,99.3175,100.0399,99.3076,99.941,34499.0
2024-07-31 10:30:00,100.96,101.42,100.93,101.37,39939.0,99.9113,100.3665,99.8816,100.317,39939.0
2024-07-31 11:00:00,101.37,101.62,101.16,101.42,15595.0,100.317,100.5644,100.1092,100.3665,15595.0
2024-07-31 11:30:00,101.46,101.67,101.35,101.56,19676.0,100.4061,100.6139,100.2972,100.5051,19676.0
2024-07-31 12:00:00,101.59,101.67,101.34,101.59,34418.0,100.5347,100.6139,100.2873,100.5347,34418.0
2024-07-31 12:30:00,101.61,101.87,101.52,101.56,21101.0,100.5545,100.8118,100.4655,100.5051,21101.0
2024-07-31 13:00:00,101.53,101.8,101.36,101.36,37107.0,100.4754,100.7426,100.3071,100.3071,37107.0
2024-07-31 13:30:00,101.34,101.78,101.14,101.58,38933.0,100.2873,100.7228,100.0894,100.5249,38933.0
2024-07-31 14:00:00,101.6,101.83,101.36,101.7,43227.0,100.5446,100.7723,100.3071,100.6436,43227.0
2024-07-31 14:30:00,101.7,102.49,101.56,102.49,98774.0,100.6436,101.4254,100.5051,101.4254,98774.0
2024-07-31 15:00:00,102.51,102.65,101.53,101.56,114930.0,101.4452,101.5837,100.4754,100.5051,114930.0
2024-07-31 15:30:00,101.52,102.29,101.41,101.65,303300.0,100.4655,101.2275,100.3566,100.5941,303300.0
2024-08-01 09:30:00,101.91,102.38,100.9,100.92,41102.0,100.8514,101.3165,99.8519,99.8717,41102.0
2024-08-01 10:00:00,100.76,101.17,99.74,99.99,54734.0,99.7134,100.1191,98.704,98.9514,54734.0
2024-08-01 10:30:00,99.92,99.92,98.97,99.25,88410.0,98.8821,98.8821,97.942,98.2191,88410.0
2024-08-01 11:00:00,99.25,99.4,98.56,98.68,39450.0,98.2191,98.3675,97.5362,97.655,39450.0
2024-08-01 11:30:00,98.66,98.78,98.38,98.71,49432.0,97.6352,97.7539,97.3581,97.6847,49432.0
2024-08-01 12:00:00,98.69,99.04,98.58,98.94,33248.0,97.6649,98.0112,97.556,97.9123,33248.0
2024-08-01 12:30:00,98.91,98.91,98.38,98.54,27322.0,97.8826,97.8826,97.3581,97.5164,27322.0
2024-08-01 13:00:00,98.55,98.62,98.08,98.33,37134.0,97.5263,97.5956,97.0612,97.3086,37134.0
2024-08-01 13:30:00,98.32,98.38,97.95,98.38,42984.0,97.2987,97.3581,96.9326,97.3581,42984.0
2024-08-01 14:00:00,98.36,98.43,98.17,98.28,65311.0,97.3383,97.4076,97.1503,97.2591,65311.0
2024-08-01 14:30:00,98.21,98.24,97.89,97.98,60290.0,97.1899,97.2195,96.8732,96.9622,60290.0
2024-08-01 15:00:00,97.98,98.25,97.86,98.23,87462.0,96.9622,97.2294,96.8435,97.2097,87462.0
2024-08-01 15:30:00,98.24,98.25,97.78,98.09,217111.0,97.2195,97.2294,96.7643,97.0711,217111.0
2024-08-02 09:30:00,96.5,96.78,94.8,95.19,113710.0,95.4976,95.7747,93.8153,94.2012,113710.0
2024-08-02 10:00:00,95.2,96.09,94.49,94.6,71704.0,94.2111,95.0919,93.5085,93.6174,71704.0
2024-08-02 10:30:00,94.53,95.18,94.43,94.6,64185.0,93.5481,94.1913,93.4491,93.6174,64185.0
2024-08-02 11:00:00,94.6,94.65,93.99,94.26,38443.0,93.6174,93.6668,93.0137,93.2809,38443.0
2024-08-02 11:30:00,94.28,94.94,94.28,94.63,66102.0,93.3007,93.9538,93.3007,93.647,66102.0
2024-08-02 12:00:00,94.59,95.4,94.57,95.38,43483.0,93.6075,94.409,93.5877,94.3893,43483.0
2024-08-02 12:30:00,95.36,96.0,95.31,95.96,55719.0,94.3695,95.0028,94.32,94.9632,55719.0
2024-08-02 13:00:00,95.99,96.08,95.44,95.55,93752.0,94.9929,95.082,94.4486,94.5575,93752.0
2024-08-02 13:30:00,95.52,95.52,95.01,95.09,45190.0,94.5278,94.5278,94.0231,94.1023,45190.0
2024-08-02 14:00:00,95.07,95.53,94.85,95.5,39280.0,94.0825,94.5377,93.8648,94.508,39280.0
2024-08-02 14:30:00,95.48,95.64,95.26,95.36,28209.0,94.4882,94.6466,94.2705,94.3695,28209.0
2024-08-02 15:00:00,95.35,95.56,95.26,95.43,52666.0,94.3596,94.5674,94.2705,94.4387,52666.0
2024-08-02 15:30:00,95.44,95.67,94.94,95.63,329221.0,94.4486,94.6762,93.9538,94.6367,329221.0
2024-08-05 09:30:00,93.0,94.0,92.11,92.25,169556.0,92.034,93.0236,91.1532,91.2918,169556.0
2024-08-05 10:00:00,92.39,93.86,92.39,92.7,81073.0,91.4303,92.885,91.4303,91.7371,81073.0
2024-08-05 10:30:00,92.7,93.57,92.7,93.38,85354.0,91.7371,92.5981,91.7371,92.41,85354.0
2024-08-05 11:00:00,93.38,94.24,93.14,93.81,87809.0,92.41,93.2611,92.1725,92.8356,87809.0
2024-08-05 11:30:00,93.83,94.67,93.76,94.45,84763.0,92.8554,93.6866,92.7861,93.4689,84763.0
2024-08-05 12:00:00,94.45,94.46,94.05,94.36,55505.0,93.4689,93.4788,93.0731,93.3799,55505.0
2024-08-05 12:30:00,94.3,94.36,93.57,93.9,32425.0,93.3205,93.3799,92.5981,92.9246,32425.0
2024-08-05 13:00:00,93.84,94.06,93.5,93.82,39126.0,92.8653,93.083,92.5288,92.8455,39126.0
2024-08-05 13:30:00,93.82,94.3,93.76,93.94,70594.0,92.8455,93.3205,92.7861,92.9642,70594.0
2024-08-05 14:00:00,93.89,94.25,93.71,94.01,45370.0,92.9147,93.271,92.7366,93.0335,45370.0
2024-08-05 14:30:00,93.98,94.05,93.52,93.72,59913.0,93.0038,93.0731,92.5486,92.7465,59913.0
2024-08-05 15:00:00,93.7,93.8,93.29,93.3,69733.0,92.7267,92.8257,92.321,92.3309,69733.0
2024-08-05 15:30:00,93.3,93.32,92.62,92.68,332090.0,92.3309,92.3507,91.6579,91.7173,332090.0
2024-08-06 09:30:00,92.62,94.45,92.01,94.08,123106.0,91.6579,93.4689,91.0543,93.1028,123106.0
2024-08-06 10:00:00,94.05,94.7,93.86,94.35,125281.0,93.0731,93.7163,92.885,93.37,125281.0
2024-08-06 10:30:00,94.37,94.99,93.99,94.06,128051.0,93.3897,94.0033,93.0137,93.083,128051.0
2024-08-06 11:00:00,94.06,94.38,93.53,93.66,115567.0,93.083,93.3996,92.5585,92.6871,115567.0
2024-08-06 11:30:00,93.6,94.15,93.59,94.13,85212.0,92.6277,93.172,92.6178,93.1522,85212.0
2024-08-06 12:00:00,94.12,94.44,93.99,94.2,92987.0,93.1423,93.459,93.0137,93.2215,92987.0
2024-08-06 12:30:00,94.19,94.2,93.84,93.98,125147.0,93.2116,93.2215,92.8653,93.0038,125147.0
2024-08-06 13:00:00,93.98,94.47,93.98,94.32,114249.0,93.0038,93.4887,93.0038,93.3403,114249.0
2024-08-06 13:30:00,94.3,94.59,93.98,94.42,94865.0,93.3205,93.6075,93.0038,93.4392,94865.0
2024-08-06 14:00:00,94.44,94.49,94.09,94.37,64094.0,93.459,93.5085,93.1127,93.3897,64094.0
2024-08-06 14:30:00,94.4,94.65,94.07,94.09,120225.0,93.4194,93.6668,93.0929,93.1127,120225.0
2024-08-06 15:00:00,94.08,94.13,93.51,93.72,116913.0,93.1028,93.1522,92.5387,92.7465,116913.0
2024-08-06 15:30:00,93.74,93.8,92.84,93.07,382098.0,92.7663,92.8257,91.8756,92.1032,382098.0
2024-08-07 09:30:00,97.57,101.62,96.82,100.45,488309.0,96.5565,100.5644,95.8143,99.4066,488309.0
2024-08-07 10:00:00,100.45,101.55,99.92,99.97,180753.0,99.4066,100.4952,98.8821,98.9316,180753.0
2024-08-07 10:30:00,99.97,101.88,99.84,101.75,162534.0,98.9316,100.8217,98.8029,100.6931,162534.0
2024-08-07 11:00:00,101.75,101.85,100.3,100.76,102673.0,100.6931,100.792,99.2581,99.7134,102673.0
2024-08-07 11:30:00,100.61,101.06,100.02,100.54,89113.0,99.5649,100.0103,98.9811,99.4957,89113.0
2024-08-07 12:00:00,100.51,100.9,100.29,100.69,73723.0,99.466,99.8519,99.2483,99.6441,73723.0
2024-08-07 12:30:00,100.74,100.81,100.0,100.53,119287.0,99.6936,99.7629,98.9613,99.4858,119287.0
2024-08-07 13:00:00,100.53,101.04,100.01,100.74,75969.0,99.4858,99.9905,98.9712,99.6936,75969.0
2024-08-07 13:30:00,100.79,101.37,100.45,100.8,107242.0,99.7431,100.317,99.4066,99.753,107242.0
2024-08-07 14:00:00,100.78,100.79,99.85,100.25,107937.0,99.7332,99.7431,98.8128,99.2087,107937.0
2024-08-07 14:30:00,100.18,100.41,99.87,99.99,78096.0,99.1394,99.367,98.8326,98.9514,78096.0
2024-08-07 15:00:00,99.97,100.4,99.79,99.83,117308.0,98.9316,99.3571,98.7534,98.793,117308.0
2024-08-07 15:30:00,99.8,99.91,99.11,99.5,504983.0,98.7633,98.8722,98.0805,98.4665,504983.0
2024-08-08 09:30:00,100.42,102.13,99.98,101.96,205261.0,99.3769,101.0691,98.9415,100.9009,205261.0
2024-08-08 10:00:00,101.98,102.2,101.39,102.09,210891.0,100.9207,101.1384,100.3368,101.0296,210891.0
2024-08-08 10:30:00,102.07,102.51,101.67,102.37,117887.0,101.0098,101.4452,100.6139,101.3066,117887.0
2024-08-08 11:00:00,102.3,102.56,101.84,102.22,88114.0,101.2374,101.4947,100.7822,101.1582,88114.0
2024-08-08 11:30:00,102.13,102.62,102.04,102.47,61119.0,101.0691,101.5541,100.9801,101.4056,61119.0
2024-08-08 12:00:00,102.45,102.83,102.28,102.55,99491.0,101.3858,101.7619,101.2176,101.4848,99491.0
2024-08-08 12:30:00,102.54,102.62,102.06,102.59,113917.0,101.4749,101.5541,100.9999,101.5244,113917.0
2024-08-08 13:00:00,102.58,104.1,102.5,103.86,226514.0,101.5145,103.0187,101.4353,102.7812,226514.0
2024-08-08 13:30:00,103.81,103.96,103.08,103.13,89166.0,102.7317,102.8801,102.0093,102.0588,89166.0
2024-08-08 14:00:00,103.12,103.65,103.08,103.37,76756.0,102.0489,102.5734,102.0093,102.2963,76756.0
2024-08-08 14:30:00,103.39,103.73,103.38,103.63,81911.0,102.3161,102.6525,102.3062,102.5536,81911.0
2024-08-08 15:00:00,103.61,104.19,103.44,104.09,144863.0,102.5338,103.1077,102.3655,103.0088,144863.0
2024-08-08 15:30:00,104.11,104.53,103.71,104.08,688384.0,103.0286,103.4442,102.6327,102.9989,688384.0
2024-08-09 09:30:00,103.99,104.16,102.63,103.11,122853.0,102.9098,103.0781,101.5639,102.039,122853.0
2024-08-09 10:00:00,103.1,103.92,102.77,103.84,76502.0,102.0291,102.8405,101.7025,102.7614,76502.0
2024-08-09 10:30:00,103.78,104.33,103.49,104.01,40591.0,102.702,103.2463,102.415,102.9296,40591.0
2024-08-09 11:00:00,104.0,104.43,103.87,103.88,38466.0,102.9197,103.3452,102.7911,102.801,38466.0
2024-08-09 11:30:00,103.87,103.89,103.23,103.31,34603.0,102.7911,102.8109,102.1577,102.2369,34603.0
2024-08-09 12:00:00,103.34,103.4,102.83,103.1,49579.0,102.2666,102.3259,101.7619,102.0291,49579.0
2024-08-09 12:30:00,103.09,103.46,103.02,103.46,57084.0,102.0192,102.3853,101.9499,102.3853,57084.0
2024-08-09 13:00:00,103.55,103.64,103.31,103.54,42803.0,102.4744,102.5635,102.2369,102.4645,42803.0
2024-08-09 13:30:00,103.54,103.72,103.0,103.11,46985.0,102.4645,102.6426,101.9301,102.039,46985.0
2024-08-09 14:00:00,103.12,103.23,102.89,102.91,47105.0,102.0489,102.1577,101.8212,101.841,47105.0
2024-08-09 14:30:00,102.89,102.91,102.33,102.5,56837.0,101.8212,101.841,101.2671,101.4353,56837.0
2024-08-09 15:00:00,102.51,102.8,102.47,102.64,81859.0,101.4452,101.7322,101.4056,101.5738,81859.0
2024-08-09 15:30:00,102.65,102.75,101.95,102.05,439569.0,101.5837,101.6827,100.891,100.99,439569.0
2024-08-12 09:30:00,102.07,102.84,101.18,101.36,119242.0,101.0098,101.7718,100.129,100.3071,119242.0
2024-08-12 10:00:00,101.4,102.38,101.23,102.05,75718.0,100.3467,101.3165,100.1785,100.99,75718.0
2024-08-12 10:30:00,101.99,102.55,101.86,102.55,32321.0,100.9306,101.4848,100.8019,101.4848,32321.0
2024-08-12 11:00:00,102.52,102.65,101.86,101.94,70737.0,101.4551,101.5837,100.8019,100.8811,70737.0
2024-08-12 11:30:00,101.93,102.37,101.78,102.37,33422.0,100.8712,101.3066,100.7228,101.3066,33422.0
2024-08-12 12:00:00,102.43,102.45,101.64,101.67,32681.0,101.366,101.3858,100.5842,100.6139,32681.0
2024-08-12 12:30:00,101.77,101.92,101.38,101.43,16600.0,100.7129,100.8613,100.3269,100.3764,16600.0
2024-08-12 13:00:00,101.43,101.62,101.22,101.36,21346.0,100.3764,100.5644,100.1686,100.3071,21346.0
2024-08-12 13:30:00,101.37,101.37,100.69,100.86,37834.0,100.317,100.317,99.6441,99.8123,37834.0
2024-08-12 14:00:00,100.82,101.06,100.8,100.94,19873.0,99.7727,100.0103,99.753,99.8915,19873.0
2024-08-12 14:30:00,100.93,101.12,100.91,101.01,53078.0,99.8816,100.0696,99.8618,99.9608,53078.0
2024-08-12 15:00:00,100.99,101.04,100.82,100.9,42176.0,99.941,99.9905,99.7727,99.8519,42176.0
2024-08-12 15:30:00,100.9,100.96,100.19,100.44,270043.0,99.8519,99.9113,99.1493,99.3967,270043.0
2024-08-13 09:30:00,101.05,101.81,100.62,100.97,56888.0,100.0004,100.7525,99.5748,99.9212,56888.0
2024-08-13 10:00:00,100.94,101.13,100.56,101.04,26999.0,99.8915,100.0795,99.5154,99.9905,26999.0
2024-08-13 10:30:00,100.98,101.64,100.93,101.61,49738.0,99.9311,100.5842,99.8816,100.5545,49738.0
2024-08-13 11:00:00,101.61,101.86,101.52,101.8,107807.0,100.5545,100.8019,100.4655,100.7426,107807.0
2024-08-13 11:30:00,101.82,102.13,101.67,102.08,92964.0,100.7624,101.0691,100.6139,101.0197,92964.0
2024-08-13 12:00:00,102.07,103.05,102.02,103.01,57102.0,101.0098,101.9796,100.9603,101.94,57102.0
2024-08-13 12:30:00,103.0,103.15,102.63,103.04,54262.0,101.9301,102.0785,101.5639,101.9697,54262.0
2024-08-13 13:00:00,103.01,103.1,102.92,103.02,45440.0,101.94,102.0291,101.8509,101.9499,45440.0
2024-08-13 13:30:00,103.01,103.35,102.95,103.26,37403.0,101.94,102.2765,101.8806,102.1874,37403.0
2024-08-13 14:00:00,103.25,103.46,103.2,103.37,37621.0,102.1775,102.3853,102.128,102.2963,37621.0
2024-08-13 14:30:00,103.39,103.56,103.34,103.5,60735.0,102.3161,102.4843,102.2666,102.4249,60735.0
2024-08-13 15:00:00,103.5,103.95,103.33,103.95,137890.0,102.4249,102.8702,102.2567,102.8702,137890.0
2024-08-13 15:30:00,103.95,104.31,103.57,103.75,412621.0,102.8702,103.2265,102.4942,102.6723,412621.0
2024-08-14 09:30:00,104.16,104.86,103.93,104.15,119882.0,103.0781,103.7708,102.8504,103.0682,119882.0
2024-08-14 10:00:00,104.15,104.63,103.84,104.59,45763.0,103.0682,103.5432,102.7614,103.5036,45763.0
2024-08-14 10:30:00,104.59,104.63,104.15,104.52,155625.0,103.5036,103.5432,103.0682,103.4343,155625.0
2024-08-14 11:00:00,104.58,104.9,104.53,104.79,53375.0,103.4937,103.8104,103.4442,103.7015,53375.0
2024-08-14 11:30:00,104.79,104.98,104.48,104.61,42841.0,103.7015,103.8895,103.3947,103.5234,42841.0
2024-08-14 12:00:00,104.62,104.82,104.52,104.6,62367.0,103.5333,103.7312,103.4343,103.5135,62367.0
2024-08-14 12:30:00,104.6,104.98,104.59,104.95,33107.0,103.5135,103.8895,103.5036,103.8598,33107.0
2024-08-14 13:00:00,104.92,104.92,104.58,104.7,54620.0,103.8302,103.8302,103.4937,103.6124,54620.0
2024-08-14 13:30:00,104.7,105.4,104.67,105.27,69818.0,103.6124,104.3052,103.5828,104.1765,69818.0
2024-08-14 14:00:00,105.23,105.23,104.93,105.01,52704.0,104.1369,104.1369,103.8401,103.9192,52704.0
2024-08-14 14:30:00,105.01,105.19,104.94,105.1,57710.0,103.9192,104.0974,103.85,104.0083,57710.0
2024-08-14 15:00:00,105.09,105.09,104.8,104.85,73063.0,103.9984,103.9984,103.7114,103.7609,73063.0
2024-08-14 15:30:00,104.85,105.3,104.67,105.12,402675.0,103.7609,104.2062,103.5828,104.0281,402675.0
2024-08-15 09:30:00,106.72,108.15,106.72,107.36,241973.0,105.6115,107.0266,105.6115,106.2448,241973.0
2024-08-15 10:00:00,107.34,107.56,107.0,107.26,95928.0,106.225,106.4427,105.8886,106.1459,95928.0
2024-08-15 10:30:00,107.26,107.79,107.22,107.73,79394.0,106.1459,106.6703,106.1063,106.611,79394.0
2024-08-15 11:00:00,107.73,107.78,107.42,107.61,99965.0,106.611,106.6605,106.3042,106.4922,99965.0
2024-08-15 11:30:00,107.61,108.05,107.55,107.95,89814.0,106.4922,106.9276,106.4328,106.8287,89814.0
2024-08-15 12:00:00,107.95,108.27,107.94,108.17,73149.0,106.8287,107.1454,106.8188,107.0464,73149.0
2024-08-15 12:30:00,108.19,108.35,107.88,108.12,50283.0,107.0662,107.2245,106.7594,106.9969,50283.0
2024-08-15 13:00:00,108.12,108.45,108.0,108.38,49444.0,106.9969,107.3235,106.8782,107.2542,49444.0
2024-08-15 13:30:00,108.38,108.69,108.36,108.46,61446.0,107.2542,107.561,107.2344,107.3334,61446.0
2024-08-15 14:00:00,108.46,108.6,108.41,108.5,66714.0,107.3334,107.4719,107.2839,107.373,66714.0
2024-08-15 14:30:00,108.5,108.79,108.44,108.67,71645.0,107.373,107.66,107.3136,107.5412,71645.0
2024-08-15 15:00:00,108.66,108.95,108.56,108.94,83910.0,107.5313,107.8183,107.4323,107.8084,83910.0
2024-08-15 15:30:00,108.93,109.28,108.64,108.77,536240.0,107.7985,108.1449,107.5115,107.6402,536240.0
2024-08-16 09:30:00,108.11,109.69,107.96,109.18,104678.0,106.987,108.5506,106.8386,108.0459,104678.0
2024-08-16 10:00:00,109.24,109.51,108.43,108.44,72393.0,108.1053,108.3725,107.3037,107.3136,72393.0
2024-08-16 10:30:00,108.39,108.86,108.21,108.67,89854.0,107.2641,107.7292,107.086,107.5412,89854.0
2024-08-16 11:00:00,108.71,109.03,108.57,109.01,45221.0,107.5808,107.8975,107.4422,107.8777,45221.0
2024-08-16 11:30:00,109.0,109.36,108.83,109.16,118431.0,107.8678,108.224,107.6995,108.0261,118431.0
2024-08-16 12:00:00,109.1,109.29,109.02,109.23,64618.0,107.9667,108.1548,107.8876,108.0954,64618.0
2024-08-16 12:30:00,109.25,109.37,108.97,109.13,55583.0,108.1152,108.2339,107.8381,107.9964,55583.0
2024-08-16 13:00:00,109.14,109.22,109.0,109.12,30310.0,108.0063,108.0855,107.8678,107.9865,30310.0
2024-08-16 13:30:00,109.14,109.32,109.02,109.2,82531.0,108.0063,108.1845,107.8876,108.0657,82531.0
2024-08-16 14:00:00,109.18,109.18,108.84,108.87,46483.0,108.0459,108.0459,107.7094,107.7391,46483.0
2024-08-16 14:30:00,108.84,109.12,108.83,109.11,56507.0,107.7094,107.9865,107.6995,107.9766,56507.0
2024-08-16 15:00:00,109.09,109.21,108.68,108.89,120050.0,107.9568,108.0756,107.5511,107.7589,120050.0
2024-08-16 15:30:00,108.87,109.08,108.77,108.85,380533.0,107.7391,107.9469,107.6402,107.7193,380533.0
2024-08-19 09:30:00,109.38,110.32,109.17,109.56,55353.0,108.2438,109.1741,108.036,108.422,55353.0
2024-08-19 10:00:00,109.69,109.89,109.41,109.88,38105.0,108.5506,108.7485,108.2735,108.7386,38105.0
2024-08-19 10:30:00,109.89,110.29,109.78,110.18,29949.0,108.7485,109.1444,108.6397,109.0355,29949.0
2024-08-19 11:00:00,110.18,110.18,109.67,109.73,28838.0,109.0355,109.0355,108.5308,108.5902,28838.0
2024-08-19 11:30:00,109.67,109.77,109.53,109.54,28523.0,108.5308,108.6298,108.3923,108.4022,28523.0
2024-08-19 12:00:00,109.59,109.79,109.51,109.79,17258.0,108.4517,108.6496,108.3725,108.6496,17258.0
2024-08-19 12:30:00,109.77,109.82,109.48,109.58,26258.0,108.6298,108.6793,108.3428,108.4418,26258.0
2024-08-19 13:00:00,109.57,109.8,109.43,109.72,73631.0,108.4319,108.6595,108.2933,108.5803,73631.0
2024-08-19 13:30:00,109.7,109.72,109.54,109.67,27220.0,108.5605,108.5803,108.4022,108.5308,27220.0
2024-08-19 14:00:00,109.66,109.82,109.56,109.59,22489.0,108.5209,108.6793,108.422,108.4517,22489.0
2024-08-19 14:30:00,109.59,109.8,109.52,109.79,25844.0,108.4517,108.6595,108.3824,108.6496,25844.0
2024-08-19 15:00:00,109.81,110.09,109.75,110.08,50983.0,108.6694,108.9465,108.61,108.9366,50983.0
2024-08-19 15:30:00,110.08,110.17,109.82,109.9,247180.0,108.9366,109.0256,108.6793,108.7584,247180.0
2024-08-20 09:30:00,109.89,109.95,109.13,109.56,34718.0,108.7485,108.8079,107.9964,108.422,34718.0
2024-08-20 10:00:00,109.47,109.78,109.34,109.57,55051.0,108.3329,108.6397,108.2042,108.4319,55051.0
2024-08-20 10:30:00,109.57,109.65,109.03,109.03,34713.0,108.4319,108.511,107.8975,107.8975,34713.0
2024-08-20 11:00:00,109.03,109.15,108.75,108.77,29750.0,107.8975,108.0162,107.6204,107.6402,29750.0
2024-08-20 11:30:00,108.84,109.02,108.63,109.02,21689.0,107.7094,107.8876,107.5016,107.8876,21689.0
2024-08-20 12:00:00,109.05,109.09,108.63,108.78,95418.0,107.9173,107.9568,107.5016,107.6501,95418.0
2024-08-20 12:30:00,108.78,109.0,108.72,108.98,14693.0,107.6501,107.8678,107.5907,107.848,14693.0
2024-08-20 13:00:00,108.98,108.99,108.76,108.9,14625.0,107.848,107.8579,107.6303,107.7688,14625.0
2024-08-20 13:30:00,108.89,108.94,108.55,108.56,41165.0,107.7589,107.8084,107.4225,107.4323,41165.0
2024-08-20 14:00:00,108.52,108.81,108.52,108.72,23932.0,107.3928,107.6798,107.3928,107.5907,23932.0
2024-08-20 14:30:00,108.68,108.82,108.6,108.66,18773.0,107.5511,107.6896,107.4719,107.5313,18773.0
2024-08-20 15:00:00,108.64,108.73,108.46,108.52,47782.0,107.5115,107.6006,107.3334,107.3928,47782.0
2024-08-20 15:30:00,108.51,108.7,108.37,108.69,181200.0,107.3829,107.5709,107.2443,107.561,181200.0
2024-08-21 09:30:00,109.39,109.39,108.46,109.08,75932.0,108.2537,108.2537,107.3334,107.9469,75932.0
2024-08-21 10:00:00,109.13,109.25,108.5,108.82,33275.0,107.9964,108.1152,107.373,107.6896,33275.0
2024-08-21 10:30:00,108.88,109.03,108.15,108.3,41877.0,107.749,107.8975,107.0266,107.1751,41877.0
2024-08-21 11:00:00,108.36,108.51,108.0,108.32,69948.0,107.2344,107.3829,106.8782,107.1948,69948.0
2024-08-21 11:30:00,108.31,108.79,108.29,108.7,50968.0,107.1849,107.66,107.1652,107.5709,50968.0
2024-08-21 12:00:00,108.65,108.81,108.52,108.61,47931.0,107.5214,107.6798,107.3928,107.4818,47931.0
2024-08-21 12:30:00,108.61,109.13,108.52,109.13,40926.0,107.4818,107.9964,107.3928,107.9964,40926.0
2024-08-21 13:00:00,109.11,109.25,109.07,109.13,34245.0,107.9766,108.1152,107.9371,107.9964,34245.0
2024-08-21 13:30:00,109.13,109.17,108.94,108.97,23992.0,107.9964,108.036,107.8084,107.8381,23992.0
2024-08-21 14:00:00,109.0,109.15,108.88,109.12,36977.0,107.8678,108.0162,107.749,107.9865,36977.0
2024-08-21 14:30:00,109.13,109.36,109.04,109.24,86342.0,107.9964,108.224,107.9074,108.1053,86342.0
2024-08-21 15:00:00,109.24,109.3,108.88,109.01,82997.0,108.1053,108.1647,107.749,107.8777,82997.0
2024-08-21 15:30:00,109.0,109.54,108.97,109.35,265077.0,107.8678,108.4022,107.8381,108.2141,265077.0
2024-08-22 09:30:00,109.55,111.06,109.53,109.83,90524.0,108.4121,109.9064,108.3923,108.6892,90524.0
2024-08-22 10:00:00,109.87,110.04,109.35,109.65,33480.0,108.7287,108.897,108.2141,108.511,33480.0
2024-08-22 10:30:00,109.64,109.91,109.5,109.74,25824.0,108.5011,108.7683,108.3626,108.6001,25824.0
2024-08-22 11:00:00,109.65,109.88,109.37,109.41,23727.0,108.511,108.7386,108.2339,108.2735,23727.0
2024-08-22 11:30:00,109.45,109.78,109.41,109.49,18552.0,108.3131,108.6397,108.2735,108.3527,18552.0
2024-08-22 12:00:00,109.48,109.68,109.37,109.67,23447.0,108.3428,108.5407,108.2339,108.5308,23447.0
2024-08-22 12:30:00,109.68,109.72,109.37,109.42,45999.0,108.5407,108.5803,108.2339,108.2834,45999.0
2024-08-22 13:00:00,109.37,109.57,109.22,109.43,26478.0,108.2339,108.4319,108.0855,108.2933,26478.0
2024-08-22 13:30:00,109.43,109.71,109.27,109.39,21745.0,108.2933,108.5704,108.135,108.2537,21745.0
2024-08-22 14:00:00,109.38,110.16,109.37,109.93,33277.0,108.2438,109.0157,108.2339,108.7881,33277.0
2024-08-22 14:30:00,109.9,109.93,109.62,109.62,24732.0,108.7584,108.7881,108.4813,108.4813,24732.0
2024-08-22 15:00:00,109.65,109.84,109.58,109.69,30123.0,108.511,108.6991,108.4418,108.5506,30123.0
2024-08-22 15:30:00,109.69,109.74,109.11,109.24,165016.0,108.5506,108.6001,107.9766,108.1053,165016.0
2024-08-23 09:30:00,109.82,109.94,109.21,109.48,46469.0,108.6793,108.798,108.0756,108.3428,46469.0
2024-08-23 10:00:00,109.48,109.88,109.36,109.77,37437.0,108.3428,108.7386,108.224,108.6298,37437.0
2024-08-23 10:30:00,109.74,109.81,109.35,109.7,84614.0,108.6001,108.6694,108.2141,108.5605,84614.0
2024-08-23 11:00:00,109.6,110.21,109.52,110.14,22156.0,108.4615,109.0652,108.3824,108.9959,22156.0
2024-08-23 11:30:00,110.16,110.18,109.51,109.58,37961.0,109.0157,109.0355,108.3725,108.4418,37961.0
2024-08-23 12:00:00,109.59,109.93,109.38,109.89,55200.0,108.4517,108.7881,108.2438,108.7485,55200.0
2024-08-23 12:30:00,109.94,110.13,109.8,110.04,35731.0,108.798,108.986,108.6595,108.897,35731.0
2024-08-23 13:00:00,110.08,110.21,110.02,110.15,22791.0,108.9366,109.0652,108.8772,109.0058,22791.0
2024-08-23 13:30:00,110.14,110.23,109.82,109.82,34344.0,108.9959,109.085,108.6793,108.6793,34344.0
2024-08-23 14:00:00,109.8,110.07,109.73,110.02,13421.0,108.6595,108.9267,108.5902,108.8772,13421.0
2024-08-23 14:30:00,110.02,110.06,109.85,110.0,12250.0,108.8772,108.9168,108.709,108.8574,12250.0
2024-08-23 15:00:00,110.02,110.41,109.97,110.39,25574.0,108.8772,109.2631,108.8277,109.2433,25574.0
2024-08-23 15:30:00,110.37,110.56,110.1,110.48,121349.0,109.2235,109.4116,108.9564,109.3324,121349.0
2024-08-26 09:30:00,111.15,111.68,111.0,111.54,42786.0,109.9954,110.5199,109.847,110.3814,42786.0
2024-08-26 10:00:00,111.54,112.12,111.45,111.76,50770.0,110.3814,110.9554,110.2923,110.5991,50770.0
2024-08-26 10:30:00,111.72,111.93,111.29,111.32,34301.0,110.5595,110.7673,110.134,110.1637,34301.0
2024-08-26 11:00:00,111.28,111.28,110.9,110.94,13235.0,110.1241,110.1241,109.748,109.7876,13235.0
2024-08-26 11:30:00,110.92,111.05,110.77,110.82,22396.0,109.7678,109.8965,109.6194,109.6689,22396.0
2024-08-26 12:00:00,110.8,110.89,110.67,110.81,18151.0,109.6491,109.7381,109.5204,109.659,18151.0
2024-08-26 12:30:00,110.83,110.84,110.72,110.82,15720.0,109.6788,109.6887,109.5699,109.6689,15720.0
2024-08-26 13:00:00,110.84,111.12,110.74,110.75,44727.0,109.6887,109.9658,109.5897,109.5996,44727.0
2024-08-26 13:30:00,110.79,110.83,110.44,110.49,31040.0,109.6392,109.6788,109.2928,109.3423,31040.0
2024-08-26 14:00:00,110.45,110.51,110.32,110.37,36702.0,109.3027,109.3621,109.1741,109.2235,36702.0
2024-08-26 14:30:00,110.37,110.47,110.18,110.44,64603.0,109.2235,109.3225,109.0355,109.2928,64603.0
2024-08-26 15:00:00,110.45,110.49,110.04,110.31,74939.0,109.3027,109.3423,108.897,109.1642,74939.0
2024-08-26 15:30:00,110.29,110.48,110.17,110.43,112140.0,109.1444,109.3324,109.0256,109.2829,112140.0
2024-08-27 09:30:00,110.02,110.65,109.71,110.3,34201.0,108.8772,109.5006,108.5704,109.1543,34201.0
2024-08-27 10:00:00,110.26,110.39,109.85,110.27,14914.0,109.1147,109.2433,108.709,109.1246,14914.0
2024-08-27 10:30:00,110.2,110.39,110.13,110.23,24452.0,109.0553,109.2433,108.986,109.085,24452.0
2024-08-27 11:00:00,110.33,110.35,109.83,109.83,31557.0,109.184,109.2038,108.6892,108.6892,31557.0
2024-08-27 11:30:00,109.83,109.97,109.74,109.81,22535.0,108.6892,108.8277,108.6001,108.6694,22535.0
2024-08-27 12:00:00,109.84,109.86,109.54,109.64,25538.0,108.6991,108.7188,108.4022,108.5011,25538.0
2024-08-27 12:30:00,109.64,109.78,109.5,109.5,29920.0,108.5011,108.6397,108.3626,108.3626,29920.0
2024-08-27 13:00:00,109.56,109.87,109.51,109.84,38097.0,108.422,108.7287,108.3725,108.6991,38097.0
2024-08-27 13:30:00,109.82,110.02,109.76,109.98,25336.0,108.6793,108.8772,108.6199,108.8376,25336.0
2024-08-27 14:00:00,110.01,110.25,109.9,110.25,23984.0,108.8673,109.1048,108.7584,109.1048,23984.0
2024-08-27 14:30:00,110.22,110.24,110.03,110.12,67214.0,109.0751,109.0949,108.8871,108.9761,67214.0
2024-08-27 15:00:00,110.12,110.26,110.07,110.15,39472.0,108.9761,109.1147,108.9267,109.0058,39472.0
2024-08-27 15:30:00,110.15,110.23,109.89,109.98,126741.0,109.0058,109.085,108.7485,108.8376,126741.0
2024-08-28 09:30:00,109.77,110.2,109.3,109.82,38087.0,108.6298,109.0553,108.1647,108.6793,38087.0
2024-08-28 10:00:00,109.93,110.06,109.18,109.21,39179.0,108.7881,108.9168,108.0459,108.0756,39179.0
2024-08-28 10:30:00,109.21,109.39,109.09,109.23,38004.0,108.0756,108.2537,107.9568,108.0954,38004.0
2024-08-28 11:00:00,109.3,109.51,108.98,109.06,40752.0,108.1647,108.3725,107.848,107.9272,40752.0
2024-08-28 11:30:00,109.13,109.13,108.52,108.6,23200.0,107.9964,107.9964,107.3928,107.4719,23200.0
2024-08-28 12:00:00,108.61,108.73,108.24,108.36,25457.0,107.4818,107.6006,107.1157,107.2344,25457.0
2024-08-28 12:30:00,108.36,108.5,108.25,108.46,55922.0,107.2344,107.373,107.1256,107.3334,55922.0
2024-08-28 13:00:00,108.45,108.49,108.24,108.26,44239.0,107.3235,107.3631,107.1157,107.1355,44239.0
2024-08-28 13:30:00,108.24,108.37,107.7,107.7,60077.0,107.1157,107.2443,106.5813,106.5813,60077.0
2024-08-28 14:00:00,107.68,107.89,107.64,107.68,66569.0,106.5615,106.7693,106.5219,106.5615,66569.0
2024-08-28 14:30:00,107.7,108.19,107.66,108.16,60683.0,106.5813,107.0662,106.5417,107.0365,60683.0
2024-08-28 15:00:00,108.16,108.25,107.84,108.16,101799.0,107.0365,107.1256,106.7198,107.0365,101799.0
2024-08-28 15:30:00,108.13,108.58,107.97,108.35,336383.0,107.0068,107.4521,106.8485,107.2245,336383.0
2024-08-29 09:30:00,109.24,109.51,108.64,109.17,71134.0,108.1053,108.3725,107.5115,108.036,71134.0
2024-08-29 10:00:00,109.28,110.67,109.27,110.48,47486.0,108.1449,109.5204,108.135,109.3324,47486.0
2024-08-29 10:30:00,110.49,110.92,110.39,110.8,32908.0,109.3423,109.7678,109.2433,109.6491,32908.0
2024-08-29 11:00:00,110.88,111.46,110.87,111.4,35835.0,109.7283,110.3022,109.7184,110.2428,35835.0
2024-08-29 11:30:00,111.37,111.79,111.06,111.73,72654.0,110.2132,110.6288,109.9064,110.5694,72654.0
2024-08-29 12:00:00,111.75,111.84,111.19,111.3,127804.0,110.5892,110.6783,110.035,110.1439,127804.0
2024-08-29 12:30:00,111.27,111.57,111.24,111.43,31857.0,110.1142,110.4111,110.0845,110.2725,31857.0
2024-08-29 13:00:00,111.44,111.52,111.27,111.37,21321.0,110.2824,110.3616,110.1142,110.2132,21321.0
2024-08-29 13:30:00,111.39,111.81,111.32,111.72,61984.0,110.233,110.6486,110.1637,110.5595,61984.0
2024-08-29 14:00:00,111.72,111.81,111.4,111.45,62381.0,110.5595,110.6486,110.2428,110.2923,62381.0
2024-08-29 14:30:00,111.41,111.41,110.74,111.08,37217.0,110.2527,110.2527,109.5897,109.9262,37217.0
2024-08-29 15:00:00,111.01,111.45,110.91,111.4,72131.0,109.8569,110.2923,109.7579,110.2428,72131.0
2024-08-29 15:30:00,111.45,111.53,110.81,110.9,215385.0,110.2923,110.3715,109.659,109.748,215385.0
2024-08-30 09:30:00,111.16,111.45,110.63,111.06,75262.0,110.0053,110.2923,109.4808,109.9064,75262.0
2024-08-30 10:00:00,111.07,111.29,110.68,110.88,47472.0,109.9163,110.134,109.5303,109.7283,47472.0
2024-08-30 10:30:00,110.8,111.03,110.77,110.91,18577.0,109.6491,109.8767,109.6194,109.7579,18577.0
2024-08-30 11:00:00,110.88,110.98,110.72,110.76,43289.0,109.7283,109.8272,109.5699,109.6095,43289.0
2024-08-30 11:30:00,110.79,110.98,110.61,110.94,21133.0,109.6392,109.8272,109.4611,109.7876,21133.0
2024-08-30 12:00:00,110.9,111.08,110.44,110.47,41543.0,109.748,109.9262,109.2928,109.3225,41543.0
2024-08-30 12:30:00,110.49,110.6,110.25,110.58,17800.0,109.3423,109.4512,109.1048,109.4314,17800.0
2024-08-30 13:00:00,110.58,110.7,110.54,110.61,9356.0,109.4314,109.5501,109.3918,109.4611,9356.0
2024-08-30 13:30:00,110.64,110.88,110.62,110.79,14006.0,109.4907,109.7283,109.471,109.6392,14006.0
2024-08-30 14:00:00,110.78,111.0,110.78,110.9,18498.0,109.6293,109.847,109.6293,109.748,18498.0
2024-08-30 14:30:00,110.88,111.06,110.86,110.98,23310.0,109.7283,109.9064,109.7085,109.8272,23310.0
2024-08-30 15:00:00,110.95,111.13,110.62,111.12,44791.0,109.7975,109.9757,109.471,109.9658,44791.0
2024-08-30 15:30:00,111.12,111.35,110.92,111.0,444336.0,109.9658,110.1934,109.7678,109.847,444336.0
2024-09-03 09:30:00,110.08,111.22,110.08,110.35,61493.0,108.9366,110.0647,108.9366,109.2038,61493.0
2024-09-03 10:00:00,110.21,110.4,109.56,110.07,44910.0,109.0652,109.2532,108.422,108.9267,44910.0
2024-09-03 10:30:00,110.0,110.05,109.6,109.98,36146.0,108.8574,108.9069,108.4615,108.8376,36146.0
2024-09-03 11:00:00,110.0,110.63,109.99,110.58,35918.0,108.8574,109.4808,108.8475,109.4314,35918.0
2024-09-03 11:30:00,110.64,110.66,110.2,110.44,41507.0,109.4907,109.5105,109.0553,109.2928,41507.0
2024-09-03 12:00:00,110.47,110.54,110.31,110.42,23526.0,109.3225,109.3918,109.1642,109.273,23526.0
2024-09-03 12:30:00,110.4,110.4,110.02,110.06,13368.0,109.2532,109.2532,108.8772,108.9168,13368.0
2024-09-03 13:00:00,110.08,110.31,110.0,110.31,17463.0,108.9366,109.1642,108.8574,109.1642,17463.0
2024-09-03 13:30:00,110.31,110.41,110.07,110.07,20631.0,109.1642,109.2631,108.9267,108.9267,20631.0
2024-09-03 14:00:00,110.01,110.1,109.76,109.79,23888.0,108.8673,108.9564,108.6199,108.6496,23888.0
2024-09-03 14:30:00,109.8,109.81,109.41,109.46,22094.0,108.6595,108.6694,108.2735,108.323,22094.0
2024-09-03 15:00:00,109.46,109.62,109.27,109.61,51573.0,108.323,108.4813,108.135,108.4714,51573.0
2024-09-03 15:30:00,109.64,109.7,109.0,109.6,195779.0,108.5011,108.5605,107.8678,108.4615,195779.0
2024-09-04 09:30:00,109.47,110.45,109.18,110.3,79093.0,108.3329,109.3027,108.0459,109.1543,79093.0
2024-09-04 10:00:00,110.32,110.77,110.12,110.75,42197.0,109.1741,109.6194,108.9761,109.5996,42197.0
2024-09-04 10:30:00,110.78,111.35,110.54,111.24,61002.0,109.6293,110.1934,109.3918,110.0845,61002.0
2024-09-04 11:00:00,111.2,111.34,110.41,110.47,45715.0,110.0449,110.1835,109.2631,109.3225,45715.0
2024-09-04 11:30:00,110.41,110.68,110.28,110.68,39609.0,109.2631,109.5303,109.1345,109.5303,39609.0
2024-09-04 12:00:00,110.68,110.8,110.49,110.74,19035.0,109.5303,109.6491,109.3423,109.5897,19035.0
2024-09-04 12:30:00,110.72,110.87,110.52,110.64,24118.0,109.5699,109.7184,109.372,109.4907,24118.0
2024-09-04 13:00:00,110.64,110.65,110.25,110.34,31243.0,109.4907,109.5006,109.1048,109.1939,31243.0
2024-09-04 13:30:00,110.34,110.35,109.98,110.02,30675.0,109.1939,109.2038,108.8376,108.8772,30675.0
2024-09-04 14:00:00,110.05,110.26,109.86,110.16,32814.0,108.9069,109.1147,108.7188,109.0157,32814.0
2024-09-04 14:30:00,110.13,110.24,109.91,109.98,37125.0,108.986,109.0949,108.7683,108.8376,37125.0
2024-09-04 15:00:00,109.94,109.96,109.64,109.88,34365.0,108.798,108.8178,108.5011,108.7386,34365.0
2024-09-04 15:30:00,109.89,110.16,109.47,110.03,128437.0,108.7485,109.0157,108.3329,108.8871,128437.0
2024-09-05 09:30:00,110.65,110.65,108.74,108.95,36622.0,109.5006,109.5006,107.6105,107.8183,36622.0
2024-09-05 10:00:00,108.86,109.63,108.85,109.18,49101.0,107.7292,108.4912,107.7193,108.0459,49101.0
2024-09-05 10:30:00,109.26,109.37,108.79,108.95,15940.0,108.1251,108.2339,107.66,107.8183,15940.0
2024-09-05 11:00:00,108.92,109.17,108.64,108.83,25096.0,107.7886,108.036,107.5115,107.6995,25096.0
2024-09-05 11:30:00,108.84,109.09,108.72,108.85,16746.0,107.7094,107.9568,107.5907,107.7193,16746.0
2024-09-05 12:00:00,108.83,108.94,108.51,108.66,17677.0,107.6995,107.8084,107.3829,107.5313,17677.0
2024-09-05 12:30:00,108.64,108.72,108.39,108.57,27014.0,107.5115,107.5907,107.2641,107.4422,27014.0
2024-09-05 13:00:00,108.58,108.58,108.27,108.37,13649.0,107.4521,107.4521,107.1454,107.2443,13649.0
2024-09-05 13:30:00,108.36,109.13,108.28,109.07,12222.0,107.2344,107.9964,107.1553,107.9371,12222.0
2024-09-05 14:00:00,109.15,109.29,109.03,109.06,27618.0,108.0162,108.1548,107.8975,107.9272,27618.0
2024-09-05 14:30:00,109.06,109.66,109.03,109.3,62743.0,107.9272,108.5209,107.8975,108.1647,62743.0
2024-09-05 15:00:00,109.3,109.55,109.28,109.41,63450.0,108.1647,108.4121,108.1449,108.2735,63450.0
2024-09-05 15:30:00,109.42,109.61,108.6,108.97,238042.0,108.2834,108.4714,107.4719,107.8381,238042.0
2024-09-06 09:30:00,108.74,110.27,108.74,109.78,47264.0,107.6105,109.1246,107.6105,108.6397,47264.0
2024-09-06 10:00:00,109.79,109.8,108.64,108.74,52761.0,108.6496,108.6595,107.5115,107.6105,52761.0
2024-09-06 10:30:00,108.84,109.08,108.51,108.71,63638.0,107.7094,107.9469,107.3829,107.5808,63638.0
2024-09-06 11:00:00,108.7,109.53,108.12,108.43,38801.0,107.5709,108.3923,106.9969,107.3037,38801.0
2024-09-06 11:30:00,108.45,108.65,108.2,108.24,40537.0,107.3235,107.5214,107.0761,107.1157,40537.0
2024-09-06 12:00:00,108.2,108.27,107.9,107.92,22002.0,107.0761,107.1454,106.7792,106.799,22002.0
2024-09-06 12:30:00,107.92,108.31,107.8,107.98,13990.0,106.799,107.1849,106.6802,106.8584,13990.0
2024-09-06 13:00:00,108.01,108.41,107.91,108.27,15771.0,106.8881,107.2839,106.7891,107.1454,15771.0
2024-09-06 13:30:00,108.14,108.59,108.13,108.53,53450.0,107.0167,107.462,107.0068,107.4027,53450.0
2024-09-06 14:00:00,108.53,108.53,107.86,108.01,19976.0,107.4027,107.4027,106.7396,106.8881,19976.0
2024-09-06 14:30:00,108.01,108.08,107.68,108.08,17862.0,106.8881,106.9573,106.5615,106.9573,17862.0
2024-09-06 15:00:00,108.13,108.51,108.0,108.37,50091.0,107.0068,107.3829,106.8782,107.2443,50091.0
2024-09-06 15:30:00,108.33,108.46,107.89,107.99,209006.0,107.2047,107.3334,106.7693,106.8683,209006.0
2024-09-09 09:30:00,108.75,110.05,108.36,110.05,48722.0,107.6204,108.9069,107.2344,108.9069,48722.0
2024-09-09 10:00:00,110.03,110.46,109.99,110.26,51819.0,108.8871,109.3126,108.8475,109.1147,51819.0
2024-09-09 10:30:00,110.22,110.32,109.84,109.87,34413.0,109.0751,109.1741,108.6991,108.7287,34413.0
2024-09-09 11:00:00,109.79,109.99,109.67,109.91,22155.0,108.6496,108.8475,108.5308,108.7683,22155.0
2024-09-09 11:30:00,109.96,110.47,109.9,110.47,31626.0,108.8178,109.3225,108.7584,109.3225,31626.0
2024-09-09 12:00:00,110.44,110.88,110.32,110.68,55301.0,109.2928,109.7283,109.1741,109.5303,55301.0
2024-09-09 12:30:00,110.68,111.1,110.59,111.08,21690.0,109.5303,109.946,109.4413,109.9262,21690.0
2024-09-09 13:00:00,111.09,111.09,110.78,110.91,15604.0,109.9361,109.9361,109.6293,109.7579,15604.0
2024-09-09 13:30:00,110.88,110.92,110.37,110.37,35480.0,109.7283,109.7678,109.2235,109.2235,35480.0
2024-09-09 14:00:00,110.34,110.46,110.19,110.4,44510.0,109.1939,109.3126,109.0454,109.2532,44510.0
2024-09-09 14:30:00,110.41,110.47,110.19,110.24,29580.0,109.2631,109.3225,109.0454,109.0949,29580.0
2024-09-09 15:00:00,110.23,110.31,110.05,110.2,65426.0,109.085,109.1642,108.9069,109.0553,65426.0
2024-09-09 15:30:00,110.17,110.2,109.74,110.0,203972.0,109.0256,109.0553,108.6001,108.8574,203972.0
2024-09-10 09:30:00,110.14,110.15,108.98,108.98,75951.0,108.9959,109.0058,107.848,107.848,75951.0
2024-09-10 10:00:00,108.89,108.89,107.66,107.97,42237.0,107.7589,107.7589,106.5417,106.8485,42237.0
2024-09-10 10:30:00,108.0,108.65,107.77,108.41,61266.0,106.8782,107.5214,106.6506,107.2839,61266.0
2024-09-10 11:00:00,108.32,108.8,108.32,108.72,21973.0,107.1948,107.6699,107.1948,107.5907,21973.0
2024-09-10 11:30:00,108.66,108.73,108.21,108.21,31383.0,107.5313,107.6006,107.086,107.086,31383.0
2024-09-10 12:00:00,108.23,108.28,107.69,107.9,25765.0,107.1058,107.1553,106.5714,106.7792,25765.0
2024-09-10 12:30:00,107.86,108.54,107.85,108.4,32802.0,106.7396,107.4126,106.7297,107.274,32802.0
2024-09-10 13:00:00,108.42,108.72,108.38,108.6,27923.0,107.2938,107.5907,107.2542,107.4719,27923.0
2024-09-10 13:30:00,108.58,108.84,108.58,108.61,28013.0,107.4521,107.7094,107.4521,107.4818,28013.0
2024-09-10 14:00:00,108.61,108.9,108.6,108.88,55344.0,107.4818,107.7688,107.4719,107.749,55344.0
2024-09-10 14:30:00,108.86,109.14,108.76,109.13,49548.0,107.7292,108.0063,107.6303,107.9964,49548.0
2024-09-10 15:00:00,109.14,109.33,109.11,109.17,67857.0,108.0063,108.1944,107.9766,108.036,67857.0
2024-09-10 15:30:00,109.13,109.5,109.01,109.36,337989.0,107.9964,108.3626,107.8777,108.224,337989.0
2024-09-11 09:30:00,108.29,108.45,106.83,107.38,50009.0,107.1652,107.3235,105.7203,106.2646,50009.0
2024-09-11 10:00:00,107.26,107.26,106.63,106.78,78386.0,106.1459,106.1459,105.5224,105.6708,78386.0
2024-09-11 10:30:00,106.77,106.77,105.97,106.69,71362.0,105.6609,105.6609,104.8693,105.5818,71362.0
2024-09-11 11:00:00,106.73,107.34,106.61,107.23,22880.0,105.6214,106.225,105.5026,106.1162,22880.0
2024-09-11 11:30:00,107.3,107.78,107.27,107.7,37658.0,106.1854,106.6605,106.1557,106.5813,37658.0
2024-09-11 12:00:00,107.65,108.13,107.6,107.73,34094.0,106.5318,107.0068,106.4823,106.611,34094.0
2024-09-11 12:30:00,107.77,108.34,107.74,108.34,14273.0,106.6506,107.2146,106.6209,107.2146,14273.0
2024-09-11 13:00:00,108.35,108.76,108.35,108.47,14372.0,107.2245,107.6303,107.2245,107.3433,14372.0
2024-09-11 13:30:00,108.49,108.88,108.49,108.88,16800.0,107.3631,107.749,107.3631,107.749,16800.0
2024-09-11 14:00:00,108.85,109.01,108.77,108.97,15176.0,107.7193,107.8777,107.6402,107.8381,15176.0
2024-09-11 14:30:00,108.97,109.39,108.94,109.03,15698.0,107.8381,108.2537,107.8084,107.8975,15698.0
2024-09-11 15:00:00,109.01,109.42,108.94,109.38,35791.0,107.8777,108.2834,107.8084,108.2438,35791.0
2024-09-11 15:30:00,109.38,109.61,109.05,109.28,128925.0,108.2438,108.4714,107.9173,108.1449,128925.0
2024-09-12 09:30:00,109.59,110.0,107.95,108.1,47039.0,108.4517,108.8574,106.8287,106.9771,47039.0
2024-09-12 10:00:00,108.02,108.25,107.63,108.0,49952.0,106.898,107.1256,106.512,106.8782,49952.0
2024-09-12 10:30:00,107.97,108.0,107.19,107.39,62244.0,106.8485,106.8782,106.0766,106.2745,62244.0
2024-09-12 11:00:00,107.34,107.98,107.33,107.73,43662.0,106.225,106.8584,106.2151,106.611,43662.0
2024-09-12 11:30:00,107.77,107.98,107.67,107.75,21963.0,106.6506,106.8584,106.5516,106.6308,21963.0
2024-09-12 12:00:00,107.78,107.98,107.73,107.85,14080.0,106.6605,106.8584,106.611,106.7297,14080.0
2024-09-12 12:30:00,107.89,108.42,107.88,108.31,27648.0,106.7693,107.2938,106.7594,107.1849,27648.0
2024-09-12 13:00:00,108.47,108.79,108.46,108.79,7637.0,107.3433,107.66,107.3334,107.66,7637.0
2024-09-12 13:30:00,108.77,109.09,108.75,109.03,12988.0,107.6402,107.9568,107.6204,107.8975,12988.0
2024-09-12 14:00:00,108.99,109.1,108.86,109.05,15235.0,107.8579,107.9667,107.7292,107.9173,15235.0
2024-09-12 14:30:00,109.05,109.15,108.52,108.91,21721.0,107.9173,108.0162,107.3928,107.7787,21721.0
2024-09-12 15:00:00,108.94,109.12,108.81,109.0,38193.0,107.8084,107.9865,107.6798,107.8678,38193.0
2024-09-12 15:30:00,109.01,109.38,108.81,109.33,182058.0,107.8777,108.2438,107.6798,108.1944,182058.0
2024-09-13 09:30:00,109.54,110.62,109.54,110.45,32498.0,108.6476,109.7188,108.6476,109.5501,32498.0
2024-09-13 10:00:00,110.45,110.87,110.2,110.51,39516.0,109.5501,109.9667,109.3022,109.6097,39516.0
2024-09-13 10:30:00,110.61,111.0,110.34,110.47,34707.0,109.7088,110.0957,109.441,109.57,34707.0
2024-09-13 11:00:00,110.47,110.76,110.38,110.49,64413.0,109.57,109.8576,109.4807,109.5898,64413.0
2024-09-13 11:30:00,110.51,110.89,110.47,110.87,29486.0,109.6097,109.9866,109.57,109.9667,29486.0
2024-09-13 12:00:00,110.86,111.03,110.74,110.75,31767.0,109.9568,110.1254,109.8378,109.8477,31767.0
2024-09-13 12:30:00,110.75,111.16,110.69,110.97,44956.0,109.8477,110.2544,109.7882,110.0659,44956.0
2024-09-13 13:00:00,110.93,111.09,110.8,110.84,22924.0,110.0262,110.1849,109.8973,109.937,22924.0
2024-09-13 13:30:00,110.92,111.23,110.86,111.13,41008.0,110.0163,110.3238,109.9568,110.2246,41008.0
2024-09-13 14:00:00,111.12,111.12,110.71,110.73,32541.0,110.2147,110.2147,109.808,109.8279,32541.0
2024-09-13 14:30:00,110.73,110.8,110.56,110.6,32947.0,109.8279,109.8973,109.6592,109.6989,32947.0
2024-09-13 15:00:00,110.57,110.93,110.5,110.85,31471.0,109.6692,110.0262,109.5997,109.9469,31471.0
2024-09-13 15:30:00,110.8,110.84,110.4,110.45,198358.0,109.8973,109.937,109.5006,109.5501,198358.0
2024-09-16 09:30:00,110.84,111.53,110.25,110.8,27433.0,109.937,110.6213,109.3518,109.8973,27433.0
2024-09-16 10:00:00,110.8,110.81,109.92,110.12,47162.0,109.8973,109.9072,109.0245,109.2228,47162.0
2024-09-16 10:30:00,110.06,110.42,109.74,110.18,21580.0,109.1633,109.5204,108.8459,109.2823,21580.0
2024-09-16 11:00:00,110.19,110.35,110.02,110.02,44924.0,109.2923,109.451,109.1236,109.1236,44924.0
2024-09-16 11:30:00,110.07,110.44,110.02,110.38,19806.0,109.1732,109.5402,109.1236,109.4807,19806.0
2024-09-16 12:00:00,110.39,110.6,110.25,110.57,15496.0,109.4906,109.6989,109.3518,109.6692,15496.0
2024-09-16 12:30:00,110.54,110.55,110.23,110.28,20137.0,109.6394,109.6493,109.3319,109.3815,20137.0
2024-09-16 13:00:00,110.25,110.47,110.19,110.47,21177.0,109.3518,109.57,109.2923,109.57,21177.0
2024-09-16 13:30:00,110.46,110.87,110.42,110.87,25731.0,109.5601,109.9667,109.5204,109.9667,25731.0
2024-09-16 14:00:00,110.82,110.94,110.6,110.93,21423.0,109.9171,110.0362,109.6989,110.0262,21423.0
2024-09-16 14:30:00,110.94,111.28,110.9,111.25,15740.0,110.0362,110.3734,109.9965,110.3436,15740.0
2024-09-16 15:00:00,111.26,111.26,110.92,111.01,27205.0,110.3535,110.3535,110.0163,110.1056,27205.0
2024-09-16 15:30:00,111.05,111.2,110.9,111.07,136628.0,110.1453,110.294,109.9965,110.1651,136628.0
2024-09-17 09:30:00,112.17,112.3,111.56,111.67,59766.0,111.2561,111.3851,110.6511,110.7602,59766.0
2024-09-17 10:00:00,111.72,112.88,111.66,112.65,41937.0,110.8098,111.9603,110.7503,111.7322,41937.0
2024-09-17 10:30:00,112.61,112.79,112.31,112.61,42719.0,111.6925,111.8711,111.395,111.6925,42719.0
2024-09-17 11:00:00,112.56,112.77,112.15,112.22,37607.0,111.643,111.8512,111.2363,111.3057,37607.0
2024-09-17 11:30:00,112.26,112.31,111.96,112.22,35242.0,111.3454,111.395,111.0478,111.3057,35242.0
2024-09-17 12:00:00,112.23,112.25,111.69,111.87,47792.0,111.3156,111.3355,110.78,110.9586,47792.0
2024-09-17 12:30:00,111.87,111.87,111.0,111.24,12673.0,110.9586,110.9586,110.0957,110.3337,12673.0
2024-09-17 13:00:00,111.2,111.63,111.2,111.51,20229.0,110.294,110.7205,110.294,110.6015,20229.0
2024-09-17 13:30:00,111.48,111.53,111.16,111.39,23041.0,110.5718,110.6213,110.2544,110.4825,23041.0
2024-09-17 14:00:00,111.37,111.48,111.25,111.3,20758.0,110.4626,110.5718,110.3436,110.3932,20758.0
2024-09-17 14:30:00,111.27,111.55,111.24,111.4,17363.0,110.3635,110.6412,110.3337,110.4924,17363.0
2024-09-17 15:00:00,111.38,111.74,111.34,111.72,56491.0,110.4726,110.8296,110.4329,110.8098,56491.0
2024-09-17 15:30:00,111.7,112.17,111.63,112.13,229708.0,110.79,111.2561,110.7205,111.2165,229708.0
2024-09-18 09:30:00,111.97,112.61,111.61,112.05,44453.0,111.0578,111.6925,110.7007,111.1371,44453.0
2024-09-18 10:00:00,111.97,112.5,111.86,111.91,47039.0,111.0578,111.5834,110.9487,110.9982,47039.0
2024-09-18 10:30:00,111.94,112.02,111.67,111.83,21619.0,111.028,111.1074,110.7602,110.9189,21619.0
2024-09-18 11:00:00,111.84,112.23,111.83,112.11,18701.0,110.9288,111.3156,110.9189,111.1966,18701.0
2024-09-18 11:30:00,112.06,112.08,111.84,111.9,28640.0,111.147,111.1669,110.9288,110.9883,28640.0
2024-09-18 12:00:00,111.87,111.96,111.69,111.95,19019.0,110.9586,111.0478,110.78,111.0379,19019.0
2024-09-18 12:30:00,111.93,112.18,111.87,112.09,25407.0,111.0181,111.266,110.9586,111.1768,25407.0
2024-09-18 13:00:00,112.06,112.13,111.87,111.98,10971.0,111.147,111.2165,110.9586,111.0677,10971.0
2024-09-18 13:30:00,111.98,112.15,111.61,111.67,11619.0,111.0677,111.2363,110.7007,110.7602,11619.0
2024-09-18 14:00:00,111.64,113.2,111.48,112.32,38274.0,110.7304,112.2777,110.5718,111.4049,38274.0
2024-09-18 14:30:00,112.34,113.05,112.15,112.37,56985.0,111.4247,112.129,111.2363,111.4545,56985.0
2024-09-18 15:00:00,112.29,112.86,111.84,112.52,29020.0,111.3752,111.9405,110.9288,111.6033,29020.0
2024-09-18 15:30:00,112.51,112.62,111.17,111.26,151706.0,111.5934,111.7025,110.2643,110.3535,151706.0
2024-09-19 09:30:00,113.49,113.49,111.47,112.64,101529.0,112.5654,112.5654,110.5618,111.7223,101529.0
2024-09-19 10:00:00,112.64,113.24,112.52,113.24,66181.0,111.7223,112.3174,111.6033,112.3174,66181.0
2024-09-19 10:30:00,113.23,113.39,112.53,112.91,25399.0,112.3075,112.4662,111.6132,111.9901,25399.0
2024-09-19 11:00:00,112.91,113.24,112.73,113.14,19520.0,111.9901,112.3174,111.8116,112.2182,19520.0
2024-09-19 11:30:00,113.09,113.35,112.84,113.11,41405.0,112.1686,112.4265,111.9207,112.1885,41405.0
2024-09-19 12:00:00,113.02,113.26,113.01,113.19,12889.0,112.0992,112.3372,112.0893,112.2678,12889.0
2024-09-19 12:30:00,113.23,113.76,113.11,113.48,44072.0,112.3075,112.8332,112.1885,112.5555,44072.0
2024-09-19 13:00:00,113.48,113.77,113.28,113.6,34905.0,112.5555,112.8431,112.3571,112.6745,34905.0
2024-09-19 13:30:00,113.59,114.05,113.51,113.9,37641.0,112.6646,113.1208,112.5852,112.972,37641.0
2024-09-19 14:00:00,113.88,113.88,113.26,113.4,24397.0,112.9522,112.9522,112.3372,112.4761,24397.0
2024-09-19 14:30:00,113.42,113.59,113.23,113.44,74087.0,112.4959,112.6646,112.3075,112.5158,74087.0
2024-09-19 15:00:00,113.45,113.46,112.86,112.86,47770.0,112.5257,112.5356,111.9405,111.9405,47770.0
2024-09-19 15:30:00,112.84,113.16,112.63,112.98,322540.0,111.9207,112.2381,111.7124,112.0595,322540.0
2024-09-20 09:30:00,112.3,112.3,110.42,111.19,287862.0,111.3851,111.3851,109.5204,110.2841,287862.0
2024-09-20 10:00:00,111.26,111.39,110.68,110.81,76509.0,110.3535,110.4825,109.7783,109.9072,76509.0
2024-09-20 10:30:00,110.84,111.02,110.08,110.35,120191.0,109.937,110.1155,109.1832,109.451,120191.0
2024-09-20 11:00:00,110.34,110.41,109.86,110.41,56794.0,109.441,109.5105,108.965,109.5105,56794.0
2024-09-20 11:30:00,110.37,110.93,110.19,110.88,31143.0,109.4708,110.0262,109.2923,109.9766,31143.0
2024-09-20 12:00:00,110.85,111.22,110.72,111.22,22397.0,109.9469,110.3139,109.8179,110.3139,22397.0
2024-09-20 12:30:00,111.24,111.32,111.13,111.16,24097.0,110.3337,110.4131,110.2246,110.2544,24097.0
2024-09-20 13:00:00,111.13,111.16,110.98,111.1,27218.0,110.2246,110.2544,110.0758,110.1948,27218.0
2024-09-20 13:30:00,111.09,111.21,110.76,110.79,32397.0,110.1849,110.304,109.8576,109.8874,32397.0
2024-09-20 14:00:00,110.79,111.33,110.79,110.86,88270.0,109.8874,110.423,109.8874,109.9568,88270.0
2024-09-20 14:30:00,110.84,110.85,110.5,110.59,24372.0,109.937,109.9469,109.5997,109.689,24372.0
2024-09-20 15:00:00,110.57,111.28,110.48,110.94,35964.0,109.6692,110.3734,109.5799,110.0362,35964.0
2024-09-20 15:30:00,111.0,111.19,110.58,110.68,281254.0,110.0957,110.2841,109.6791,109.7783,281254.0
2024-09-23 09:30:00,111.24,112.88,110.76,111.37,98770.0,110.3337,111.9603,109.8576,110.4626,98770.0
2024-09-23 10:00:00,111.51,112.15,111.26,112.07,94744.0,110.6015,111.2363,110.3535,111.1569,94744.0
2024-09-23 10:30:00,112.07,112.39,111.94,112.23,101250.0,111.1569,111.4743,111.028,111.3156,101250.0
2024-09-23 11:00:00,112.19,112.51,111.93,112.42,79106.0,111.276,111.5934,111.0181,111.5041,79106.0
2024-09-23 11:30:00,112.43,112.46,111.98,112.15,77653.0,111.514,111.5438,111.0677,111.2363,77653.0
2024-09-23 12:00:00,112.16,112.36,112.03,112.16,36197.0,111.2462,111.4446,111.1173,111.2462,36197.0
2024-09-23 12:30:00,112.18,112.18,111.78,111.96,72478.0,111.266,111.266,110.8693,111.0478,72478.0
2024-09-23 13:00:00,111.95,112.23,111.9,112.13,96069.0,111.0379,111.3156,110.9883,111.2165,96069.0
2024-09-23 13:30:00,112.16,112.31,111.98,111.98,28262.0,111.2462,111.395,111.0677,111.0677,28262.0
2024-09-23 14:00:00,111.96,111.98,111.3,111.3,40749.0,111.0478,111.0677,110.3932,110.3932,40749.0
2024-09-23 14:30:00,111.31,111.32,110.97,110.97,107559.0,110.4031,110.4131,110.0659,110.0659,107559.0
2024-09-23 15:00:00,110.92,111.04,110.7,110.81,57416.0,110.0163,110.1353,109.7981,109.9072,57416.0
2024-09-23 15:30:00,110.85,111.0,110.59,110.98,269340.0,109.9469,110.0957,109.689,110.0758,269340.0
2024-09-24 09:30:00,111.21,115.36,110.88,114.56,329987.0,110.304,114.4201,109.9766,113.6267,329987.0
2024-09-24 10:00:00,114.42,115.0,113.25,114.28,148145.0,113.4878,114.0631,112.3273,113.3489,148145.0
2024-09-24 10:30:00,114.41,114.65,113.78,113.87,54012.0,113.4779,113.7159,112.853,112.9423,54012.0
2024-09-24 11:00:00,113.84,117.96,113.73,115.4,919900.0,112.9125,116.999,112.8034,114.4598,919900.0
2024-09-24 11:30:00,115.37,116.44,106.25,106.8,1345476.0,114.4301,115.4913,105.3844,105.9299,1345476.0
2024-09-24 12:00:00,106.84,106.84,103.79,105.18,773888.0,105.9696,105.9696,102.9444,104.3231,773888.0
2024-09-24 12:30:00,105.23,106.15,104.89,105.26,367471.0,104.3727,105.2852,104.0354,104.4024,367471.0
2024-09-24 13:00:00,105.29,105.35,103.26,104.47,453123.0,104.4322,104.4917,102.4187,103.6189,453123.0
2024-09-24 13:30:00,104.44,104.64,103.0,103.14,298039.0,103.5891,103.7875,102.1608,102.2997,298039.0
2024-09-24 14:00:00,103.14,103.44,102.52,103.01,334402.0,102.2997,102.5973,101.6848,102.1708,334402.0
2024-09-24 14:30:00,103.06,104.6,102.5,104.39,586565.0,102.2204,103.7478,101.6649,103.5395,586565.0
2024-09-24 15:00:00,104.39,104.84,103.74,104.63,649092.0,103.5395,103.9858,102.8948,103.7776,649092.0
2024-09-24 15:30:00,104.67,104.67,103.39,103.81,784173.0,103.8172,103.8172,102.5477,102.9642,784173.0
2024-09-25 09:30:00,100.76,101.0,97.36,97.75,1168186.0,99.9391,100.1771,96.5668,96.9536,1168186.0
2024-09-25 10:00:00,97.64,97.75,96.01,96.13,680430.0,96.8445,96.9536,95.2278,95.3468,680430.0
2024-09-25 10:30:00,96.21,97.72,96.13,97.28,432552.0,95.4262,96.9239,95.3468,96.4874,432552.0
2024-09-25 11:00:00,97.33,97.34,96.64,97.06,162351.0,96.537,96.547,95.8527,96.2692,162351.0
2024-09-25 11:30:00,96.98,98.65,96.66,98.48,539967.0,96.1899,97.8463,95.8725,97.6777,539967.0
2024-09-25 12:00:00,98.48,98.66,97.92,98.25,349166.0,97.6777,97.8562,97.1222,97.4495,349166.0
2024-09-25 12:30:00,98.31,98.5,98.17,98.25,198184.0,97.5091,97.6975,97.3702,97.4495,198184.0
2024-09-25 13:00:00,98.3,98.4,97.83,98.11,218862.0,97.4991,97.5983,97.033,97.3107,218862.0
2024-09-25 13:30:00,98.11,98.16,97.3,97.55,140550.0,97.3107,97.3603,96.5073,96.7552,140550.0
2024-09-25 14:00:00,97.55,97.77,97.03,97.73,226089.0,96.7552,96.9734,96.2395,96.9338,226089.0
2024-09-25 14:30:00,97.73,98.08,97.05,97.06,438585.0,96.9338,97.2809,96.2593,96.2692,438585.0
2024-09-25 15:00:00,97.08,97.33,96.83,97.01,289150.0,96.2891,96.537,96.0411,96.2196,289150.0
2024-09-25 15:30:00,97.02,97.14,96.55,97.08,829906.0,96.2296,96.3486,95.7634,96.2891,829906.0
2024-09-26 09:30:00,97.8,98.07,96.41,97.3,309098.0,97.0032,97.271,95.6245,96.5073,309098.0
2024-09-26 10:00:00,97.31,97.85,96.87,97.48,181647.0,96.5172,97.0528,96.0808,96.6858,181647.0
2024-09-26 10:30:00,97.45,97.9,97.4,97.53,154280.0,96.6561,97.1024,96.6065,96.7354,154280.0
2024-09-26 11:00:00,97.5,98.24,97.36,98.0,271273.0,96.7056,97.4396,96.5668,97.2016,271273.0
2024-09-26 11:30:00,97.96,98.35,97.85,98.15,121374.0,97.1619,97.5487,97.0528,97.3504,121374.0
2024-09-26 12:00:00,98.15,98.15,97.35,97.4,175313.0,97.3504,97.3504,96.5569,96.6065,175313.0
2024-09-26 12:30:00,97.38,97.66,97.06,97.33,109669.0,96.5866,96.8643,96.2692,96.537,109669.0
2024-09-26 13:00:00,97.33,97.53,97.09,97.14,184977.0,96.537,96.7354,96.299,96.3486,184977.0
2024-09-26 13:30:00,97.17,97.51,96.95,97.16,155810.0,96.3783,96.7156,96.1601,96.3684,155810.0
2024-09-26 14:00:00,97.18,97.54,96.9,97.08,152098.0,96.3883,96.7453,96.1105,96.2891,152098.0
2024-09-26 14:30:00,97.06,97.22,96.79,96.91,191845.0,96.2692,96.4279,96.0014,96.1205,191845.0
2024-09-26 15:00:00,96.88,97.17,96.7,96.97,148225.0,96.0907,96.3783,95.9122,96.18,148225.0
2024-09-26 15:30:00,96.97,97.8,96.97,97.68,553140.0,96.18,97.0032,96.18,96.8842,553140.0
2024-09-27 09:30:00,98.65,99.92,97.85,99.8,169128.0,97.8463,99.1059,97.0528,98.9869,169128.0
2024-09-27 10:00:00,99.56,100.0,99.39,99.7,68242.0,98.7489,99.1853,98.5803,98.8877,68242.0
2024-09-27 10:30:00,99.68,100.33,99.47,100.19,164766.0,98.8679,99.5126,98.6596,99.3737,164766.0
2024-09-27 11:00:00,100.18,101.15,100.08,101.05,182045.0,99.3638,100.3259,99.2646,100.2267,182045.0
2024-09-27 11:30:00,101.01,101.19,100.35,100.6,94948.0,100.1871,100.3656,99.5324,99.7804,94948.0
2024-09-27 12:00:00,100.63,100.67,100.08,100.23,42797.0,99.8101,99.8498,99.2646,99.4134,42797.0
2024-09-27 12:30:00,100.22,100.36,99.92,99.98,77284.0,99.4035,99.5423,99.1059,99.1654,77284.0
2024-09-27 13:00:00,99.97,100.29,99.85,100.17,43418.0,99.1555,99.4729,99.0365,99.3539,43418.0
2024-09-27 13:30:00,100.14,100.4,100.01,100.38,29320.0,99.3241,99.582,99.1952,99.5622,29320.0
2024-09-27 14:00:00,100.38,100.46,100.13,100.26,54139.0,99.5622,99.6415,99.3142,99.4432,54139.0
2024-09-27 14:30:00,100.29,100.56,99.98,100.45,78905.0,99.4729,99.7407,99.1654,99.6316,78905.0
2024-09-27 15:00:00,100.45,101.02,100.45,100.9,107055.0,99.6316,100.197,99.6316,100.0779,107055.0
2024-09-27 15:30:00,100.9,101.52,100.76,101.02,445763.0,100.0779,100.6929,99.9391,100.197,445763.0
2024-09-30 09:30:00,100.22,101.39,100.22,100.97,123427.0,99.4035,100.564,99.4035,100.1474,123427.0
2024-09-30 10:00:00,100.97,101.53,100.96,101.36,68131.0,100.1474,100.7028,100.1375,100.5342,68131.0
2024-09-30 10:30:00,101.42,101.84,101.32,101.72,59234.0,100.5937,101.0103,100.4945,100.8913,59234.0
2024-09-30 11:00:00,101.66,102.1,101.66,101.87,71832.0,100.8318,101.2682,100.8318,101.04,71832.0
2024-09-30 11:30:00,101.87,102.07,101.79,102.0,66863.0,101.04,101.2384,100.9607,101.169,66863.0
2024-09-30 12:00:00,102.03,102.17,101.93,102.07,43692.0,101.1987,101.3376,101.0996,101.2384,43692.0
2024-09-30 12:30:00,102.07,102.31,102.01,102.23,36899.0,101.2384,101.4765,101.1789,101.3971,36899.0
2024-09-30 13:00:00,102.23,102.35,102.18,102.28,35056.0,101.3971,101.5161,101.3475,101.4467,35056.0
2024-09-30 13:30:00,102.28,102.55,102.15,102.18,89772.0,101.4467,101.7145,101.3178,101.3475,89772.0
2024-09-30 14:00:00,102.17,102.24,101.46,101.92,204465.0,101.3376,101.407,100.6334,101.0896,204465.0
2024-09-30 14:30:00,101.92,102.39,101.7,102.09,57060.0,101.0896,101.5558,100.8714,101.2583,57060.0
2024-09-30 15:00:00,102.04,102.08,101.71,102.03,55891.0,101.2087,101.2483,100.8813,101.1987,55891.0
2024-09-30 15:30:00,102.03,102.57,101.86,102.37,407419.0,101.1987,101.7343,101.0301,101.536,407419.0
2024-10-01 09:30:00,101.15,101.65,100.5,100.88,180376.0,100.3259,100.8218,99.6812,100.0581,180376.0
2024-10-01 10:00:00,100.97,101.0,99.96,100.51,231501.0,100.1474,100.1771,99.1456,99.6911,231501.0
2024-10-01 10:30:00,100.45,100.6,100.1,100.29,110881.0,99.6316,99.7804,99.2845,99.4729,110881.0
2024-10-01 11:00:00,100.29,100.78,99.88,100.62,219044.0,99.4729,99.9589,99.0663,99.8002,219044.0
2024-10-01 11:30:00,100.62,101.08,100.46,100.81,109645.0,99.8002,100.2565,99.6415,99.9887,109645.0
2024-10-01 12:00:00,100.78,101.64,100.73,101.38,84443.0,99.9589,100.8119,99.9093,100.554,84443.0
2024-10-01 12:30:00,101.36,101.43,100.7,101.05,60405.0,100.5342,100.6036,99.8796,100.2267,60405.0
2024-10-01 13:00:00,100.98,101.04,100.85,100.91,37405.0,100.1573,100.2168,100.0284,100.0879,37405.0
2024-10-01 13:30:00,100.91,101.57,100.9,101.51,31042.0,100.0879,100.7425,100.0779,100.683,31042.0
2024-10-01 14:00:00,101.58,101.77,101.39,101.77,48273.0,100.7524,100.9409,100.564,100.9409,48273.0
2024-10-01 14:30:00,101.79,101.88,101.22,101.33,81024.0,100.9607,101.05,100.3953,100.5044,81024.0
2024-10-01 15:00:00,101.3,101.3,101.1,101.2,54696.0,100.4747,100.4747,100.2763,100.3755,54696.0
2024-10-01 15:30:00,101.18,101.21,100.38,100.42,375375.0,100.3557,100.3854,99.5622,99.6019,375375.0
2024-10-02 09:30:00,100.02,100.02,98.32,98.92,166351.0,99.2051,99.2051,97.519,98.1141,166351.0
2024-10-02 10:00:00,98.93,99.12,98.01,98.14,118186.0,98.124,98.3125,97.2115,97.3404,118186.0
2024-10-02 10:30:00,98.09,98.51,97.9,98.19,157379.0,97.2908,97.7074,97.1024,97.39,157379.0
2024-10-02 11:00:00,98.19,98.3,97.29,97.91,144390.0,97.39,97.4991,96.4974,97.1123,144390.0
2024-10-02 11:30:00,97.95,97.95,97.51,97.62,144854.0,97.152,97.152,96.7156,96.8247,144854.0
2024-10-02 12:00:00,97.63,97.68,96.92,97.41,123367.0,96.8346,96.8842,96.1304,96.6164,123367.0
2024-10-02 12:30:00,97.41,97.41,96.81,96.97,109575.0,96.6164,96.6164,96.0213,96.18,109575.0
2024-10-02 13:00:00,96.97,97.16,96.69,96.8,145625.0,96.18,96.3684,95.9022,96.0114,145625.0
2024-10-02 13:30:00,96.8,96.83,96.64,96.7,94199.0,96.0114,96.0411,95.8527,95.9122,94199.0
2024-10-02 14:00:00,96.7,96.98,96.57,96.78,118264.0,95.9122,96.1899,95.7832,95.9915,118264.0
2024-10-02 14:30:00,96.88,97.3,96.6,97.09,137681.0,96.0907,96.5073,95.813,96.299,137681.0
2024-10-02 15:00:00,97.06,97.48,97.0,97.35,149535.0,96.2692,96.6858,96.2097,96.5569,149535.0
2024-10-02 15:30:00,97.39,98.09,97.27,97.65,462738.0,96.5965,97.2908,96.4775,96.8544,462738.0
2024-10-03 09:30:00,97.32,98.49,97.25,97.8,90386.0,96.5271,97.6876,96.4577,97.0032,90386.0
2024-10-03 10:00:00,97.84,98.63,97.53,97.88,67601.0,97.0429,97.8264,96.7354,97.0826,67601.0
2024-10-03 10:30:00,97.8,98.17,97.52,97.83,43672.0,97.0032,97.3702,96.7255,97.033,43672.0
2024-10-03 11:00:00,97.78,98.15,97.69,98.15,24381.0,96.9834,97.3504,96.8941,97.3504,24381.0
2024-10-03 11:30:00,98.09,98.25,97.98,98.06,28595.0,97.2908,97.4495,97.1817,97.2611,28595.0
2024-10-03 12:00:00,98.02,98.38,98.02,98.31,23599.0,97.2214,97.5785,97.2214,97.5091,23599.0
2024-10-03 12:30:00,98.28,98.32,97.87,98.09,28616.0,97.4793,97.519,97.0726,97.2908,28616.0
2024-10-03 13:00:00,98.03,98.28,97.95,98.15,28919.0,97.2313,97.4793,97.152,97.3504,28919.0
2024-10-03 13:30:00,98.13,98.39,98.07,98.37,33929.0,97.3305,97.5884,97.271,97.5686,33929.0
2024-10-03 14:00:00,98.35,98.49,98.23,98.3,39779.0,97.5487,97.6876,97.4297,97.4991,39779.0
2024-10-03 14:30:00,98.32,98.32,98.04,98.15,34898.0,97.519,97.519,97.2412,97.3504,34898.0
2024-10-03 15:00:00,98.15,98.25,97.86,98.05,67400.0,97.3504,97.4495,97.0627,97.2512,67400.0
2024-10-03 15:30:00,98.04,98.28,97.69,98.18,243973.0,97.2412,97.4793,96.8941,97.3801,243973.0
2024-10-04 09:30:00,99.34,99.49,98.22,98.27,58418.0,98.5307,98.6794,97.4198,97.4694,58418.0
2024-10-04 10:00:00,98.31,99.04,98.11,98.17,71461.0,97.5091,98.2331,97.3107,97.3702,71461.0
2024-10-04 10:30:00,98.23,98.7,97.94,98.65,61000.0,97.4297,97.8959,97.1421,97.8463,61000.0
2024-10-04 11:00:00,98.7,98.92,98.42,98.51,58658.0,97.8959,98.1141,97.6182,97.7074,58658.0
2024-10-04 11:30:00,98.46,98.62,98.26,98.39,30916.0,97.6578,97.8165,97.4595,97.5884,30916.0
2024-10-04 12:00:00,98.4,98.44,98.16,98.26,31564.0,97.5983,97.638,97.3603,97.4595,31564.0
2024-10-04 12:30:00,98.26,98.79,98.24,98.65,70572.0,97.4595,97.9851,97.4396,97.8463,70572.0
2024-10-04 13:00:00,98.66,98.77,98.54,98.56,38110.0,97.8562,97.9653,97.7372,97.757,38110.0
2024-10-04 13:30:00,98.55,98.6,98.21,98.44,62010.0,97.7471,97.7967,97.4099,97.638,62010.0
2024-10-04 14:00:00,98.44,98.44,97.83,97.89,56811.0,97.638,97.638,97.033,97.0925,56811.0
2024-10-04 14:30:00,97.87,98.06,97.72,97.91,87723.0,97.0726,97.2611,96.9239,97.1123,87723.0
2024-10-04 15:00:00,97.89,98.53,97.53,98.11,212296.0,97.0925,97.7273,96.7354,97.3107,212296.0
2024-10-04 15:30:00,98.08,98.69,98.06,98.65,276974.0,97.2809,97.886,97.2611,97.8463,276974.0
2024-10-07 09:30:00,98.72,98.72,97.73,98.39,59669.0,97.9157,97.9157,96.9338,97.5884,59669.0
2024-10-07 10:00:00,98.32,98.99,98.32,98.35,52463.0,97.519,98.1835,97.519,97.5487,52463.0
2024-10-07 10:30:00,98.38,98.51,97.9,97.9,44400.0,97.5785,97.7074,97.1024,97.1024,44400.0
2024-10-07 11:00:00,97.94,97.95,97.5,97.61,59475.0,97.1421,97.152,96.7056,96.8148,59475.0
2024-10-07 11:30:00,97.61,97.61,97.14,97.34,91348.0,96.8148,96.8148,96.3486,96.547,91348.0
2024-10-07 12:00:00,97.32,97.45,97.13,97.37,50170.0,96.5271,96.6561,96.3387,96.5767,50170.0
2024-10-07 12:30:00,97.4,97.47,97.25,97.3,37443.0,96.6065,96.6759,96.4577,96.5073,37443.0
2024-10-07 13:00:00,97.31,97.33,97.06,97.08,41504.0,96.5172,96.537,96.2692,96.2891,41504.0
2024-10-07 13:30:00,97.08,97.08,96.78,96.93,41500.0,96.2891,96.2891,95.9915,96.1403,41500.0
2024-10-07 14:00:00,96.9,96.91,96.69,96.73,47760.0,96.1105,96.1205,95.9022,95.9419,47760.0
2024-10-07 14:30:00,96.71,96.71,96.27,96.41,57497.0,95.9221,95.9221,95.4857,95.6245,57497.0
2024-10-07 15:00:00,96.41,97.08,96.36,96.93,73970.0,95.6245,96.2891,95.5749,96.1403,73970.0
2024-10-07 15:30:00,96.91,97.58,96.61,97.57,302541.0,96.1205,96.785,95.8229,96.7751,302541.0
2024-10-08 09:30:00,97.75,98.3,97.69,98.3,59078.0,96.9536,97.4991,96.8941,97.4991,59078.0
2024-10-08 10:00:00,98.3,98.64,97.99,98.55,151530.0,97.4991,97.8364,97.1917,97.7471,151530.0
2024-10-08 10:30:00,98.59,98.9,98.07,98.75,329363.0,97.7868,98.0942,97.271,97.9455,329363.0
2024-10-08 11:00:00,98.74,99.35,98.71,99.29,52811.0,97.9355,98.5406,97.9058,98.4811,52811.0
2024-10-08 11:30:00,99.32,99.53,99.18,99.37,37091.0,98.5108,98.7191,98.372,98.5604,37091.0
2024-10-08 12:00:00,99.36,99.61,98.95,99.07,48923.0,98.5505,98.7985,98.1438,98.2629,48923.0
2024-10-08 12:30:00,99.08,99.29,98.85,98.99,46283.0,98.2728,98.4811,98.0447,98.1835,46283.0
2024-10-08 13:00:00,99.0,99.11,98.81,98.95,32133.0,98.1934,98.3025,98.005,98.1438,32133.0
2024-10-08 13:30:00,98.92,99.22,98.92,99.15,39395.0,98.1141,98.4116,98.1141,98.3422,39395.0
2024-10-08 14:00:00,99.14,99.18,98.98,98.98,46018.0,98.3323,98.372,98.1736,98.1736,46018.0
2024-10-08 14:30:00,98.97,98.98,98.79,98.81,42140.0,98.1637,98.1736,97.9851,98.005,42140.0
2024-10-08 15:00:00,98.79,98.82,98.64,98.73,55242.0,97.9851,98.0149,97.8364,97.9256,55242.0
2024-10-08 15:30:00,98.72,99.14,98.71,98.81,318168.0,97.9157,98.3323,97.9058,98.005,318168.0
2024-10-09 09:30:00,98.81,99.34,98.29,99.14,43127.0,98.005,98.5307,97.4892,98.3323,43127.0
2024-10-09 10:00:00,99.19,99.27,98.72,98.73,48796.0,98.3819,98.4612,97.9157,97.9256,48796.0
2024-10-09 10:30:00,98.78,98.88,98.38,98.43,299010.0,97.9752,98.0744,97.5785,97.6281,299010.0
2024-10-09 11:00:00,98.43,99.25,98.43,99.18,144569.0,97.6281,98.4414,97.6281,98.372,144569.0
2024-10-09 11:30:00,99.17,99.58,99.14,99.42,51345.0,98.362,98.7687,98.3323,98.61,51345.0
2024-10-09 12:00:00,99.43,99.81,99.41,99.78,74935.0,98.6199,98.9968,98.6001,98.9671,74935.0
2024-10-09 12:30:00,99.78,99.87,99.51,99.77,81396.0,98.9671,99.0563,98.6993,98.9572,81396.0
2024-10-09 13:00:00,99.77,100.35,99.66,100.31,75732.0,98.9572,99.5324,98.8481,99.4928,75732.0
2024-10-09 13:30:00,100.27,100.67,100.22,100.59,68991.0,99.4531,99.8498,99.4035,99.7705,68991.0
2024-10-09 14:00:00,100.59,101.0,100.32,100.44,89967.0,99.7705,100.1771,99.5027,99.6217,89967.0
2024-10-09 14:30:00,100.46,100.55,100.33,100.44,53123.0,99.6415,99.7308,99.5126,99.6217,53123.0
2024-10-09 15:00:00,100.42,100.44,100.17,100.41,58123.0,99.6019,99.6217,99.3539,99.5919,58123.0
2024-10-09 15:30:00,100.41,100.57,100.16,100.41,281131.0,99.5919,99.7506,99.344,99.5919,281131.0
2024-10-10 09:30:00,99.07,99.38,98.1,98.43,157118.0,98.2629,98.5703,97.3008,97.6281,157118.0
2024-10-10 10:00:00,98.43,99.47,98.21,99.35,74897.0,97.6281,98.6596,97.4099,98.5406,74897.0
2024-10-10 10:30:00,99.31,99.39,98.95,99.24,53872.0,98.5009,98.5803,98.1438,98.4315,53872.0
2024-10-10 11:00:00,99.26,99.57,99.06,99.14,59149.0,98.4513,98.7588,98.2529,98.3323,59149.0
2024-10-10 11:30:00,99.2,99.44,98.93,99.03,91926.0,98.3918,98.6298,98.124,98.2232,91926.0
2024-10-10 12:00:00,99.01,99.17,98.82,98.95,63069.0,98.2033,98.362,98.0149,98.1438,63069.0
2024-10-10 12:30:00,98.94,99.07,98.78,98.8,97783.0,98.1339,98.2629,97.9752,97.9951,97783.0
2024-10-10 13:00:00,98.81,98.96,98.52,98.85,56887.0,98.005,98.1538,97.7173,98.0447,56887.0
2024-10-10 13:30:00,98.8,99.05,98.73,99.05,127998.0,97.9951,98.243,97.9256,98.243,127998.0
2024-10-10 14:00:00,99.05,99.05,98.64,98.7,40809.0,98.243,98.243,97.8364,97.8959,40809.0
2024-10-10 14:30:00,98.7,98.9,98.69,98.82,128595.0,97.8959,98.0942,97.886,98.0149,128595.0
2024-10-10 15:00:00,98.82,98.85,98.57,98.7,113925.0,98.0149,98.0447,97.7669,97.8959,113925.0
2024-10-10 15:30:00,98.7,99.24,98.69,98.88,235154.0,97.8959,98.4315,97.886,98.0744,235154.0
2024-10-11 09:30:00,98.9,99.4,98.71,99.26,167830.0,98.0942,98.5902,97.9058,98.4513,167830.0
2024-10-11 10:00:00,99.28,100.17,99.18,100.02,56242.0,98.4711,99.3539,98.372,99.2051,56242.0
2024-10-11 10:30:00,100.02,100.08,99.48,99.79,21773.0,99.2051,99.2646,98.6695,98.977,21773.0
2024-10-11 11:00:00,99.72,99.83,99.43,99.65,50276.0,98.9076,99.0167,98.6199,98.8381,50276.0
2024-10-11 11:30:00,99.67,100.08,99.65,99.8,25805.0,98.858,99.2646,98.8381,98.9869,25805.0
2024-10-11 12:00:00,99.86,99.89,99.52,99.63,13410.0,99.0464,99.0762,98.7092,98.8183,13410.0
2024-10-11 12:30:00,99.55,100.24,99.54,100.11,37656.0,98.7389,99.4233,98.729,99.2944,37656.0
2024-10-11 13:00:00,100.1,100.33,100.03,100.18,49597.0,99.2845,99.5126,99.215,99.3638,49597.0
2024-10-11 13:30:00,100.18,100.57,100.18,100.48,54495.0,99.3638,99.7506,99.3638,99.6614,54495.0
2024-10-11 14:00:00,100.49,100.52,100.18,100.23,41168.0,99.6713,99.701,99.3638,99.4134,41168.0
2024-10-11 14:30:00,100.31,100.34,100.18,100.31,43240.0,99.4928,99.5225,99.3638,99.4928,43240.0
2024-10-11 15:00:00,100.29,100.53,100.13,100.44,112658.0,99.4729,99.711,99.3142,99.6217,112658.0
2024-10-11 15:30:00,100.44,100.7,100.37,100.6,334481.0,99.6217,99.8796,99.5523,99.7804,334481.0
2024-10-14 09:30:00,100.56,100.74,99.9,100.63,40772.0,99.7407,99.9193,99.0861,99.8101,40772.0
2024-10-14 10:00:00,100.63,101.21,100.58,101.0,29859.0,99.8101,100.3854,99.7606,100.1771,29859.0
2024-10-14 10:30:00,100.95,101.21,100.73,100.92,35295.0,100.1275,100.3854,99.9093,100.0978,35295.0
2024-10-14 11:00:00,100.9,101.62,100.88,101.62,35384.0,100.0779,100.7921,100.0581,100.7921,35384.0
2024-10-14 11:30:00,101.62,102.07,101.54,102.04,33014.0,100.7921,101.2384,100.7127,101.2087,33014.0
2024-10-14 12:00:00,102.09,102.24,101.87,102.11,37340.0,101.2583,101.407,101.04,101.2781,37340.0
2024-10-14 12:30:00,102.07,102.22,102.05,102.2,23303.0,101.2384,101.3872,101.2186,101.3674,23303.0
2024-10-14 13:00:00,102.17,102.17,101.9,102.04,17835.0,101.3376,101.3376,101.0698,101.2087,17835.0
2024-10-14 13:30:00,102.04,102.18,101.98,102.17,20790.0,101.2087,101.3475,101.1492,101.3376,20790.0
2024-10-14 14:00:00,102.17,102.52,102.15,102.48,31196.0,101.3376,101.6848,101.3178,101.6451,31196.0
2024-10-14 14:30:00,102.51,102.62,102.49,102.5,27028.0,101.6748,101.7839,101.655,101.6649,27028.0
2024-10-14 15:00:00,102.5,102.5,102.1,102.17,46349.0,101.6649,101.6649,101.2682,101.3376,46349.0
2024-10-14 15:30:00,102.16,102.77,102.1,102.65,216380.0,101.3277,101.9327,101.2682,101.8137,216380.0
2024-10-15 09:30:00,103.0,103.92,102.41,103.7,45710.0,102.1608,103.0733,101.5756,102.8551,45710.0
2024-10-15 10:00:00,103.7,103.75,103.08,103.54,45950.0,102.8551,102.9047,102.2402,102.6964,45950.0
2024-10-15 10:30:00,103.52,103.84,103.25,103.47,68049.0,102.6766,102.994,102.4088,102.627,68049.0
2024-10-15 11:00:00,103.41,103.99,103.25,103.79,26840.0,102.5675,103.1428,102.4088,102.9444,26840.0
2024-10-15 11:30:00,103.86,103.87,103.3,103.51,26565.0,103.0138,103.0238,102.4584,102.6667,26565.0
2024-10-15 12:00:00,103.5,103.51,102.81,102.88,83653.0,102.6568,102.6667,101.9724,102.0418,83653.0
2024-10-15 12:30:00,102.87,103.02,102.42,102.77,44912.0,102.0319,102.1807,101.5856,101.9327,44912.0
2024-10-15 13:00:00,102.74,102.92,102.53,102.92,64698.0,101.903,102.0815,101.6947,102.0815,64698.0
2024-10-15 13:30:00,102.95,103.17,102.71,102.84,28698.0,102.1112,102.3295,101.8732,102.0021,28698.0
2024-10-15 14:00:00,102.8,102.9,102.39,102.5,60168.0,101.9625,102.0617,101.5558,101.6649,60168.0
2024-10-15 14:30:00,102.5,102.73,102.49,102.73,86132.0,101.6649,101.893,101.655,101.893,86132.0
2024-10-15 15:00:00,102.7,102.88,102.5,102.72,64112.0,101.8633,102.0418,101.6649,101.8831,64112.0
2024-10-15 15:30:00,102.7,102.95,102.68,102.89,301535.0,101.8633,102.1112,101.8434,102.0517,301535.0
2024-10-16 09:30:00,102.51,103.53,102.46,103.53,68544.0,101.6748,102.6865,101.6252,102.6865,68544.0
2024-10-16 10:00:00,103.46,103.78,103.07,103.36,38972.0,102.6171,102.9345,102.2303,102.5179,38972.0
2024-10-16 10:30:00,103.25,103.64,103.17,103.33,157867.0,102.4088,102.7956,102.3295,102.4882,157867.0
2024-10-16 11:00:00,103.27,103.28,102.68,102.78,17307.0,102.4286,102.4386,101.8434,101.9426,17307.0
2024-10-16 11:30:00,102.74,102.88,102.71,102.87,22168.0,101.903,102.0418,101.8732,102.0319,22168.0
2024-10-16 12:00:00,102.83,102.92,102.07,102.2,20282.0,101.9922,102.0815,101.2384,101.3674,20282.0
2024-10-16 12:30:00,102.09,102.13,101.88,102.1,38521.0,101.2583,101.2979,101.05,101.2682,38521.0
2024-10-16 13:00:00,102.18,102.47,102.03,102.39,76189.0,101.3475,101.6352,101.1987,101.5558,76189.0
2024-10-16 13:30:00,102.33,102.52,102.25,102.35,50934.0,101.4963,101.6848,101.417,101.5161,50934.0
2024-10-16 14:00:00,102.34,102.43,102.25,102.27,29084.0,101.5062,101.5955,101.417,101.4368,29084.0
2024-10-16 14:30:00,102.35,102.43,101.8,101.98,53526.0,101.5161,101.5955,100.9706,101.1492,53526.0
2024-10-16 15:00:00,102.02,102.19,101.93,102.19,111635.0,101.1888,101.3574,101.0996,101.3574,111635.0
2024-10-16 15:30:00,102.14,102.29,101.57,101.72,318875.0,101.3078,101.4566,100.7425,100.8913,318875.0
2024-10-17 09:30:00,102.19,102.56,100.07,101.43,244998.0,101.3574,101.7244,99.2547,100.6036,244998.0
2024-10-17 10:00:00,101.44,101.48,100.59,100.72,99532.0,100.6135,100.6532,99.7705,99.8994,99532.0
2024-10-17 10:30:00,100.74,101.04,100.68,100.86,73456.0,99.9193,100.2168,99.8597,100.0383,73456.0
2024-10-17 11:00:00,100.85,100.99,100.75,100.98,40785.0,100.0284,100.1672,99.9292,100.1573,40785.0
2024-10-17 11:30:00,100.99,101.21,100.9,101.09,47346.0,100.1672,100.3854,100.0779,100.2664,47346.0
2024-10-17 12:00:00,101.09,101.33,101.05,101.31,64884.0,100.2664,100.5044,100.2267,100.4846,64884.0
2024-10-17 12:30:00,101.27,101.82,101.25,101.76,30554.0,100.4449,100.9905,100.4251,100.9309,30554.0
2024-10-17 13:00:00,101.8,101.84,101.43,101.43,32364.0,100.9706,101.0103,100.6036,100.6036,32364.0
2024-10-17 13:30:00,101.46,101.68,101.41,101.45,40228.0,100.6334,100.8516,100.5838,100.6235,40228.0
2024-10-17 14:00:00,101.45,101.46,101.13,101.21,19021.0,100.6235,100.6334,100.3061,100.3854,19021.0
2024-10-17 14:30:00,101.17,101.28,100.99,101.13,64273.0,100.3457,100.4549,100.1672,100.3061,64273.0
2024-10-17 15:00:00,101.15,101.51,101.0,101.42,84918.0,100.3259,100.683,100.1771,100.5937,84918.0
2024-10-17 15:30:00,101.41,101.73,101.37,101.59,227315.0,100.5838,100.9012,100.5441,100.7623,227315.0
2024-10-18 09:30:00,101.8,101.8,100.36,101.25,163123.0,100.9706,100.9706,99.5423,100.4251,163123.0
2024-10-18 10:00:00,101.26,101.55,100.99,101.25,40585.0,100.435,100.7227,100.1672,100.4251,40585.0
2024-10-18 10:30:00,101.3,101.45,101.08,101.4,39626.0,100.4747,100.6235,100.2565,100.5739,39626.0
2024-10-18 11:00:00,101.35,101.5,101.19,101.33,27626.0,100.5243,100.6731,100.3656,100.5044,27626.0
2024-10-18 11:30:00,101.34,101.53,101.28,101.47,27351.0,100.5144,100.7028,100.4549,100.6433,27351.0
2024-10-18 12:00:00,101.47,101.92,101.42,101.82,47660.0,100.6433,101.0896,100.5937,100.9905,47660.0
2024-10-18 12:30:00,101.87,102.11,101.68,101.7,43363.0,101.04,101.2781,100.8516,100.8714,43363.0
2024-10-18 13:00:00,101.67,102.06,101.65,102.06,127304.0,100.8417,101.2285,100.8218,101.2285,127304.0
2024-10-18 13:30:00,102.08,102.33,102.06,102.19,47717.0,101.2483,101.4963,101.2285,101.3574,47717.0
2024-10-18 14:00:00,102.18,102.7,102.05,102.56,70410.0,101.3475,101.8633,101.2186,101.7244,70410.0
2024-10-18 14:30:00,102.56,102.66,102.37,102.56,70119.0,101.7244,101.8236,101.536,101.7244,70119.0
2024-10-18 15:00:00,102.53,102.81,102.37,102.81,171613.0,101.6947,101.9724,101.536,101.9724,171613.0
2024-10-18 15:30:00,102.8,102.93,102.25,102.31,352789.0,101.9625,102.0914,101.417,101.4765,352789.0
2024-10-21 09:30:00,101.08,102.41,100.72,101.58,91297.0,100.2565,101.5756,99.8994,100.7524,91297.0
2024-10-21 10:00:00,101.63,101.67,99.83,100.16,102958.0,100.802,100.8417,99.0167,99.344,102958.0
2024-10-21 10:30:00,100.11,100.57,100.11,100.43,50725.0,99.2944,99.7506,99.2944,99.6118,50725.0
2024-10-21 11:00:00,100.47,100.68,100.22,100.35,34066.0,99.6515,99.8597,99.4035,99.5324,34066.0
2024-10-21 11:30:00,100.35,100.74,100.35,100.69,62959.0,99.5324,99.9193,99.5324,99.8697,62959.0
2024-10-21 12:00:00,100.72,100.72,100.32,100.41,40421.0,99.8994,99.8994,99.5027,99.5919,40421.0
2024-10-21 12:30:00,100.42,100.59,100.38,100.49,90234.0,99.6019,99.7705,99.5622,99.6713,90234.0
2024-10-21 13:00:00,100.48,100.48,100.03,100.08,68314.0,99.6614,99.6614,99.215,99.2646,68314.0
2024-10-21 13:30:00,100.06,100.31,99.83,99.91,71091.0,99.2448,99.4928,99.0167,99.096,71091.0
2024-10-21 14:00:00,99.91,100.11,99.63,100.01,45181.0,99.096,99.2944,98.8183,99.1952,45181.0
2024-10-21 14:30:00,100.03,100.03,99.72,99.84,44043.0,99.215,99.215,98.9076,99.0266,44043.0
2024-10-21 15:00:00,99.84,100.01,99.83,99.86,57321.0,99.0266,99.1952,99.0167,99.0464,57321.0
2024-10-21 15:30:00,99.84,99.98,99.59,99.98,279558.0,99.0266,99.1654,98.7786,99.1654,279558.0
2024-10-22 09:30:00,99.01,99.85,98.95,99.77,165300.0,98.2033,99.0365,98.1438,98.9572,165300.0
2024-10-22 10:00:00,99.76,99.86,99.39,99.66,100357.0,98.9472,99.0464,98.5803,98.8481,100357.0
2024-10-22 10:30:00,99.66,100.03,99.58,99.89,80615.0,98.8481,99.215,98.7687,99.0762,80615.0
2024-10-22 11:00:00,99.9,100.07,99.52,100.01,41808.0,99.0861,99.2547,98.7092,99.1952,41808.0
2024-10-22 11:30:00,100.01,100.28,99.91,100.23,47316.0,99.1952,99.463,99.096,99.4134,47316.0
2024-10-22 12:00:00,100.23,100.31,99.86,100.06,50353.0,99.4134,99.4928,99.0464,99.2448,50353.0
2024-10-22 12:30:00,100.05,100.16,99.58,99.59,59228.0,99.2349,99.344,98.7687,98.7786,59228.0
2024-10-22 13:00:00,99.59,99.68,99.33,99.47,37589.0,98.7786,98.8679,98.5207,98.6596,37589.0
2024-10-22 13:30:00,99.46,99.9,99.44,99.87,56353.0,98.6497,99.0861,98.6298,99.0563,56353.0
2024-10-22 14:00:00,99.85,99.94,99.78,99.88,37255.0,99.0365,99.1258,98.9671,99.0663,37255.0
2024-10-22 14:30:00,99.88,99.96,99.44,99.48,28319.0,99.0663,99.1456,98.6298,98.6695,28319.0
2024-10-22 15:00:00,99.46,99.63,99.24,99.6,49872.0,98.6497,98.8183,98.4315,98.7885,49872.0
2024-10-22 15:30:00,99.62,99.71,99.29,99.31,232927.0,98.8084,98.8976,98.4811,98.5009,232927.0
2024-10-23 09:30:00,99.31,99.77,98.93,99.37,121820.0,98.5009,98.9572,98.124,98.5604,121820.0
2024-10-23 10:00:00,99.39,99.85,99.24,99.58,37136.0,98.5803,99.0365,98.4315,98.7687,37136.0
2024-10-23 10:30:00,99.56,99.62,99.2,99.27,56936.0,98.7489,98.8084,98.3918,98.4612,56936.0
2024-10-23 11:00:00,99.3,99.62,99.21,99.49,36991.0,98.491,98.8084,98.4017,98.6794,36991.0
2024-10-23 11:30:00,99.5,99.93,99.47,99.9,23895.0,98.6894,99.1159,98.6596,99.0861,23895.0
2024-10-23 12:00:00,99.9,99.96,99.43,99.6,45491.0,99.0861,99.1456,98.6199,98.7885,45491.0
2024-10-23 12:30:00,99.62,99.7,99.36,99.5,33406.0,98.8084,98.8877,98.5505,98.6894,33406.0
2024-10-23 13:00:00,99.51,99.55,99.27,99.46,51430.0,98.6993,98.7389,98.4612,98.6497,51430.0
2024-10-23 13:30:00,99.46,99.46,99.13,99.22,31558.0,98.6497,98.6497,98.3224,98.4116,31558.0
2024-10-23 14:00:00,99.22,99.38,98.78,99.36,58685.0,98.4116,98.5703,97.9752,98.5505,58685.0
2024-10-23 14:30:00,99.32,99.67,99.32,99.62,46507.0,98.5108,98.858,98.5108,98.8084,46507.0
2024-10-23 15:00:00,99.6,99.72,99.53,99.65,95729.0,98.7885,98.9076,98.7191,98.8381,95729.0
2024-10-23 15:30:00,99.65,99.96,99.61,99.88,318419.0,98.8381,99.1456,98.7985,99.0663,318419.0
2024-10-24 09:30:00,100.05,100.42,99.53,100.03,62451.0,99.2349,99.6019,98.7191,99.215,62451.0
2024-10-24 10:00:00,100.0,100.19,99.56,100.12,66493.0,99.1853,99.3737,98.7489,99.3043,66493.0
2024-10-24 10:30:00,100.1,100.55,99.9,100.48,33005.0,99.2845,99.7308,99.0861,99.6614,33005.0
2024-10-24 11:00:00,100.54,100.59,99.73,99.82,82608.0,99.7209,99.7705,98.9175,99.0067,82608.0
2024-10-24 11:30:00,99.84,99.86,99.52,99.56,61872.0,99.0266,99.0464,98.7092,98.7489,61872.0
2024-10-24 12:00:00,99.57,99.62,99.26,99.58,66720.0,98.7588,98.8084,98.4513,98.7687,66720.0
2024-10-24 12:30:00,99.58,99.88,99.58,99.86,49174.0,98.7687,99.0663,98.7687,99.0464,49174.0
2024-10-24 13:00:00,99.85,99.91,99.74,99.82,32348.0,99.0365,99.096,98.9274,99.0067,32348.0
2024-10-24 13:30:00,99.81,99.94,99.72,99.76,38819.0,98.9968,99.1258,98.9076,98.9472,38819.0
2024-10-24 14:00:00,99.74,99.86,99.45,99.58,93060.0,98.9274,99.0464,98.6398,98.7687,93060.0
2024-10-24 14:30:00,99.55,99.66,99.34,99.56,57294.0,98.7389,98.8481,98.5307,98.7489,57294.0
2024-10-24 15:00:00,99.57,99.74,99.44,99.63,51842.0,98.7588,98.9274,98.6298,98.8183,51842.0
2024-10-24 15:30:00,99.63,99.76,99.4,99.52,234706.0,98.8183,98.9472,98.5902,98.7092,234706.0
2024-10-25 09:30:00,100.71,100.97,99.65,99.94,60049.0,99.8895,100.1474,98.8381,99.1258,60049.0
2024-10-25 10:00:00,100.11,100.49,99.9,100.31,44309.0,99.2944,99.6713,99.0861,99.4928,44309.0
2024-10-25 10:30:00,100.27,100.47,99.84,99.84,18017.0,99.4531,99.6515,99.0266,99.0266,18017.0
2024-10-25 11:00:00,99.85,99.9,99.5,99.65,34329.0,99.0365,99.0861,98.6894,98.8381,34329.0
2024-10-25 11:30:00,99.64,99.69,99.34,99.6,23052.0,98.8282,98.8778,98.5307,98.7885,23052.0
2024-10-25 12:00:00,99.57,99.81,99.36,99.81,29274.0,98.7588,98.9968,98.5505,98.9968,29274.0
2024-10-25 12:30:00,99.82,99.89,99.53,99.54,36106.0,99.0067,99.0762,98.7191,98.729,36106.0
2024-10-25 13:00:00,99.54,99.59,99.19,99.5,42528.0,98.729,98.7786,98.3819,98.6894,42528.0
2024-10-25 13:30:00,99.5,99.51,99.09,99.18,31604.0,98.6894,98.6993,98.2827,98.372,31604.0
2024-10-25 14:00:00,99.19,99.26,98.85,99.26,28579.0,98.3819,98.4513,98.0447,98.4513,28579.0
2024-10-25 14:30:00,99.21,99.33,99.17,99.33,17727.0,98.4017,98.5207,98.362,98.5207,17727.0
2024-10-25 15:00:00,99.29,99.45,98.9,98.97,28982.0,98.4811,98.6398,98.0942,98.1637,28982.0
2024-10-25 15:30:00,98.96,99.17,98.73,99.14,145045.0,98.1538,98.362,97.9256,98.3323,145045.0
2024-10-28 09:30:00,99.76,100.31,99.06,100.0,191533.0,98.9472,99.4928,98.2529,99.1853,191533.0
2024-10-28 10:00:00,100.12,100.57,99.94,100.56,54584.0,99.3043,99.7506,99.1258,99.7407,54584.0
2024-10-28 10:30:00,100.54,100.62,100.03,100.48,49392.0,99.7209,99.8002,99.215,99.6614,49392.0
2024-10-28 11:00:00,100.51,100.76,100.42,100.74,63957.0,99.6911,99.9391,99.6019,99.9193,63957.0
2024-10-28 11:30:00,100.72,101.35,100.64,101.31,61527.0,99.8994,100.5243,99.8201,100.4846,61527.0
2024-10-28 12:00:00,101.28,101.7,101.19,101.62,72956.0,100.4549,100.8714,100.3656,100.7921,72956.0
2024-10-28 12:30:00,101.67,101.71,101.42,101.48,48226.0,100.8417,100.8813,100.5937,100.6532,48226.0
2024-10-28 13:00:00,101.43,101.49,101.2,101.42,39832.0,100.6036,100.6631,100.3755,100.5937,39832.0
2024-10-28 13:30:00,101.42,101.61,101.19,101.29,65947.0,100.5937,100.7822,100.3656,100.4648,65947.0
2024-10-28 14:00:00,101.27,101.47,101.2,101.29,37371.0,100.4449,100.6433,100.3755,100.4648,37371.0
2024-10-28 14:30:00,101.27,101.42,101.2,101.31,52714.0,100.4449,100.5937,100.3755,100.4846,52714.0
2024-10-28 15:00:00,101.26,101.5,101.16,101.48,53948.0,100.435,100.6731,100.3358,100.6532,53948.0
2024-10-28 15:30:00,101.5,101.91,101.49,101.78,431217.0,100.6731,101.0797,100.6631,100.9508,431217.0
2024-10-29 09:30:00,101.2,101.2,99.36,100.09,93374.0,100.3755,100.3755,98.5505,99.2745,93374.0
2024-10-29 10:00:00,100.07,100.81,100.05,100.36,136211.0,99.2547,99.9887,99.2349,99.5423,136211.0
2024-10-29 10:30:00,100.36,100.62,99.9,100.08,59246.0,99.5423,99.8002,99.0861,99.2646,59246.0
2024-10-29 11:00:00,100.1,100.14,99.54,99.84,61697.0,99.2845,99.3241,98.729,99.0266,61697.0
2024-10-29 11:30:00,99.83,100.17,99.77,100.07,72829.0,99.0167,99.3539,98.9572,99.2547,72829.0
2024-10-29 12:00:00,100.07,100.14,99.53,99.81,50861.0,99.2547,99.3241,98.7191,98.9968,50861.0
2024-10-29 12:30:00,99.81,99.95,99.66,99.9,30228.0,98.9968,99.1357,98.8481,99.0861,30228.0
2024-10-29 13:00:00,99.91,100.07,99.39,99.59,78909.0,99.096,99.2547,98.5803,98.7786,78909.0
2024-10-29 13:30:00,99.59,99.76,99.4,99.59,90143.0,98.7786,98.9472,98.5902,98.7786,90143.0
2024-10-29 14:00:00,99.54,99.69,99.41,99.56,44183.0,98.729,98.8778,98.6001,98.7489,44183.0
2024-10-29 14:30:00,99.56,100.02,99.55,99.73,115574.0,98.7489,99.2051,98.7389,98.9175,115574.0
2024-10-29 15:00:00,99.75,99.77,99.24,99.46,112108.0,98.9373,98.9572,98.4315,98.6497,112108.0
2024-10-29 15:30:00,99.48,99.77,98.9,99.0,443600.0,98.6695,98.9572,98.0942,98.1934,443600.0
2024-10-30 09:30:00,98.0,101.04,96.6,100.92,516023.0,97.2016,100.2168,95.813,100.0978,516023.0
2024-10-30 10:00:00,100.92,101.9,100.68,100.92,215376.0,100.0978,101.0698,99.8597,100.0978,215376.0
2024-10-30 10:30:00,100.83,101.72,100.4,101.52,187266.0,100.0085,100.8913,99.582,100.6929,187266.0
2024-10-30 11:00:00,101.59,103.1,101.51,102.73,158384.0,100.7623,102.26,100.683,101.893,158384.0
2024-10-30 11:30:00,102.78,103.43,102.61,103.05,96384.0,101.9426,102.5873,101.774,102.2104,96384.0
2024-10-30 12:00:00,102.9,104.34,102.9,103.48,135576.0,102.0617,103.4899,102.0617,102.6369,135576.0
2024-10-30 12:30:00,103.46,103.51,102.62,102.81,86608.0,102.6171,102.6667,101.7839,101.9724,86608.0
2024-10-30 13:00:00,102.76,103.48,102.27,102.92,134726.0,101.9228,102.6369,101.4368,102.0815,134726.0
2024-10-30 13:30:00,102.89,103.36,102.55,103.12,99553.0,102.0517,102.5179,101.7145,102.2799,99553.0
2024-10-30 14:00:00,103.13,103.7,103.12,103.19,190895.0,102.2898,102.8551,102.2799,102.3493,190895.0
2024-10-30 14:30:00,103.17,103.73,103.03,103.54,135022.0,102.3295,102.8849,102.1906,102.6964,135022.0
2024-10-30 15:00:00,103.51,104.43,103.28,104.3,325445.0,102.6667,103.5792,102.4386,103.4502,325445.0
2024-10-30 15:30:00,104.26,104.35,103.22,103.35,584272.0,103.4106,103.4998,102.379,102.508,584272.0
2024-10-31 09:30:00,103.0,105.66,102.66,105.66,143935.0,102.1608,104.7992,101.8236,104.7992,143935.0
2024-10-31 10:00:00,105.62,105.84,105.05,105.2,161448.0,104.7595,104.9777,104.1941,104.3429,161448.0
2024-10-31 10:30:00,105.2,105.3,104.53,104.87,84081.0,104.3429,104.4421,103.6784,104.0156,84081.0
2024-10-31 11:00:00,104.83,104.92,104.16,104.21,125542.0,103.9759,104.0652,103.3114,103.361,125542.0
2024-10-31 11:30:00,104.34,105.05,104.26,104.72,85902.0,103.4899,104.1941,103.4106,103.8668,85902.0
2024-10-31 12:00:00,104.7,104.82,104.38,104.47,79464.0,103.847,103.966,103.5296,103.6189,79464.0
2024-10-31 12:30:00,104.41,105.11,104.35,104.97,83392.0,103.5594,104.2536,103.4998,104.1148,83392.0
2024-10-31 13:00:00,104.94,105.2,104.92,104.99,59819.0,104.085,104.3429,104.0652,104.1346,59819.0
2024-10-31 13:30:00,104.99,105.0,104.46,104.86,69185.0,104.1346,104.1445,103.6089,104.0057,69185.0
2024-10-31 14:00:00,104.94,104.96,104.22,104.29,87561.0,104.085,104.1049,103.3709,103.4403,87561.0
2024-10-31 14:30:00,104.29,104.29,103.83,104.11,96287.0,103.4403,103.4403,102.9841,103.2618,96287.0
2024-10-31 15:00:00,104.12,104.32,104.01,104.29,91152.0,103.2717,103.4701,103.1626,103.4403,91152.0
2024-10-31 15:30:00,104.29,104.29,103.69,103.7,347801.0,103.4403,103.4403,102.8452,102.8551,347801.0
2024-11-01 09:30:00,103.62,104.47,103.01,103.67,149620.0,102.7758,103.6189,102.1708,102.8254,149620.0
2024-11-01 10:00:00,103.68,104.3,103.42,104.08,146226.0,102.8353,103.4502,102.5774,103.232,146226.0
2024-11-01 10:30:00,104.02,104.67,103.89,104.5,72926.0,103.1725,103.8172,103.0436,103.6486,72926.0
2024-11-01 11:00:00,104.53,105.13,104.46,104.98,82424.0,103.6784,104.2735,103.6089,104.1247,82424.0
2024-11-01 11:30:00,104.97,105.33,104.93,105.02,76850.0,104.1148,104.4719,104.0751,104.1644,76850.0
2024-11-01 12:00:00,105.03,105.14,104.8,105.11,61687.0,104.1743,104.2834,103.9462,104.2536,61687.0
2024-11-01 12:30:00,105.12,105.34,104.95,105.16,70166.0,104.2636,104.4818,104.095,104.3032,70166.0
2024-11-01 13:00:00,105.16,105.39,104.97,105.15,72767.0,104.3032,104.5314,104.1148,104.2933,72767.0
2024-11-01 13:30:00,105.15,105.27,104.87,104.92,65803.0,104.2933,104.4123,104.0156,104.0652,65803.0
2024-11-01 14:00:00,104.86,104.97,104.7,104.82,43011.0,104.0057,104.1148,103.847,103.966,43011.0
2024-11-01 14:30:00,104.76,105.0,104.62,105.0,46708.0,103.9065,104.1445,103.7676,104.1445,46708.0
2024-11-01 15:00:00,105.01,105.05,104.61,104.62,131998.0,104.1545,104.1941,103.7577,103.7676,131998.0
2024-11-01 15:30:00,104.59,104.6,104.08,104.49,299216.0,103.7379,103.7478,103.232,103.6387,299216.0
2024-11-04 09:30:00,104.93,106.49,104.93,106.39,127595.0,104.0751,105.6224,104.0751,105.5232,127595.0
2024-11-04 10:00:00,106.3,107.12,106.17,106.35,98398.0,105.434,106.2473,105.305,105.4835,98398.0
2024-11-04 10:30:00,106.39,106.52,105.87,106.04,58588.0,105.5232,105.6522,105.0075,105.1761,58588.0
2024-11-04 11:00:00,106.09,106.12,105.37,105.57,68229.0,105.2257,105.2554,104.5115,104.7099,68229.0
2024-11-04 11:30:00,105.57,105.59,104.85,105.15,74091.0,104.7099,104.7297,103.9958,104.2933,74091.0
2024-11-04 12:00:00,105.19,105.56,104.99,105.42,48469.0,104.333,104.7,104.1346,104.5611,48469.0
2024-11-04 12:30:00,105.48,105.68,105.38,105.65,44004.0,104.6206,104.819,104.5214,104.7892,44004.0
2024-11-04 13:00:00,105.63,105.66,105.24,105.46,49412.0,104.7694,104.7992,104.3826,104.6008,49412.0
2024-11-04 13:30:00,105.47,105.79,105.42,105.61,58211.0,104.6107,104.9281,104.5611,104.7496,58211.0
2024-11-04 14:00:00,105.63,105.66,105.3,105.3,57057.0,104.7694,104.7992,104.4421,104.4421,57057.0
2024-11-04 14:30:00,105.3,105.65,105.28,105.54,46558.0,104.4421,104.7892,104.4223,104.6801,46558.0
2024-11-04 15:00:00,105.54,105.56,105.07,105.11,75455.0,104.6801,104.7,104.214,104.2536,75455.0
2024-11-04 15:30:00,105.09,105.27,104.76,105.22,374198.0,104.2338,104.4123,103.9065,104.3628,374198.0
2024-11-05 09:30:00,105.25,106.19,105.13,105.7,49102.0,104.3925,105.3249,104.2735,104.8388,49102.0
2024-11-05 10:00:00,105.71,106.21,105.56,106.0,43781.0,104.8488,105.3447,104.7,105.1364,43781.0
2024-11-05 10:30:00,105.95,106.24,105.8,105.84,110338.0,105.0868,105.3744,104.938,104.9777,110338.0
2024-11-05 11:00:00,105.85,106.95,105.82,106.91,209903.0,104.9876,106.0787,104.9579,106.039,209903.0
2024-11-05 11:30:00,106.85,107.1,106.83,106.87,37446.0,105.9795,106.2274,105.9596,105.9993,37446.0
2024-11-05 12:00:00,106.87,107.32,106.79,107.11,64665.0,105.9993,106.4456,105.92,106.2374,64665.0
2024-11-05 12:30:00,107.13,107.48,107.11,107.22,82302.0,106.2572,106.6043,106.2374,106.3465,82302.0
2024-11-05 13:00:00,107.18,107.37,106.83,107.11,41303.0,106.3068,106.4952,105.9596,106.2374,41303.0
2024-11-05 13:30:00,107.08,107.35,107.07,107.35,65567.0,106.2076,106.4754,106.1977,106.4754,65567.0
2024-11-05 14:00:00,107.35,107.35,107.06,107.15,69319.0,106.4754,106.4754,106.1878,106.277,69319.0
2024-11-05 14:30:00,107.16,107.18,106.85,106.98,50473.0,106.2869,106.3068,105.9795,106.1084,50473.0
2024-11-05 15:00:00,106.96,107.04,106.77,106.95,105135.0,106.0886,106.1679,105.9001,106.0787,105135.0
2024-11-05 15:30:00,106.95,107.43,106.73,107.38,245017.0,106.0787,106.5547,105.8605,106.5052,245017.0
2024-11-06 09:30:00,111.85,111.95,109.87,110.34,268447.0,110.9387,111.0379,108.9749,109.441,268447.0
2024-11-06 10:00:00,110.34,111.8,110.2,111.6,156155.0,109.441,110.8891,109.3022,110.6908,156155.0
2024-11-06 10:30:00,111.56,113.02,111.25,112.93,159140.0,110.6511,112.0992,110.3436,112.0099,159140.0
2024-11-06 11:00:00,112.87,113.81,112.48,113.38,88507.0,111.9504,112.8828,111.5636,112.4563,88507.0
2024-11-06 11:30:00,113.44,114.57,113.38,114.42,134113.0,112.5158,113.6366,112.4563,113.4878,134113.0
2024-11-06 12:00:00,114.42,114.82,114.25,114.71,126217.0,113.4878,113.8845,113.3192,113.7754,126217.0
2024-11-06 12:30:00,114.71,115.1,113.94,115.02,188169.0,113.7754,114.1623,113.0117,114.0829,188169.0
2024-11-06 13:00:00,114.99,115.19,114.62,114.73,90350.0,114.0532,114.2515,113.6862,113.7953,90350.0
2024-11-06 13:30:00,114.73,114.82,114.12,114.67,68912.0,113.7953,113.8845,113.1902,113.7358,68912.0
2024-11-06 14:00:00,114.68,114.82,114.35,114.42,126460.0,113.7457,113.8845,113.4184,113.4878,126460.0
2024-11-06 14:30:00,114.42,114.61,114.17,114.44,136383.0,113.4878,113.6763,113.2398,113.5076,136383.0
2024-11-06 15:00:00,114.44,114.88,114.26,114.66,130941.0,113.5076,113.9441,113.3291,113.7258,130941.0
2024-11-06 15:30:00,114.67,115.29,114.37,115.06,511674.0,113.7358,114.3507,113.4382,114.1226,511674.0
2024-11-07 09:30:00,114.4,115.02,113.63,114.32,62625.0,113.468,114.0829,112.7042,113.3886,62625.0
2024-11-07 10:00:00,114.25,114.61,113.78,114.59,57992.0,113.3192,113.6763,112.853,113.6564,57992.0
2024-11-07 10:30:00,114.64,114.69,113.65,113.76,97921.0,113.706,113.7556,112.7241,112.8332,97921.0
2024-11-07 11:00:00,113.84,114.01,113.2,113.26,120662.0,112.9125,113.0811,112.2777,112.3372,120662.0
2024-11-07 11:30:00,113.27,113.65,113.25,113.47,50278.0,112.3472,112.7241,112.3273,112.5455,50278.0
2024-11-07 12:00:00,113.48,113.87,113.47,113.77,28437.0,112.5555,112.9423,112.5455,112.8431,28437.0
2024-11-07 12:30:00,113.77,113.78,113.26,113.33,36955.0,112.8431,112.853,112.3372,112.4067,36955.0
2024-11-07 13:00:00,113.32,113.4,112.74,112.76,57007.0,112.3968,112.4761,111.8215,111.8413,57007.0
2024-11-07 13:30:00,112.76,112.85,112.13,112.26,103078.0,111.8413,111.9306,111.2165,111.3454,103078.0
2024-11-07 14:00:00,112.29,112.9,112.26,112.49,92934.0,111.3752,111.9802,111.3454,111.5735,92934.0
2024-11-07 14:30:00,112.53,112.71,111.93,112.6,52550.0,111.6132,111.7917,111.0181,111.6826,52550.0
2024-11-07 15:00:00,112.58,112.83,112.38,112.62,64761.0,111.6628,111.9108,111.4644,111.7025,64761.0
2024-11-07 15:30:00,112.64,112.71,111.78,111.91,260512.0,111.7223,111.7917,110.8693,110.9982,260512.0
2024-11-08 09:30:00,111.66,112.55,110.88,112.02,116018.0,110.7503,111.633,109.9766,111.1074,116018.0
2024-11-08 10:00:00,111.96,112.2,111.39,112.11,80118.0,111.0478,111.2859,110.4825,111.1966,80118.0
2024-11-08 10:30:00,111.98,112.05,111.36,111.61,106927.0,111.0677,111.1371,110.4527,110.7007,106927.0
2024-11-08 11:00:00,111.54,111.9,111.44,111.48,91920.0,110.6313,110.9883,110.5321,110.5718,91920.0
2024-11-08 11:30:00,111.48,111.49,110.83,111.07,116655.0,110.5718,110.5817,109.927,110.1651,116655.0
2024-11-08 12:00:00,111.1,111.22,110.69,111.03,59056.0,110.1948,110.3139,109.7882,110.1254,59056.0
2024-11-08 12:30:00,111.03,111.24,110.96,111.19,49734.0,110.1254,110.3337,110.056,110.2841,49734.0
2024-11-08 13:00:00,111.19,111.25,110.96,111.0,26762.0,110.2841,110.3436,110.056,110.0957,26762.0
2024-11-08 13:30:00,111.0,111.11,110.82,111.11,37729.0,110.0957,110.2048,109.9171,110.2048,37729.0
2024-11-08 14:00:00,111.06,111.19,110.99,111.12,41851.0,110.1552,110.2841,110.0857,110.2147,41851.0
2024-11-08 14:30:00,111.11,111.29,110.92,110.96,105306.0,110.2048,110.3833,110.0163,110.056,105306.0
2024-11-08 15:00:00,110.94,111.26,110.74,110.84,430069.0,110.0362,110.3535,109.8378,109.937,430069.0
2024-11-08 15:30:00,110.86,110.98,110.6,110.86,374744.0,109.9568,110.0758,109.6989,109.9568,374744.0
2024-11-11 09:30:00,112.25,114.16,112.01,113.89,276858.0,111.3355,113.2299,111.0974,112.9621,276858.0
2024-11-11 10:00:00,113.92,114.69,113.62,114.11,59823.0,112.9919,113.7556,112.6943,113.1803,59823.0
2024-11-11 10:30:00,114.15,114.98,113.77,114.98,61008.0,113.22,114.0432,112.8431,114.0432,61008.0
2024-11-11 11:00:00,114.95,115.15,114.73,114.86,51478.0,114.0135,114.2119,113.7953,113.9242,51478.0
2024-11-11 11:30:00,114.92,115.82,114.87,115.63,57014.0,113.9837,114.8764,113.9341,114.6879,57014.0
2024-11-11 12:00:00,115.6,115.6,115.27,115.42,51593.0,114.6582,114.6582,114.3309,114.4797,51593.0
2024-11-11 12:30:00,115.39,115.63,115.16,115.58,55739.0,114.4499,114.6879,114.2218,114.6383,55739.0
2024-11-11 13:00:00,115.57,115.67,114.98,115.13,106823.0,114.6284,114.7276,114.0432,114.192,106823.0
2024-11-11 13:30:00,115.12,115.48,115.02,115.3,52211.0,114.1821,114.5392,114.0829,114.3606,52211.0
2024-11-11 14:00:00,115.31,115.41,114.94,115.1,34678.0,114.3705,114.4697,114.0036,114.1623,34678.0
2024-11-11 14:30:00,115.15,115.35,115.05,115.29,58095.0,114.2119,114.4102,114.1127,114.3507,58095.0
2024-11-11 15:00:00,115.29,115.94,115.21,115.92,94714.0,114.3507,114.9954,114.2714,114.9756,94714.0
2024-11-11 15:30:00,115.9,115.9,115.34,115.44,372408.0,114.9557,114.9557,114.4003,114.4995,372408.0
2024-11-12 09:30:00,114.75,116.07,114.41,116.07,109543.0,113.8151,115.1244,113.4779,115.1244,109543.0
2024-11-12 10:00:00,116.12,117.09,115.94,116.85,190392.0,115.1739,116.136,114.9954,115.898,190392.0
2024-11-12 10:30:00,116.81,117.95,116.72,117.93,178694.0,115.8583,116.989,115.7691,116.9692,178694.0
2024-11-12 11:00:00,117.94,118.05,117.17,117.3,191998.0,116.9791,117.0882,116.2154,116.3443,191998.0
2024-11-12 11:30:00,117.28,117.52,117.24,117.31,77877.0,116.3245,116.5625,116.2848,116.3543,77877.0
2024-11-12 12:00:00,117.25,117.33,116.81,117.09,48081.0,116.2947,116.3741,115.8583,116.136,48081.0
2024-11-12 12:30:00,117.08,117.34,116.81,116.9,62869.0,116.1261,116.384,115.8583,115.9476,62869.0
2024-11-12 13:00:00,116.9,117.02,116.21,117.0,89796.0,115.9476,116.0666,115.2632,116.0468,89796.0
2024-11-12 13:30:00,117.04,117.45,116.95,117.02,66640.0,116.0865,116.4931,115.9972,116.0666,66640.0
2024-11-12 14:00:00,117.01,117.33,116.94,116.98,75030.0,116.0567,116.3741,115.9873,116.0269,75030.0
2024-11-12 14:30:00,117.0,117.22,116.9,116.94,73756.0,116.0468,116.265,115.9476,115.9873,73756.0
2024-11-12 15:00:00,116.93,117.05,116.79,116.94,107604.0,115.9773,116.0964,115.8385,115.9873,107604.0
2024-11-12 15:30:00,116.93,116.99,116.28,116.38,352284.0,115.9773,116.0369,115.3326,115.4318,352284.0
2024-11-13 09:30:00,116.5,117.73,116.14,117.16,102266.0,115.5509,116.7708,115.1938,116.2055,102266.0
2024-11-13 10:00:00,117.16,117.21,116.28,117.1,83976.0,116.2055,116.2551,115.3326,116.146,83976.0
2024-11-13 10:30:00,117.09,117.27,116.73,116.84,86932.0,116.136,116.3146,115.779,115.8881,86932.0
2024-11-13 11:00:00,116.93,117.42,116.88,117.27,74734.0,115.9773,116.4634,115.9278,116.3146,74734.0
2024-11-13 11:30:00,117.32,117.54,117.13,117.47,76684.0,116.3642,116.5824,116.1757,116.513,76684.0
2024-11-13 12:00:00,117.45,117.47,116.99,117.08,69386.0,116.4931,116.513,116.0369,116.1261,69386.0
2024-11-13 12:30:00,117.11,117.21,116.96,117.1,47899.0,116.1559,116.2551,116.0071,116.146,47899.0
2024-11-13 13:00:00,117.1,117.33,116.83,117.16,141975.0,116.146,116.3741,115.8782,116.2055,141975.0
2024-11-13 13:30:00,117.18,117.32,116.82,116.95,48742.0,116.2253,116.3642,115.8682,115.9972,48742.0
2024-11-13 14:00:00,116.92,116.96,116.69,116.69,49391.0,115.9674,116.0071,115.7393,115.7393,49391.0
2024-11-13 14:30:00,116.68,116.68,116.1,116.17,70802.0,115.7294,115.7294,115.1541,115.2235,70802.0
2024-11-13 15:00:00,116.14,116.58,116.0,116.4,78379.0,115.1938,115.6302,115.0549,115.4517,78379.0
2024-11-13 15:30:00,116.39,116.69,116.04,116.1,305168.0,115.4417,115.7393,115.0946,115.1541,305168.0
2024-11-14 09:30:00,116.56,117.32,116.0,116.75,91677.0,115.6104,116.3642,115.0549,115.7988,91677.0
2024-11-14 10:00:00,116.57,117.04,116.36,116.8,90409.0,115.6203,116.0865,115.412,115.8484,90409.0
2024-11-14 10:30:00,116.8,117.5,116.69,116.79,93550.0,115.8484,116.5427,115.7393,115.8385,93550.0
2024-11-14 11:00:00,116.79,116.8,116.22,116.55,77475.0,115.8385,115.8484,115.2731,115.6004,77475.0
2024-11-14 11:30:00,116.5,116.65,115.88,115.99,53063.0,115.5509,115.6996,114.9359,115.045,53063.0
2024-11-14 12:00:00,116.0,116.21,115.92,116.19,39045.0,115.0549,115.2632,114.9756,115.2434,39045.0
2024-11-14 12:30:00,116.19,116.33,115.86,116.3,76389.0,115.2434,115.3822,114.9161,115.3525,76389.0
2024-11-14 13:00:00,116.34,116.62,116.14,116.14,36471.0,115.3922,115.6699,115.1938,115.1938,36471.0
2024-11-14 13:30:00,116.1,116.11,115.82,116.05,40223.0,115.1541,115.164,114.8764,115.1045,40223.0
2024-11-14 14:00:00,116.0,116.55,115.99,116.48,45375.0,115.0549,115.6004,115.045,115.531,45375.0
2024-11-14 14:30:00,116.49,116.87,116.45,116.7,34379.0,115.5409,115.9178,115.5013,115.7492,34379.0
2024-11-14 15:00:00,116.71,116.71,116.14,116.53,42762.0,115.7591,115.7591,115.1938,115.5806,42762.0
2024-11-14 15:30:00,116.5,116.59,115.92,116.22,164259.0,115.5509,115.6401,114.9756,115.2731,164259.0
2024-11-15 09:30:00,115.89,117.49,115.66,116.26,139436.0,114.9458,116.5328,114.7177,115.3128,139436.0
2024-11-15 10:00:00,116.33,116.42,115.62,115.88,68634.0,115.3822,115.4715,114.678,114.9359,68634.0
2024-11-15 10:30:00,115.87,116.0,115.61,115.78,101027.0,114.926,115.0549,114.6681,114.8367,101027.0
2024-11-15 11:00:00,115.78,116.32,115.7,116.2,72222.0,114.8367,115.3723,114.7574,115.2533,72222.0
2024-11-15 11:30:00,116.18,116.29,115.86,116.02,48455.0,115.2335,115.3426,114.9161,115.0748,48455.0
2024-11-15 12:00:00,115.99,116.38,115.91,116.11,76956.0,115.045,115.4318,114.9657,115.164,76956.0
2024-11-15 12:30:00,116.06,116.27,115.71,116.19,65018.0,115.1144,115.3227,114.7673,115.2434,65018.0
2024-11-15 13:00:00,116.2,116.53,116.11,116.13,39896.0,115.2533,115.5806,115.164,115.1839,39896.0
2024-11-15 13:30:00,116.14,116.14,115.53,115.65,42528.0,115.1938,115.1938,114.5888,114.7078,42528.0
2024-11-15 14:00:00,115.65,115.76,115.46,115.55,41879.0,114.7078,114.8169,114.5193,114.6086,41879.0
2024-11-15 14:30:00,115.55,115.69,115.19,115.31,55057.0,114.6086,114.7475,114.2515,114.3705,55057.0
2024-11-15 15:00:00,115.3,115.86,115.29,115.71,67039.0,114.3606,114.9161,114.3507,114.7673,67039.0
2024-11-15 15:30:00,115.7,116.06,115.62,116.02,152304.0,114.7574,115.1144,114.678,115.0748,152304.0
2024-11-18 09:30:00,115.34,116.12,115.02,115.69,117566.0,114.4003,115.1739,114.0829,114.7475,117566.0
2024-11-18 10:00:00,115.6,115.7,114.68,114.93,53085.0,114.6582,114.7574,113.7457,113.9936,53085.0
2024-11-18 10:30:00,114.92,115.56,114.9,115.46,52890.0,113.9837,114.6185,113.9639,114.5193,52890.0
2024-11-18 11:00:00,115.45,115.65,115.23,115.4,35850.0,114.5094,114.7078,114.2912,114.4598,35850.0
2024-11-18 11:30:00,115.42,115.86,115.38,115.75,23932.0,114.4797,114.9161,114.44,114.807,23932.0
2024-11-18 12:00:00,115.71,115.75,115.51,115.59,34754.0,114.7673,114.807,114.5689,114.6483,34754.0
2024-11-18 12:30:00,115.59,116.1,115.56,116.03,39832.0,114.6483,115.1541,114.6185,115.0847,39832.0
2024-11-18 13:00:00,116.03,116.05,115.76,115.99,34091.0,115.0847,115.1045,114.8169,115.045,34091.0
2024-11-18 13:30:00,115.97,116.1,115.69,115.69,55056.0,115.0252,115.1541,114.7475,114.7475,55056.0
2024-11-18 14:00:00,115.62,115.73,115.49,115.51,34261.0,114.678,114.7871,114.5491,114.5689,34261.0
2024-11-18 14:30:00,115.48,115.81,115.33,115.8,49488.0,114.5392,114.8665,114.3904,114.8566,49488.0
2024-11-18 15:00:00,115.77,116.08,115.76,116.03,48019.0,114.8268,115.1343,114.8169,115.0847,48019.0
2024-11-18 15:30:00,116.07,116.15,115.89,116.07,183623.0,115.1244,115.2037,114.9458,115.1244,183623.0
2024-11-19 09:30:00,114.61,115.13,114.28,114.99,34525.0,113.6763,114.192,113.3489,114.0532,34525.0
2024-11-19 10:00:00,114.87,115.12,114.1,114.15,85026.0,113.9341,114.1821,113.1704,113.22,85026.0
2024-11-19 10:30:00,114.12,114.8,114.0,114.58,115300.0,113.1902,113.8647,113.0712,113.6465,115300.0
2024-11-19 11:00:00,114.53,114.86,114.49,114.55,90284.0,113.5969,113.9242,113.5572,113.6167,90284.0
2024-11-19 11:30:00,114.55,114.96,114.24,114.96,147733.0,113.6167,114.0234,113.3093,114.0234,147733.0
2024-11-19 12:00:00,114.96,115.24,114.54,115.2,54509.0,114.0234,114.3011,113.6068,114.2614,54509.0
2024-11-19 12:30:00,115.21,115.53,115.17,115.31,32932.0,114.2714,114.5888,114.2317,114.3705,32932.0
2024-11-19 13:00:00,115.31,115.33,114.96,114.98,49233.0,114.3705,114.3904,114.0234,114.0432,49233.0
2024-11-19 13:30:00,114.96,115.33,114.86,115.33,33194.0,114.0234,114.3904,113.9242,114.3904,33194.0
2024-11-19 14:00:00,115.34,115.41,115.06,115.09,66160.0,114.4003,114.4697,114.1226,114.1523,66160.0
2024-11-19 14:30:00,115.05,115.1,114.84,114.91,40602.0,114.1127,114.1623,113.9044,113.9738,40602.0
2024-11-19 15:00:00,114.89,114.9,114.61,114.76,73474.0,113.954,113.9639,113.6763,113.825,73474.0
2024-11-19 15:30:00,114.76,114.78,114.13,114.71,393398.0,113.825,113.8449,113.2002,113.7754,393398.0
2024-11-20 09:30:00,115.39,115.39,114.53,114.94,102607.0,114.4499,114.4499,113.5969,114.0036,102607.0
2024-11-20 10:00:00,114.9,115.08,114.11,114.57,37815.0,113.9639,114.1424,113.1803,113.6366,37815.0
2024-11-20 10:30:00,114.54,114.72,114.4,114.6,40846.0,113.6068,113.7854,113.468,113.6663,40846.0
2024-11-20 11:00:00,114.62,114.71,114.28,114.63,58072.0,113.6862,113.7754,113.3489,113.6961,58072.0
2024-11-20 11:30:00,114.61,114.94,114.5,114.92,54681.0,113.6763,114.0036,113.5671,113.9837,54681.0
2024-11-20 12:00:00,114.94,115.0,114.52,114.62,28188.0,114.0036,114.0631,113.587,113.6862,28188.0
2024-11-20 12:30:00,114.57,115.06,114.57,114.79,30727.0,113.6366,114.1226,113.6366,113.8548,30727.0
2024-11-20 13:00:00,114.85,115.0,114.77,114.98,36170.0,113.9143,114.0631,113.8349,114.0432,36170.0
2024-11-20 13:30:00,114.98,114.98,114.49,114.53,33330.0,114.0432,114.0432,113.5572,113.5969,33330.0
2024-11-20 14:00:00,114.52,114.63,114.46,114.59,52990.0,113.587,113.6961,113.5275,113.6564,52990.0
2024-11-20 14:30:00,114.59,114.93,114.55,114.67,67980.0,113.6564,113.9936,113.6167,113.7358,67980.0
2024-11-20 15:00:00,114.67,114.88,114.65,114.85,78155.0,113.7358,113.9441,113.7159,113.9143,78155.0
2024-11-20 15:30:00,114.83,115.16,114.78,114.85,188946.0,113.8945,114.2218,113.8449,113.9143,188946.0
2024-11-21 09:30:00,115.78,116.36,114.91,115.73,56138.0,114.8367,115.412,113.9738,114.7871,56138.0
2024-11-21 10:00:00,115.67,116.06,115.44,115.5,62237.0,114.7276,115.1144,114.4995,114.559,62237.0
2024-11-21 10:30:00,115.55,116.33,115.53,116.19,50293.0,114.6086,115.3822,114.5888,115.2434,50293.0
2024-11-21 11:00:00,116.19,116.42,115.99,116.4,58108.0,115.2434,115.4715,115.045,115.4517,58108.0
2024-11-21 11:30:00,116.42,116.64,116.39,116.56,36340.0,115.4715,115.6897,115.4417,115.6104,36340.0
2024-11-21 12:00:00,116.54,116.84,116.37,116.82,57526.0,115.5905,115.8881,115.4219,115.8682,57526.0
2024-11-21 12:30:00,116.83,117.05,116.68,117.03,22708.0,115.8782,116.0964,115.7294,116.0765,22708.0
2024-11-21 13:00:00,117.05,117.08,116.67,116.84,32866.0,116.0964,116.1261,115.7195,115.8881,32866.0
2024-11-21 13:30:00,116.82,116.84,116.7,116.75,27957.0,115.8682,115.8881,115.7492,115.7988,27957.0
2024-11-21 14:00:00,116.81,116.82,116.58,116.75,30710.0,115.8583,115.8682,115.6302,115.7988,30710.0
2024-11-21 14:30:00,116.78,116.93,116.58,116.81,35091.0,115.8286,115.9773,115.6302,115.8583,35091.0
2024-11-21 15:00:00,116.82,116.88,116.65,116.8,56620.0,115.8682,115.9278,115.6996,115.8484,56620.0
2024-11-21 15:30:00,116.78,116.82,116.25,116.34,303336.0,115.8286,115.8682,115.3029,115.3922,303336.0
2024-11-22 09:30:00,116.16,117.71,115.96,117.59,46353.0,115.2136,116.751,115.0153,116.632,46353.0
2024-11-22 10:00:00,117.61,117.69,116.57,116.93,74497.0,116.6518,116.7312,115.6203,115.9773,74497.0
2024-11-22 10:30:00,117.0,117.29,116.95,117.23,37642.0,116.0468,116.3344,115.9972,116.2749,37642.0
2024-11-22 11:00:00,117.23,117.28,116.9,117.14,32752.0,116.2749,116.3245,115.9476,116.1856,32752.0
2024-11-22 11:30:00,117.12,117.36,116.95,117.36,48065.0,116.1658,116.4038,115.9972,116.4038,48065.0
2024-11-22 12:00:00,117.32,117.5,117.26,117.42,44790.0,116.3642,116.5427,116.3047,116.4634,44790.0
2024-11-22 12:30:00,117.36,117.36,117.12,117.36,22986.0,116.4038,116.4038,116.1658,116.4038,22986.0
2024-11-22 13:00:00,117.36,117.38,117.21,117.26,28663.0,116.4038,116.4237,116.2551,116.3047,28663.0
2024-11-22 13:30:00,117.26,117.44,117.23,117.41,28444.0,116.3047,116.4832,116.2749,116.4534,28444.0
2024-11-22 14:00:00,117.43,117.43,116.99,117.2,37475.0,116.4733,116.4733,116.0369,116.2451,37475.0
2024-11-22 14:30:00,117.21,117.38,117.19,117.3,26823.0,116.2551,116.4237,116.2352,116.3443,26823.0
2024-11-22 15:00:00,117.28,117.28,116.94,117.02,35388.0,116.3245,116.3245,115.9873,116.0666,35388.0
2024-11-22 15:30:00,117.04,117.18,116.94,117.03,108197.0,116.0865,116.2253,115.9873,116.0765,108197.0
2024-11-25 09:30:00,118.44,119.02,117.85,117.86,45230.0,117.475,118.0503,116.8899,116.8998,45230.0
2024-11-25 10:00:00,117.86,118.0,117.4,117.88,32297.0,116.8998,117.0386,116.4435,116.9196,32297.0
2024-11-25 10:30:00,117.84,118.68,117.78,118.53,104743.0,116.8799,117.7131,116.8204,117.5643,104743.0
2024-11-25 11:00:00,118.54,118.86,118.43,118.53,79273.0,117.5742,117.8916,117.4651,117.5643,79273.0
2024-11-25 11:30:00,118.45,118.54,117.99,118.27,99048.0,117.485,117.5742,117.0287,117.3064,99048.0
2024-11-25 12:00:00,118.32,118.42,118.13,118.17,44424.0,117.356,117.4552,117.1676,117.2072,44424.0
2024-11-25 12:30:00,118.17,118.49,118.09,118.17,43503.0,117.2072,117.5246,117.1279,117.2072,43503.0
2024-11-25 13:00:00,118.13,118.65,118.13,118.62,43694.0,117.1676,117.6833,117.1676,117.6536,43694.0
2024-11-25 13:30:00,118.61,118.7,118.49,118.56,38195.0,117.6437,117.7329,117.5246,117.5941,38195.0
2024-11-25 14:00:00,118.57,118.58,118.3,118.45,30483.0,117.604,117.6139,117.3362,117.485,30483.0
2024-11-25 14:30:00,118.42,118.56,118.39,118.5,32024.0,117.4552,117.5941,117.4255,117.5346,32024.0
2024-11-25 15:00:00,118.52,118.82,118.46,118.79,53614.0,117.5544,117.852,117.4949,117.8222,53614.0
2024-11-25 15:30:00,118.77,118.81,118.44,118.56,213599.0,117.8024,117.842,117.475,117.5941,213599.0
2024-11-26 09:30:00,117.84,118.43,117.32,118.24,65691.0,116.8799,117.4651,116.3642,117.2767,65691.0
2024-11-26 10:00:00,118.23,118.39,117.49,117.5,125123.0,117.2668,117.4255,116.5328,116.5427,125123.0
2024-11-26 10:30:00,117.49,118.1,117.37,118.01,96019.0,116.5328,117.1378,116.4138,117.0486,96019.0
2024-11-26 11:00:00,118.0,118.09,117.79,117.89,73600.0,117.0386,117.1279,116.8303,116.9295,73600.0
2024-11-26 11:30:00,117.89,117.92,117.58,117.72,51781.0,116.9295,116.9593,116.6221,116.7609,51781.0
2024-11-26 12:00:00,117.72,118.01,117.63,117.88,63872.0,116.7609,117.0486,116.6716,116.9196,63872.0
2024-11-26 12:30:00,117.9,117.93,117.65,117.68,55025.0,116.9394,116.9692,116.6915,116.7212,55025.0
2024-11-26 13:00:00,117.67,117.68,117.26,117.27,47601.0,116.7113,116.7212,116.3047,116.3146,47601.0
2024-11-26 13:30:00,117.32,117.67,117.27,117.65,49638.0,116.3642,116.7113,116.3146,116.6915,49638.0
2024-11-26 14:00:00,117.64,117.75,117.46,117.72,65833.0,116.6816,116.7907,116.503,116.7609,65833.0
2024-11-26 14:30:00,117.71,117.75,117.53,117.6,66491.0,116.751,116.7907,116.5725,116.6419,66491.0
2024-11-26 15:00:00,117.62,117.75,117.42,117.46,69961.0,116.6617,116.7907,116.4634,116.503,69961.0
2024-11-26 15:30:00,117.46,117.71,117.28,117.46,208075.0,116.503,116.751,116.3245,116.503,208075.0
2024-11-27 09:30:00,117.64,117.8,117.15,117.26,150871.0,116.6816,116.8403,116.1956,116.3047,150871.0
2024-11-27 10:00:00,117.29,117.72,117.28,117.54,101817.0,116.3344,116.7609,116.3245,116.5824,101817.0
2024-11-27 10:30:00,117.52,117.56,117.08,117.34,83386.0,116.5625,116.6022,116.1261,116.384,83386.0
2024-11-27 11:00:00,117.33,117.88,117.26,117.79,90417.0,116.3741,116.9196,116.3047,116.8303,90417.0
2024-11-27 11:30:00,117.74,118.43,117.62,118.1,382977.0,116.7808,117.4651,116.6617,117.1378,382977.0
2024-11-27 12:00:00,118.08,118.49,117.91,118.47,188084.0,117.118,117.5246,116.9494,117.5048,188084.0
2024-11-27 12:30:00,118.45,119.0,118.45,118.58,72794.0,117.485,118.0305,117.485,117.6139,72794.0
2024-11-27 13:00:00,118.58,119.07,118.55,118.68,70181.0,117.6139,118.0999,117.5842,117.7131,70181.0
2024-11-27 13:30:00,118.64,119.12,118.64,119.06,31422.0,117.6734,118.1495,117.6734,118.09,31422.0
2024-11-27 14:00:00,119.06,119.5,119.04,119.46,81093.0,118.09,118.5264,118.0702,118.4867,81093.0
2024-11-27 14:30:00,119.46,119.78,119.33,119.38,85493.0,118.4867,118.8041,118.3578,118.4074,85493.0
2024-11-27 15:00:00,119.38,119.53,119.28,119.51,49700.0,118.4074,118.5562,118.3082,118.5363,49700.0
2024-11-27 15:30:00,119.51,119.7,119.2,119.36,251893.0,118.5363,118.7248,118.2289,118.3876,251893.0
2024-11-29 09:30:00,119.61,120.0,118.77,118.89,90125.0,118.6355,119.0223,117.8024,117.9214,90125.0
2024-11-29 10:00:00,118.9,119.26,118.7,118.82,48329.0,117.9313,118.2884,117.7329,117.852,48329.0
2024-11-29 10:30:00,118.8,119.63,118.67,119.42,73695.0,117.8321,118.6554,117.7032,118.4471,73695.0
2024-11-29 11:00:00,119.41,119.54,118.86,119.23,45640.0,118.4371,118.5661,117.8916,118.2586,45640.0
2024-11-29 11:30:00,119.21,119.27,118.99,118.99,23341.0,118.2388,118.2983,118.0206,118.0206,23341.0
2024-11-29 12:00:00,119.0,119.44,118.95,119.35,53648.0,118.0305,118.4669,117.9809,118.3776,53648.0
2024-11-29 12:30:00,119.39,119.65,118.91,118.95,120761.0,118.4173,118.6752,117.9412,117.9809,120761.0
2024-12-02 09:30:00,119.36,119.36,118.02,118.98,122257.0,118.3876,118.3876,117.0585,118.0106,122257.0
2024-12-02 10:00:00,119.05,119.07,118.38,118.85,46507.0,118.0801,118.0999,117.4155,117.8817,46507.0
2024-12-02 10:30:00,118.83,118.87,118.52,118.57,85615.0,117.8619,117.9015,117.5544,117.604,85615.0
2024-12-02 11:00:00,118.59,118.59,117.89,118.24,62683.0,117.6238,117.6238,116.9295,117.2767,62683.0
2024-12-02 11:30:00,118.24,118.38,118.04,118.25,57930.0,117.2767,117.4155,117.0783,117.2866,57930.0
2024-12-02 12:00:00,118.3,118.34,118.05,118.12,38948.0,117.3362,117.3759,117.0882,117.1577,38948.0
2024-12-02 12:30:00,118.09,118.51,118.08,118.38,32829.0,117.1279,117.5445,117.118,117.4155,32829.0
2024-12-02 13:00:00,118.38,118.53,118.25,118.5,38323.0,117.4155,117.5643,117.2866,117.5346,38323.0
2024-12-02 13:30:00,118.51,118.64,118.45,118.59,42139.0,117.5445,117.6734,117.485,117.6238,42139.0
2024-12-02 14:00:00,118.57,118.57,118.32,118.48,72268.0,117.604,117.604,117.356,117.5147,72268.0
2024-12-02 14:30:00,118.46,118.66,118.43,118.64,61511.0,117.4949,117.6933,117.4651,117.6734,61511.0
2024-12-02 15:00:00,118.63,118.99,118.58,118.77,75536.0,117.6635,118.0206,117.6139,117.8024,75536.0
2024-12-02 15:30:00,118.76,118.76,118.02,118.15,330961.0,117.7924,117.7924,117.0585,117.1874,330961.0
2024-12-03 09:30:00,118.2,118.61,117.52,117.95,43167.0,117.237,117.6437,116.5625,116.989,43167.0
2024-12-03 10:00:00,118.01,118.35,117.8,118.2,42292.0,117.0486,117.3858,116.8403,117.237,42292.0
2024-12-03 10:30:00,118.25,118.25,117.85,118.05,25314.0,117.2866,117.2866,116.8899,117.0882,25314.0
2024-12-03 11:00:00,118.08,118.12,117.58,117.7,37830.0,117.118,117.1577,116.6221,116.7411,37830.0
2024-12-03 11:30:00,117.68,117.9,117.49,117.9,32963.0,116.7212,116.9394,116.5328,116.9394,32963.0
2024-12-03 12:00:00,117.92,118.41,117.91,118.33,52474.0,116.9593,117.4453,116.9494,117.3659,52474.0
2024-12-03 12:30:00,118.32,118.45,118.1,118.23,72316.0,117.356,117.485,117.1378,117.2668,72316.0
2024-12-03 13:00:00,118.23,118.3,118.08,118.23,29464.0,117.2668,117.3362,117.118,117.2668,29464.0
2024-12-03 13:30:00,118.23,118.27,118.06,118.18,41945.0,117.2668,117.3064,117.0981,117.2172,41945.0
2024-12-03 14:00:00,118.15,118.26,118.01,118.22,30259.0,117.1874,117.2965,117.0486,117.2568,30259.0
2024-12-03 14:30:00,118.24,118.26,118.17,118.21,32037.0,117.2767,117.2965,117.2072,117.2469,32037.0
2024-12-03 15:00:00,118.19,118.26,118.1,118.25,68305.0,117.2271,117.2965,117.1378,117.2866,68305.0
2024-12-03 15:30:00,118.24,118.4,118.06,118.23,188532.0,117.2767,117.4354,117.0981,117.2668,188532.0
2024-12-04 09:30:00,118.17,118.27,117.49,117.5,63123.0,117.2072,117.3064,116.5328,116.5427,63123.0
2024-12-04 10:00:00,117.56,117.56,116.69,116.79,90870.0,116.6022,116.6022,115.7393,115.8385,90870.0
2024-12-04 10:30:00,116.8,117.18,116.8,117.15,36202.0,115.8484,116.2253,115.8484,116.1956,36202.0
2024-12-04 11:00:00,117.18,117.26,116.89,117.0,42498.0,116.2253,116.3047,115.9377,116.0468,42498.0
2024-12-04 11:30:00,116.98,117.05,116.82,117.0,35578.0,116.0269,116.0964,115.8682,116.0468,35578.0
2024-12-04 12:00:00,117.0,117.04,116.6,116.93,46930.0,116.0468,116.0865,115.65,115.9773,46930.0
2024-12-04 12:30:00,116.97,116.97,116.73,116.95,32459.0,116.017,116.017,115.779,115.9972,32459.0
2024-12-04 13:00:00,116.92,117.0,116.64,116.77,40674.0,115.9674,116.0468,115.6897,115.8187,40674.0
2024-12-04 13:30:00,116.77,116.86,116.57,116.68,50117.0,115.8187,115.9079,115.6203,115.7294,50117.0
2024-12-04 14:00:00,116.66,116.71,116.44,116.62,36626.0,115.7095,115.7591,115.4913,115.6699,36626.0
2024-12-04 14:30:00,116.62,116.78,116.53,116.56,56897.0,115.6699,115.8286,115.5806,115.6104,56897.0
2024-12-04 15:00:00,116.59,116.8,116.57,116.59,47822.0,115.6401,115.8484,115.6203,115.6401,47822.0
2024-12-04 15:30:00,116.61,117.01,116.51,116.84,249352.0,115.66,116.0567,115.5608,115.8881,249352.0
2024-12-05 09:30:00,115.98,117.1,115.25,116.8,113502.0,115.0351,116.146,114.311,115.8484,113502.0
2024-12-05 10:00:00,116.83,117.02,116.39,116.86,90863.0,115.8782,116.0666,115.4417,115.9079,90863.0
2024-12-05 10:30:00,116.78,116.98,116.5,116.73,45275.0,115.8286,116.0269,115.5509,115.779,45275.0
2024-12-05 11:00:00,116.72,116.81,116.44,116.79,25227.0,115.7691,115.8583,115.4913,115.8385,25227.0
2024-12-05 11:30:00,116.79,117.07,116.66,117.02,50086.0,115.8385,116.1162,115.7095,116.0666,50086.0
2024-12-05 12:00:00,117.08,117.13,116.78,116.78,29611.0,116.1261,116.1757,115.8286,115.8286,29611.0
2024-12-05 12:30:00,116.72,116.78,116.46,116.6,27182.0,115.7691,115.8286,115.5112,115.65,27182.0
2024-12-05 13:00:00,116.63,116.75,116.31,116.42,13538.0,115.6798,115.7988,115.3624,115.4715,13538.0
2024-12-05 13:30:00,116.4,116.52,116.2,116.22,19010.0,115.4517,115.5707,115.2533,115.2731,19010.0
2024-12-05 14:00:00,116.25,116.27,116.08,116.11,37504.0,115.3029,115.3227,115.1343,115.164,37504.0
2024-12-05 14:30:00,116.1,116.37,116.09,116.34,26880.0,115.1541,115.4219,115.1442,115.3922,26880.0
2024-12-05 15:00:00,116.34,116.61,116.29,116.51,41723.0,115.3922,115.66,115.3426,115.5608,41723.0
2024-12-05 15:30:00,116.54,116.79,115.83,115.85,238529.0,115.5905,115.8385,114.8863,114.9061,238529.0
2024-12-06 09:30:00,117.16,117.62,116.23,117.5,50051.0,116.2055,116.6617,115.2831,116.5427,50051.0
2024-12-06 10:00:00,117.57,118.0,117.25,117.85,68586.0,116.6121,117.0386,116.2947,116.8899,68586.0
2024-12-06 10:30:00,117.79,117.95,117.57,117.75,40310.0,116.8303,116.989,116.6121,116.7907,40310.0
2024-12-06 11:00:00,117.71,118.02,117.62,117.84,54471.0,116.751,117.0585,116.6617,116.8799,54471.0
2024-12-06 11:30:00,117.81,118.13,117.77,118.12,44867.0,116.8502,117.1676,116.8105,117.1577,44867.0
2024-12-06 12:00:00,118.09,118.15,117.82,117.96,38540.0,117.1279,117.1874,116.8601,116.999,38540.0
2024-12-06 12:30:00,117.96,118.26,117.86,118.17,26670.0,116.999,117.2965,116.8998,117.2072,26670.0
2024-12-06 13:00:00,118.24,118.36,117.86,117.88,55231.0,117.2767,117.3957,116.8998,116.9196,55231.0
2024-12-06 13:30:00,117.88,117.99,117.69,117.94,17218.0,116.9196,117.0287,116.7312,116.9791,17218.0
2024-12-06 14:00:00,117.94,117.96,117.65,117.69,18344.0,116.9791,116.999,116.6915,116.7312,18344.0
2024-12-06 14:30:00,117.69,117.8,117.52,117.55,35733.0,116.7312,116.8403,116.5625,116.5923,35733.0
2024-12-06 15:00:00,117.58,117.67,117.48,117.52,35686.0,116.6221,116.7113,116.5229,116.5625,35686.0
2024-12-06 15:30:00,117.55,117.95,117.4,117.82,118715.0,116.5923,116.989,116.4435,116.8601,118715.0
2024-12-09 09:30:00,118.0,118.86,117.58,118.54,107848.0,117.0386,117.8916,116.6221,117.5742,107848.0
2024-12-09 10:00:00,118.55,118.55,118.28,118.35,61850.0,117.5842,117.5842,117.3164,117.3858,61850.0
2024-12-09 10:30:00,118.34,118.51,118.21,118.34,42099.0,117.3759,117.5445,117.2469,117.3759,42099.0
2024-12-09 11:00:00,118.36,118.45,118.07,118.36,44946.0,117.3957,117.485,117.1081,117.3957,44946.0
2024-12-09 11:30:00,118.39,118.66,118.32,118.42,63580.0,117.4255,117.6933,117.356,117.4552,63580.0
2024-12-09 12:00:00,118.4,118.4,118.02,118.16,38190.0,117.4354,117.4354,117.0585,117.1973,38190.0
2024-12-09 12:30:00,118.18,118.36,118.11,118.27,28944.0,117.2172,117.3957,117.1477,117.3064,28944.0
2024-12-09 13:00:00,118.27,118.31,118.13,118.15,20453.0,117.3064,117.3461,117.1676,117.1874,20453.0
2024-12-09 13:30:00,118.17,118.3,118.11,118.29,32406.0,117.2072,117.3362,117.1477,117.3263,32406.0
2024-12-09 14:00:00,118.27,118.27,117.95,118.01,44165.0,117.3064,117.3064,116.989,117.0486,44165.0
2024-12-09 14:30:00,118.02,118.11,117.81,117.83,63255.0,117.0585,117.1477,116.8502,116.87,63255.0
2024-12-09 15:00:00,117.85,117.89,117.72,117.72,35284.0,116.8899,116.9295,116.7609,116.7609,35284.0
2024-12-09 15:30:00,117.76,117.78,116.55,116.82,333526.0,116.8006,116.8204,115.6004,115.8682,333526.0
2024-12-10 09:30:00,117.45,117.45,115.55,115.85,73326.0,116.4931,116.4931,114.6086,114.9061,73326.0
2024-12-10 10:00:00,115.86,115.88,115.47,115.81,41554.0,114.9161,114.9359,114.5292,114.8665,41554.0
2024-12-10 10:30:00,115.8,116.62,115.8,116.38,60305.0,114.8566,115.6699,114.8566,115.4318,60305.0
2024-12-10 11:00:00,116.36,116.7,116.28,116.66,57702.0,115.412,115.7492,115.3326,115.7095,57702.0
2024-12-10 11:30:00,116.59,116.59,116.08,116.23,85790.0,115.6401,115.6401,115.1343,115.2831,85790.0
2024-12-10 12:00:00,116.22,116.39,116.15,116.15,26449.0,115.2731,115.4417,115.2037,115.2037,26449.0
2024-12-10 12:30:00,116.15,116.33,116.08,116.11,22253.0,115.2037,115.3822,115.1343,115.164,22253.0
2024-12-10 13:00:00,116.08,116.1,115.94,116.0,26842.0,115.1343,115.1541,114.9954,115.0549,26842.0
2024-12-10 13:30:00,116.0,116.18,115.89,116.05,18616.0,115.0549,115.2335,114.9458,115.1045,18616.0
2024-12-10 14:00:00,116.08,116.31,116.05,116.26,36235.0,115.1343,115.3624,115.1045,115.3128,36235.0
2024-12-10 14:30:00,116.23,116.34,116.15,116.27,64168.0,115.2831,115.3922,115.2037,115.3227,64168.0
2024-12-10 15:00:00,116.22,116.42,115.84,115.86,70993.0,115.2731,115.4715,114.8962,114.9161,70993.0
2024-12-10 15:30:00,115.86,115.94,115.41,115.76,275556.0,114.9161,114.9954,114.4697,114.8169,275556.0
2024-12-11 09:30:00,116.23,116.9,116.05,116.21,30742.0,115.2831,115.9476,115.1045,115.2632,30742.0
2024-12-11 10:00:00,116.06,116.26,115.65,116.02,56855.0,115.1144,115.3128,114.7078,115.0748,56855.0
2024-12-11 10:30:00,116.0,116.1,115.88,115.98,105882.0,115.0549,115.1541,114.9359,115.0351,105882.0
2024-12-11 11:00:00,116.0,116.0,115.54,115.91,104641.0,115.0549,115.0549,114.5987,114.9657,104641.0
2024-12-11 11:30:00,115.91,116.36,115.91,115.98,89737.0,114.9657,115.412,114.9657,115.0351,89737.0
2024-12-11 12:00:00,115.93,116.34,115.93,115.99,52291.0,114.9855,115.3922,114.9855,115.045,52291.0
2024-12-11 12:30:00,116.0,116.5,116.0,116.44,27364.0,115.0549,115.5509,115.0549,115.4913,27364.0
2024-12-11 13:00:00,116.47,116.67,116.46,116.53,17276.0,115.5211,115.7195,115.5112,115.5806,17276.0
2024-12-11 13:30:00,116.59,116.59,116.32,116.44,43392.0,115.6401,115.6401,115.3723,115.4913,43392.0
2024-12-11 14:00:00,116.45,116.65,116.31,116.63,40984.0,115.5013,115.6996,115.3624,115.6798,40984.0
2024-12-11 14:30:00,116.62,116.96,116.6,116.95,49904.0,115.6699,116.0071,115.65,115.9972,49904.0
2024-12-11 15:00:00,116.96,117.27,116.83,117.19,62223.0,116.0071,116.3146,115.8782,116.2352,62223.0
2024-12-11 15:30:00,117.19,117.27,116.84,117.07,195806.0,116.2352,116.3146,115.8881,116.1162,195806.0
2024-12-12 09:30:00,117.25,117.56,116.64,116.72,38075.0,116.2947,116.6022,115.6897,115.7691,38075.0
2024-12-12 10:00:00,116.8,116.95,116.52,116.82,31959.0,115.8484,115.9972,115.5707,115.8682,31959.0
2024-12-12 10:30:00,116.71,116.89,116.46,116.69,49808.0,115.7591,115.9377,115.5112,115.7393,49808.0
2024-12-12 11:00:00,116.7,117.08,116.53,116.84,58406.0,115.7492,116.1261,115.5806,115.8881,58406.0
2024-12-12 11:30:00,116.83,117.04,116.83,116.86,32779.0,115.8782,116.0865,115.8782,115.9079,32779.0
2024-12-12 12:00:00,116.83,117.11,116.78,116.9,26857.0,115.8782,116.1559,115.8286,115.9476,26857.0
2024-12-12 12:30:00,116.9,116.98,116.71,116.87,37581.0,115.9476,116.0269,115.7591,115.9178,37581.0
2024-12-12 13:00:00,116.9,116.98,116.7,116.78,43837.0,115.9476,116.0269,115.7492,115.8286,43837.0
2024-12-12 13:30:00,116.75,116.75,116.56,116.68,20597.0,115.7988,115.7988,115.6104,115.7294,20597.0
2024-12-12 14:00:00,116.67,116.8,116.32,116.33,72393.0,115.7195,115.8484,115.3723,115.3822,72393.0
2024-12-12 14:30:00,116.32,116.39,116.25,116.25,32227.0,115.3723,115.4417,115.3029,115.3029,32227.0
2024-12-12 15:00:00,116.25,116.32,116.13,116.2,68980.0,115.3029,115.3723,115.1839,115.2533,68980.0
2024-12-12 15:30:00,116.22,116.22,115.76,115.79,287278.0,115.2731,115.2731,114.8169,114.8466,287278.0
2024-12-13 09:30:00,115.81,115.93,114.41,114.5,106913.0,115.1179,115.2372,113.7263,113.8157,106913.0
2024-12-13 10:00:00,114.55,114.72,114.26,114.69,34334.0,113.8654,114.0344,113.5772,114.0046,34334.0
2024-12-13 10:30:00,114.67,114.75,114.24,114.7,52867.0,113.9847,114.0642,113.5573,114.0145,52867.0
2024-12-13 11:00:00,114.67,115.0,114.57,114.94,37922.0,113.9847,114.3128,113.8853,114.2531,37922.0
2024-12-13 11:30:00,115.0,115.13,114.71,114.84,39833.0,114.3128,114.442,114.0245,114.1537,39833.0
2024-12-13 12:00:00,114.79,114.85,114.57,114.65,27735.0,114.104,114.1636,113.8853,113.9648,27735.0
2024-12-13 12:30:00,114.68,114.68,114.34,114.54,23209.0,113.9947,113.9947,113.6567,113.8555,23209.0
2024-12-13 13:00:00,114.54,114.55,114.28,114.55,13083.0,113.8555,113.8654,113.5971,113.8654,13083.0
2024-12-13 13:30:00,114.5,114.54,114.06,114.11,16493.0,113.8157,113.8555,113.3784,113.4281,16493.0
2024-12-13 14:00:00,114.16,114.38,114.09,114.18,37108.0,113.4778,113.6965,113.4082,113.4977,37108.0
2024-12-13 14:30:00,114.19,114.44,114.17,114.37,21121.0,113.5076,113.7561,113.4877,113.6865,21121.0
2024-12-13 15:00:00,114.39,114.43,114.15,114.37,46396.0,113.7064,113.7462,113.4678,113.6865,46396.0
2024-12-13 15:30:00,114.32,114.52,114.19,114.21,169185.0,113.6368,113.8356,113.5076,113.5275,169185.0
2024-12-16 09:30:00,113.83,114.33,113.2,114.29,59790.0,113.1497,113.6468,112.5235,113.607,59790.0
2024-12-16 10:00:00,114.33,114.71,114.02,114.43,25557.0,113.6468,114.0245,113.3386,113.7462,25557.0
2024-12-16 10:30:00,114.44,114.81,114.43,114.65,33196.0,113.7561,114.1239,113.7462,113.9648,33196.0
2024-12-16 11:00:00,114.66,114.66,114.25,114.55,22309.0,113.9748,113.9748,113.5672,113.8654,22309.0
2024-12-16 11:30:00,114.62,114.77,114.32,114.38,29728.0,113.935,114.0841,113.6368,113.6965,29728.0
2024-12-16 12:00:00,114.4,114.73,114.32,114.69,52621.0,113.7163,114.0444,113.6368,114.0046,52621.0
2024-12-16 12:30:00,114.7,114.8,114.46,114.51,30981.0,114.0145,114.1139,113.776,113.8257,30981.0
2024-12-16 13:00:00,114.58,114.68,114.47,114.6,28842.0,113.8953,113.9947,113.7859,113.9151,28842.0
2024-12-16 13:30:00,114.64,114.68,114.44,114.45,27232.0,113.9549,113.9947,113.7561,113.766,27232.0
2024-12-16 14:00:00,114.41,114.53,114.32,114.34,32604.0,113.7263,113.8456,113.6368,113.6567,32604.0
2024-12-16 14:30:00,114.36,114.46,114.22,114.45,28162.0,113.6766,113.776,113.5374,113.766,28162.0
2024-12-16 15:00:00,114.42,114.45,114.11,114.12,35622.0,113.7362,113.766,113.4281,113.438,35622.0
2024-12-16 15:30:00,114.11,114.22,113.76,113.98,289975.0,113.4281,113.5374,113.0802,113.2988,289975.0
2024-12-17 09:30:00,113.58,114.99,113.24,114.42,59745.0,112.9012,114.3028,112.5633,113.7362,59745.0
2024-12-17 10:00:00,114.5,114.61,114.18,114.32,61579.0,113.8157,113.9251,113.4977,113.6368,61579.0
2024-12-17 10:30:00,114.36,114.52,114.04,114.52,43347.0,113.6766,113.8356,113.3585,113.8356,43347.0
2024-12-17 11:00:00,114.52,114.8,114.48,114.73,31941.0,113.8356,114.1139,113.7959,114.0444,31941.0
2024-12-17 11:30:00,114.69,115.1,114.65,115.1,24110.0,114.0046,114.4122,113.9648,114.4122,24110.0
2024-12-17 12:00:00,115.1,115.13,114.81,114.91,24857.0,114.4122,114.442,114.1239,114.2233,24857.0
2024-12-17 12:30:00,114.93,115.01,114.78,115.01,17759.0,114.2432,114.3227,114.0941,114.3227,17759.0
2024-12-17 13:00:00,114.99,115.07,114.83,114.85,21322.0,114.3028,114.3823,114.1438,114.1636,21322.0
2024-12-17 13:30:00,114.88,114.96,114.68,114.81,20446.0,114.1935,114.273,113.9947,114.1239,20446.0
2024-12-17 14:00:00,114.79,114.84,114.53,114.54,28646.0,114.104,114.1537,113.8456,113.8555,28646.0
2024-12-17 14:30:00,114.51,114.54,114.31,114.39,29127.0,113.8257,113.8555,113.6269,113.7064,29127.0
2024-12-17 15:00:00,114.37,114.63,114.29,114.56,57089.0,113.6865,113.945,113.607,113.8754,57089.0
2024-12-17 15:30:00,114.58,115.06,114.51,114.71,123623.0,113.8953,114.3724,113.8257,114.0245,123623.0
2024-12-18 09:30:00,115.0,116.16,114.8,115.59,54369.0,114.3128,115.4658,114.1139,114.8992,54369.0
2024-12-18 10:00:00,115.68,115.9,115.33,115.58,44655.0,114.9887,115.2074,114.6408,114.8893,44655.0
2024-12-18 10:30:00,115.58,115.75,115.47,115.51,43142.0,114.8893,115.0583,114.7799,114.8197,43142.0
2024-12-18 11:00:00,115.55,115.61,115.16,115.39,55664.0,114.8595,114.9191,114.4718,114.7004,55664.0
2024-12-18 11:30:00,115.32,115.56,115.26,115.43,32916.0,114.6308,114.8694,114.5712,114.7402,32916.0
2024-12-18 12:00:00,115.43,115.55,115.21,115.54,27468.0,114.7402,114.8595,114.5215,114.8495,27468.0
2024-12-18 12:30:00,115.54,115.64,115.35,115.37,28746.0,114.8495,114.9489,114.6607,114.6805,28746.0
2024-12-18 13:00:00,115.33,115.51,115.23,115.48,41526.0,114.6408,114.8197,114.5414,114.7899,41526.0
2024-12-18 13:30:00,115.48,115.48,115.21,115.26,29519.0,114.7899,114.7899,114.5215,114.5712,29519.0
2024-12-18 14:00:00,115.26,115.26,114.06,114.21,52310.0,114.5712,114.5712,113.3784,113.5275,52310.0
2024-12-18 14:30:00,114.1,114.44,113.14,113.21,76631.0,113.4181,113.7561,112.4639,112.5334,76631.0
2024-12-18 15:00:00,113.28,113.43,112.42,112.59,121862.0,112.603,112.7521,111.7482,111.9172,121862.0
2024-12-18 15:30:00,112.57,112.67,110.88,110.96,309584.0,111.8973,111.9967,110.2174,110.2969,309584.0
2024-12-19 09:30:00,112.17,113.05,111.46,111.57,40322.0,111.4997,112.3744,110.7939,110.9032,40322.0
2024-12-19 10:00:00,111.56,111.57,110.65,110.67,53025.0,110.8933,110.9032,109.9887,110.0086,53025.0
2024-12-19 10:30:00,110.66,110.73,110.07,110.33,113601.0,109.9987,110.0683,109.4122,109.6707,113601.0
2024-12-19 11:00:00,110.33,111.02,109.93,110.97,52848.0,109.6707,110.3565,109.2731,110.3068,52848.0
2024-12-19 11:30:00,111.01,111.28,110.89,111.03,50033.0,110.3466,110.615,110.2273,110.3665,50033.0
2024-12-19 12:00:00,111.04,111.11,110.51,110.64,45476.0,110.3764,110.446,109.8496,109.9788,45476.0
2024-12-19 12:30:00,110.64,110.8,110.29,110.65,46848.0,109.9788,110.1379,109.6309,109.9887,46848.0
2024-12-19 13:00:00,110.63,110.84,110.27,110.77,45044.0,109.9689,110.1776,109.611,110.108,45044.0
2024-12-19 13:30:00,110.77,111.42,110.7,111.37,60292.0,110.108,110.7541,110.0384,110.7044,60292.0
2024-12-19 14:00:00,111.38,111.4,111.02,111.28,52915.0,110.7144,110.7343,110.3565,110.615,52915.0
2024-12-19 14:30:00,111.31,111.31,110.96,111.0,46856.0,110.6448,110.6448,110.2969,110.3367,46856.0
2024-12-19 15:00:00,111.0,111.37,110.79,111.28,72011.0,110.3367,110.7044,110.1279,110.615,72011.0
2024-12-19 15:30:00,111.28,111.64,110.56,110.58,405008.0,110.615,110.9728,109.8993,109.9192,405008.0
2024-12-20 09:30:00,109.69,111.45,109.4,110.74,184424.0,109.0345,110.784,108.7462,110.0782,184424.0
2024-12-20 10:00:00,110.66,111.14,110.46,111.13,28576.0,109.9987,110.4758,109.7999,110.4659,28576.0
2024-12-20 10:30:00,111.15,111.65,111.15,111.33,40006.0,110.4858,110.9828,110.4858,110.6647,40006.0
2024-12-20 11:00:00,111.32,112.3,111.31,112.18,61642.0,110.6547,111.6289,110.6448,111.5096,61642.0
2024-12-20 11:30:00,112.19,112.82,112.18,112.68,34285.0,111.5195,112.1458,111.5096,112.0066,34285.0
2024-12-20 12:00:00,112.68,112.85,112.5,112.7,29290.0,112.0066,112.1756,111.8277,112.0265,29290.0
2024-12-20 12:30:00,112.78,112.78,112.37,112.5,36351.0,112.106,112.106,111.6985,111.8277,36351.0
2024-12-20 13:00:00,112.43,112.43,111.9,111.95,43846.0,111.7581,111.7581,111.2313,111.281,43846.0
2024-12-20 13:30:00,111.9,112.25,111.9,112.1,40092.0,111.2313,111.5792,111.2313,111.4301,40092.0
2024-12-20 14:00:00,112.07,112.36,112.0,112.3,48402.0,111.4003,111.6885,111.3307,111.6289,48402.0
2024-12-20 14:30:00,112.28,112.44,112.04,112.07,37602.0,111.609,111.7681,111.3704,111.4003,37602.0
2024-12-20 15:00:00,112.09,112.41,112.07,112.21,38217.0,111.4201,111.7382,111.4003,111.5394,38217.0
2024-12-20 15:30:00,112.22,112.44,111.93,112.08,193837.0,111.5494,111.7681,111.2611,111.4102,193837.0
2024-12-23 09:30:00,110.93,111.64,110.63,110.98,44099.0,110.2671,110.9728,109.9689,110.3168,44099.0
2024-12-23 10:00:00,110.98,111.1,110.41,111.01,23782.0,110.3168,110.4361,109.7502,110.3466,23782.0
2024-12-23 10:30:00,111.01,111.07,109.59,110.32,79638.0,110.3466,110.4062,108.9351,109.6607,79638.0
2024-12-23 11:00:00,110.43,110.77,110.04,110.73,33293.0,109.7701,110.108,109.3824,110.0683,33293.0
2024-12-23 11:30:00,110.71,111.09,110.54,111.01,28951.0,110.0484,110.4261,109.8794,110.3466,28951.0
2024-12-23 12:00:00,111.05,111.24,110.91,111.03,16966.0,110.3864,110.5752,110.2472,110.3665,16966.0
2024-12-23 12:30:00,111.06,111.5,110.9,111.38,35644.0,110.3963,110.8337,110.2373,110.7144,35644.0
2024-12-23 13:00:00,111.37,111.61,111.34,111.51,24455.0,110.7044,110.943,110.6746,110.8436,24455.0
2024-12-23 13:30:00,111.51,111.77,111.47,111.69,20173.0,110.8436,111.1021,110.8038,111.0225,20173.0
2024-12-23 14:00:00,111.66,111.82,111.62,111.63,19701.0,110.9927,111.1518,110.953,110.9629,19701.0
2024-12-23 14:30:00,111.69,111.77,111.47,111.62,27209.0,111.0225,111.1021,110.8038,110.953,27209.0
2024-12-23 15:00:00,111.58,111.75,111.32,111.51,32612.0,110.9132,111.0822,110.6547,110.8436,32612.0
2024-12-23 15:30:00,111.53,112.07,111.4,111.81,124789.0,110.8635,111.4003,110.7343,111.1418,124789.0
2024-12-24 09:30:00,111.46,112.31,111.46,111.76,32156.0,110.7939,111.6388,110.7939,111.0921,32156.0
2024-12-24 10:00:00,111.84,112.48,111.79,112.41,26982.0,111.1716,111.8078,111.1219,111.7382,26982.0
2024-12-24 10:30:00,112.39,112.67,112.01,112.67,32376.0,111.7183,111.9967,111.3406,111.9967,32376.0
2024-12-24 11:00:00,112.65,112.71,112.42,112.55,36012.0,111.9768,112.0364,111.7482,111.8774,36012.0
2024-12-24 11:30:00,112.53,112.81,112.53,112.64,18909.0,111.8575,112.1358,111.8575,111.9669,18909.0
2024-12-24 12:00:00,112.63,112.89,112.62,112.85,23974.0,111.9569,112.2154,111.947,112.1756,23974.0
2024-12-24 12:30:00,112.83,113.21,112.75,113.05,53278.0,112.1557,112.5334,112.0762,112.3744,53278.0
2024-12-26 09:30:00,112.19,112.98,111.73,112.96,21696.0,111.5195,112.3048,111.0623,112.2849,21696.0
2024-12-26 10:00:00,112.97,113.56,112.96,113.28,37148.0,112.2949,112.8814,112.2849,112.603,37148.0
2024-12-26 10:30:00,113.32,113.43,113.11,113.41,19863.0,112.6428,112.7521,112.434,112.7323,19863.0
2024-12-26 11:00:00,113.43,113.7,113.36,113.61,39718.0,112.7521,113.0205,112.6826,112.9311,39718.0
2024-12-26 11:30:00,113.57,113.82,113.57,113.81,27404.0,112.8913,113.1398,112.8913,113.1299,27404.0
2024-12-26 12:00:00,113.81,113.91,113.53,113.59,32563.0,113.1299,113.2293,112.8515,112.9112,32563.0
2024-12-26 12:30:00,113.59,113.74,113.54,113.65,30044.0,112.9112,113.0603,112.8615,112.9708,30044.0
2024-12-26 13:00:00,113.65,113.93,113.64,113.82,12222.0,112.9708,113.2491,112.9609,113.1398,12222.0
2024-12-26 13:30:00,113.82,113.93,113.73,113.9,36755.0,113.1398,113.2491,113.0503,113.2193,36755.0
2024-12-26 14:00:00,113.91,114.0,113.73,113.74,33786.0,113.2293,113.3187,113.0503,113.0603,33786.0
2024-12-26 14:30:00,113.8,113.97,113.64,113.83,18892.0,113.1199,113.2889,112.9609,113.1497,18892.0
2024-12-26 15:00:00,113.87,114.08,113.81,114.03,33535.0,113.1895,113.3983,113.1299,113.3485,33535.0
2024-12-26 15:30:00,113.99,114.03,113.74,113.77,88442.0,113.3088,113.3485,113.0603,113.0901,88442.0
2024-12-27 09:30:00,112.82,114.18,111.89,113.95,39678.0,112.1458,113.4977,111.2213,113.269,39678.0
2024-12-27 10:00:00,114.14,114.14,113.19,113.2,41624.0,113.4579,113.4579,112.5136,112.5235,41624.0
2024-12-27 10:30:00,113.19,113.42,112.81,112.82,75546.0,112.5136,112.7422,112.1358,112.1458,75546.0
2024-12-27 11:00:00,112.82,112.95,112.61,112.93,25502.0,112.1458,112.275,111.937,112.2551,25502.0
2024-12-27 11:30:00,112.95,113.08,112.44,112.44,35695.0,112.275,112.4042,111.7681,111.7681,35695.0
2024-12-27 12:00:00,112.4,112.55,112.12,112.12,37264.0,111.7283,111.8774,111.45,111.45,37264.0
2024-12-27 12:30:00,112.16,112.34,112.0,112.03,23613.0,111.4897,111.6686,111.3307,111.3605,23613.0
2024-12-27 13:00:00,112.11,112.26,112.01,112.26,25463.0,111.44,111.5891,111.3406,111.5891,25463.0
2024-12-27 13:30:00,112.21,112.44,112.17,112.39,23833.0,111.5394,111.7681,111.4997,111.7183,23833.0
2024-12-27 14:00:00,112.37,112.64,112.19,112.58,19637.0,111.6985,111.9669,111.5195,111.9072,19637.0
2024-12-27 14:30:00,112.6,112.77,112.43,112.76,15711.0,111.9271,112.0961,111.7581,112.0861,15711.0
2024-12-27 15:00:00,112.78,112.8,112.21,112.25,26529.0,112.106,112.1259,111.5394,111.5792,26529.0
2024-12-27 15:30:00,112.23,112.67,112.13,112.39,111952.0,111.5593,111.9967,111.4599,111.7183,111952.0
2024-12-30 09:30:00,111.35,111.47,109.62,110.15,54632.0,110.6846,110.8038,108.9649,109.4917,54632.0
2024-12-30 10:00:00,109.86,110.38,109.77,110.23,45060.0,109.2035,109.7204,109.114,109.5713,45060.0
2024-12-30 10:30:00,110.2,110.99,110.15,110.81,46587.0,109.5414,110.3267,109.4917,110.1478,46587.0
2024-12-30 11:00:00,110.9,111.45,110.84,111.2,36022.0,110.2373,110.784,110.1776,110.5355,36022.0
2024-12-30 11:30:00,111.2,111.52,111.19,111.36,23935.0,110.5355,110.8535,110.5255,110.6945,23935.0
2024-12-30 12:00:00,111.37,111.72,111.31,111.51,25600.0,110.7044,111.0524,110.6448,110.8436,25600.0
2024-12-30 12:30:00,111.44,111.78,111.28,111.55,29249.0,110.774,111.112,110.615,110.8834,29249.0
2024-12-30 13:00:00,111.45,111.75,111.37,111.51,24605.0,110.784,111.0822,110.7044,110.8436,24605.0
2024-12-30 13:30:00,111.51,111.81,111.42,111.6,12359.0,110.8436,111.1418,110.7541,110.9331,12359.0
2024-12-30 14:00:00,111.71,111.71,111.08,111.4,31611.0,111.0424,111.0424,110.4162,110.7343,31611.0
2024-12-30 14:30:00,111.38,111.72,111.37,111.58,29960.0,110.7144,111.0524,110.7044,110.9132,29960.0
2024-12-30 15:00:00,111.56,111.62,111.34,111.42,15322.0,110.8933,110.953,110.6746,110.7541,15322.0
2024-12-30 15:30:00,111.41,111.48,110.83,110.88,103895.0,110.7442,110.8138,110.1677,110.2174,103895.0
2024-12-31 09:30:00,111.63,112.04,111.25,111.89,21775.0,110.9629,111.3704,110.5852,111.2213,21775.0
2024-12-31 10:00:00,112.08,112.43,111.8,112.22,20303.0,111.4102,111.7581,111.1319,111.5494,20303.0
2024-12-31 10:30:00,112.18,112.29,111.93,112.02,18650.0,111.5096,111.6189,111.2611,111.3506,18650.0
2024-12-31 11:00:00,111.97,112.31,111.83,112.13,21333.0,111.3009,111.6388,111.1617,111.4599,21333.0
2024-12-31 11:30:00,112.13,112.15,111.75,111.75,24209.0,111.4599,111.4798,111.0822,111.0822,24209.0
2024-12-31 12:00:00,111.79,111.91,111.56,111.58,15490.0,111.1219,111.2412,110.8933,110.9132,15490.0
2024-12-31 12:30:00,111.55,112.1,111.49,112.1,21808.0,110.8834,111.4301,110.8237,111.4301,21808.0
2024-12-31 13:00:00,112.11,112.15,111.61,111.63,16943.0,111.44,111.4798,110.943,110.9629,16943.0
2024-12-31 13:30:00,111.64,112.14,111.63,111.76,17585.0,110.9728,111.4698,110.9629,111.0921,17585.0
2024-12-31 14:00:00,111.73,112.2,111.59,111.83,22372.0,111.0623,111.5295,110.9231,111.1617,22372.0
2024-12-31 14:30:00,111.8,111.9,111.61,111.89,16975.0,111.1319,111.2313,110.943,111.2213,16975.0
2024-12-31 15:00:00,111.88,112.07,111.62,112.01,25364.0,111.2114,111.4003,110.953,111.3406,25364.0
2024-12-31 15:30:00,112.01,112.17,111.68,112.09,137537.0,111.3406,111.4997,111.0126,111.4201,137537.0
2025-01-02 09:30:00,112.49,113.49,112.39,113.42,44059.0,111.8178,112.8118,111.7183,112.7422,44059.0
2025-01-02 10:00:00,113.48,113.48,112.76,112.85,34129.0,112.8018,112.8018,112.0861,112.1756,34129.0
2025-01-02 10:30:00,112.81,112.9,112.46,112.62,14936.0,112.1358,112.2253,111.7879,111.947,14936.0
2025-01-02 11:00:00,112.59,112.77,112.22,112.77,27305.0,111.9172,112.0961,111.5494,112.0961,27305.0
2025-01-02 11:30:00,112.64,113.09,112.64,112.66,34281.0,111.9669,112.4142,111.9669,111.9867,34281.0
2025-01-02 12:00:00,112.71,113.08,112.32,112.32,14293.0,112.0364,112.4042,111.6488,111.6488,14293.0
2025-01-02 12:30:00,112.28,112.4,111.84,112.32,19535.0,111.609,111.7283,111.1716,111.6488,19535.0
2025-01-02 13:00:00,112.29,112.3,111.83,112.06,20037.0,111.6189,111.6289,111.1617,111.3903,20037.0
2025-01-02 13:30:00,111.98,112.08,111.71,112.07,24137.0,111.3108,111.4102,111.0424,111.4003,24137.0
2025-01-02 14:00:00,112.02,112.37,111.91,112.37,32136.0,111.3506,111.6985,111.2412,111.6985,32136.0
2025-01-02 14:30:00,112.3,112.42,112.03,112.11,31395.0,111.6289,111.7482,111.3605,111.44,31395.0
2025-01-02 15:00:00,112.15,112.58,112.15,112.21,28642.0,111.4798,111.9072,111.4798,111.5394,28642.0
2025-01-02 15:30:00,112.22,112.39,111.76,111.9,125524.0,111.5494,111.7183,111.0921,111.2313,125524.0
2025-01-03 09:30:00,112.32,113.19,111.21,111.3,24454.0,111.6488,112.5136,110.5454,110.6349,24454.0
2025-01-03 10:00:00,111.45,112.39,111.38,112.36,29719.0,110.784,111.7183,110.7144,111.6885,29719.0
2025-01-03 10:30:00,112.25,112.59,112.07,112.45,51561.0,111.5792,111.9172,111.4003,111.778,51561.0
2025-01-03 11:00:00,112.59,112.59,111.94,112.13,12561.0,111.9172,111.9172,111.271,111.4599,12561.0
2025-01-03 11:30:00,112.12,112.32,112.08,112.09,16273.0,111.45,111.6488,111.4102,111.4201,16273.0
2025-01-03 12:00:00,112.1,112.31,112.06,112.19,16884.0,111.4301,111.6388,111.3903,111.5195,16884.0
2025-01-03 12:30:00,112.2,112.28,112.1,112.19,13523.0,111.5295,111.609,111.4301,111.5195,13523.0
2025-01-03 13:00:00,112.19,112.34,112.04,112.34,19404.0,111.5195,111.6686,111.3704,111.6686,19404.0
2025-01-03 13:30:00,112.32,112.39,112.06,112.24,26345.0,111.6488,111.7183,111.3903,111.5692,26345.0
2025-01-03 14:00:00,112.24,112.6,112.23,112.59,26142.0,111.5692,111.9271,111.5593,111.9172,26142.0
2025-01-03 14:30:00,112.55,112.79,112.42,112.51,30643.0,111.8774,112.116,111.7482,111.8376,30643.0
2025-01-03 15:00:00,112.48,112.62,112.28,112.6,33008.0,111.8078,111.947,111.609,111.9271,33008.0
2025-01-03 15:30:00,112.56,112.73,112.36,112.6,121317.0,111.8873,112.0563,111.6885,111.9271,121317.0
2025-01-06 09:30:00,113.17,114.36,113.0,114.11,32991.0,112.4937,113.6766,112.3247,113.4281,32991.0
2025-01-06 10:00:00,114.22,114.62,113.91,114.61,35873.0,113.5374,113.935,113.2293,113.9251,35873.0
2025-01-06 10:30:00,114.55,114.75,114.28,114.54,62804.0,113.8654,114.0642,113.5971,113.8555,62804.0
2025-01-06 11:00:00,114.54,114.86,114.31,114.67,31031.0,113.8555,114.1736,113.6269,113.9847,31031.0
2025-01-06 11:30:00,114.72,115.06,114.71,115.06,43353.0,114.0344,114.3724,114.0245,114.3724,43353.0
2025-01-06 12:00:00,115.03,115.19,114.86,114.91,28891.0,114.3426,114.5016,114.1736,114.2233,28891.0
2025-01-06 12:30:00,114.87,114.94,114.38,114.5,26023.0,114.1835,114.2531,113.6965,113.8157,26023.0
2025-01-06 13:00:00,114.5,114.5,114.21,114.36,18364.0,113.8157,113.8157,113.5275,113.6766,18364.0
2025-01-06 13:30:00,114.33,114.33,113.85,113.85,20466.0,113.6468,113.6468,113.1696,113.1696,20466.0
2025-01-06 14:00:00,113.85,113.9,113.64,113.76,26632.0,113.1696,113.2193,112.9609,113.0802,26632.0
2025-01-06 14:30:00,113.76,113.88,113.65,113.7,31948.0,113.0802,113.1994,112.9708,113.0205,31948.0
2025-01-06 15:00:00,113.67,113.68,113.2,113.42,33899.0,112.9907,113.0006,112.5235,112.7422,33899.0
2025-01-06 15:30:00,113.41,113.49,112.92,113.05,137753.0,112.7323,112.8118,112.2452,112.3744,137753.0
2025-01-07 09:30:00,113.44,114.35,113.34,114.01,29234.0,112.7621,113.6666,112.6627,113.3287,29234.0
2025-01-07 10:00:00,114.01,114.01,112.56,113.73,34801.0,113.3287,113.3287,111.8873,113.0503,34801.0
2025-01-07 10:30:00,113.85,113.96,113.1,113.82,24626.0,113.1696,113.279,112.4241,113.1398,24626.0
2025-01-07 11:00:00,113.84,113.99,113.44,113.53,14548.0,113.1597,113.3088,112.7621,112.8515,14548.0
2025-01-07 11:30:00,113.52,113.52,112.87,112.95,17627.0,112.8416,112.8416,112.1955,112.275,17627.0
2025-01-07 12:00:00,112.99,113.02,112.72,112.78,15394.0,112.3148,112.3446,112.0464,112.106,15394.0
2025-01-07 12:30:00,112.84,113.03,112.53,112.78,13418.0,112.1657,112.3545,111.8575,112.106,13418.0
2025-01-07 13:00:00,112.8,113.14,112.8,113.11,24396.0,112.1259,112.4639,112.1259,112.434,24396.0
2025-01-07 13:30:00,113.04,113.11,112.72,112.72,16895.0,112.3645,112.434,112.0464,112.0464,16895.0
2025-01-07 14:00:00,112.76,112.78,112.39,112.59,18866.0,112.0861,112.106,111.7183,111.9172,18866.0
2025-01-07 14:30:00,112.59,112.59,112.2,112.29,18046.0,111.9172,111.9172,111.5295,111.6189,18046.0
2025-01-07 15:00:00,112.23,112.25,111.72,111.77,39820.0,111.5593,111.5792,111.0524,111.1021,39820.0
2025-01-07 15:30:00,111.81,112.43,111.62,112.3,123744.0,111.1418,111.7581,110.953,111.6289,123744.0
2025-01-08 09:30:00,111.55,111.55,110.59,110.66,57934.0,110.8834,110.8834,109.9291,109.9987,57934.0
2025-01-08 10:00:00,110.62,111.43,110.5,110.54,25262.0,109.9589,110.7641,109.8396,109.8794,25262.0
2025-01-08 10:30:00,110.56,110.99,110.42,110.98,32806.0,109.8993,110.3267,109.7601,110.3168,32806.0
2025-01-08 11:00:00,110.94,110.95,110.32,110.42,48539.0,110.277,110.287,109.6607,109.7601,48539.0
2025-01-08 11:30:00,110.42,110.56,110.16,110.38,78495.0,109.7601,109.8993,109.5017,109.7204,78495.0
2025-01-08 12:00:00,110.37,110.44,109.81,109.82,97317.0,109.7104,109.78,109.1538,109.1637,97317.0
2025-01-08 12:30:00,109.86,110.04,109.68,110.02,38615.0,109.2035,109.3824,109.0245,109.3625,38615.0
2025-01-08 13:00:00,110.02,110.73,110.01,110.62,79606.0,109.3625,110.0683,109.3526,109.9589,79606.0
2025-01-08 13:30:00,110.62,110.98,110.28,110.43,46807.0,109.9589,110.3168,109.621,109.7701,46807.0
2025-01-08 14:00:00,110.47,110.91,110.42,110.82,23138.0,109.8098,110.2472,109.7601,110.1577,23138.0
2025-01-08 14:30:00,110.78,110.79,110.42,110.59,25724.0,110.118,110.1279,109.7601,109.9291,25724.0
2025-01-08 15:00:00,110.61,110.88,110.47,110.85,39299.0,109.949,110.2174,109.8098,110.1876,39299.0
2025-01-08 15:30:00,110.87,111.43,110.75,111.4,170821.0,110.2074,110.7641,110.0882,110.7343,170821.0
2025-01-10 09:30:00,108.93,109.62,106.94,107.06,230436.0,108.279,108.9649,106.3009,106.4202,230436.0
2025-01-10 10:00:00,107.06,107.06,105.72,106.08,147597.0,106.4202,106.4202,105.0882,105.4461,147597.0
2025-01-10 10:30:00,106.11,106.83,106.04,106.39,72996.0,105.4759,106.1916,105.4063,105.7542,72996.0
2025-01-10 11:00:00,106.41,106.41,105.82,105.97,46146.0,105.7741,105.7741,105.1876,105.3367,46146.0
2025-01-10 11:30:00,105.95,106.45,105.67,105.67,70686.0,105.3168,105.8138,105.0385,105.0385,70686.0
2025-01-10 12:00:00,105.68,105.86,105.22,105.74,49546.0,105.0484,105.2274,104.5912,105.1081,49546.0
2025-01-10 12:30:00,105.79,105.98,105.41,105.7,119618.0,105.1578,105.3467,104.7801,105.0683,119618.0
2025-01-10 13:00:00,105.7,105.88,105.39,105.62,53376.0,105.0683,105.2473,104.7602,104.9888,53376.0
2025-01-10 13:30:00,105.62,105.7,105.43,105.48,48664.0,104.9888,105.0683,104.7999,104.8496,48664.0
2025-01-10 14:00:00,105.49,105.94,105.04,105.78,130035.0,104.8596,105.3069,104.4123,105.1479,130035.0
2025-01-10 14:30:00,105.75,105.99,105.61,105.97,54184.0,105.118,105.3566,104.9789,105.3367,54184.0
2025-01-10 15:00:00,105.94,106.14,105.73,105.89,63489.0,105.3069,105.5057,105.0982,105.2572,63489.0
2025-01-10 15:30:00,105.83,106.17,105.69,105.72,180133.0,105.1976,105.5355,105.0584,105.0882,180133.0
2025-01-13 09:30:00,105.34,106.52,105.17,106.43,67945.0,104.7105,105.8834,104.5415,105.794,67945.0
2025-01-13 10:00:00,106.48,107.08,105.91,105.91,99925.0,105.8437,106.4401,105.2771,105.2771,99925.0
2025-01-13 10:30:00,105.91,106.0,105.18,105.55,316045.0,105.2771,105.3665,104.5514,104.9192,316045.0
2025-01-13 11:00:00,105.55,105.63,105.15,105.26,138514.0,104.9192,104.9987,104.5216,104.631,138514.0
2025-01-13 11:30:00,105.25,105.92,105.21,105.74,107283.0,104.621,105.287,104.5813,105.1081,107283.0
2025-01-13 12:00:00,105.78,106.19,105.7,106.14,86775.0,105.1479,105.5554,105.0683,105.5057,86775.0
2025-01-13 12:30:00,106.11,106.25,105.92,106.19,76734.0,105.4759,105.615,105.287,105.5554,76734.0
2025-01-13 13:00:00,106.19,106.34,106.07,106.31,42384.0,105.5554,105.7045,105.4361,105.6747,42384.0
2025-01-13 13:30:00,106.31,106.54,106.19,106.54,51365.0,105.6747,105.9033,105.5554,105.9033,51365.0
2025-01-13 14:00:00,106.54,106.56,106.0,106.54,51128.0,105.9033,105.9232,105.3665,105.9033,51128.0
2025-01-13 14:30:00,106.51,106.78,106.2,106.51,49770.0,105.8735,106.1419,105.5653,105.8735,49770.0
2025-01-13 15:00:00,106.48,106.53,106.34,106.39,49862.0,105.8437,105.8934,105.7045,105.7542,49862.0
2025-01-13 15:30:00,106.36,106.84,106.24,106.8,202136.0,105.7244,106.2015,105.6051,106.1618,202136.0
2025-01-14 09:30:00,107.59,107.96,107.25,107.39,44682.0,106.947,107.3148,106.6091,106.7482,44682.0
2025-01-14 10:00:00,107.39,108.18,107.27,107.98,54549.0,106.7482,107.5335,106.6289,107.3347,54549.0
2025-01-14 10:30:00,107.81,108.26,107.81,107.93,103286.0,107.1657,107.613,107.1657,107.285,103286.0
2025-01-14 11:00:00,107.93,107.96,107.09,107.33,36927.0,107.285,107.3148,106.45,106.6886,36927.0
2025-01-14 11:30:00,107.4,107.55,107.14,107.14,27836.0,106.7582,106.9073,106.4997,106.4997,27836.0
2025-01-14 12:00:00,107.07,107.42,106.97,107.42,31757.0,106.4301,106.7781,106.3307,106.7781,31757.0
2025-01-14 12:30:00,107.32,107.9,107.03,107.7,110957.0,106.6786,107.2552,106.3904,107.0564,110957.0
2025-01-14 13:00:00,107.71,108.09,107.71,108.01,57433.0,107.0663,107.444,107.0663,107.3645,57433.0
2025-01-14 13:30:00,107.99,108.31,107.9,108.11,82777.0,107.3446,107.6627,107.2552,107.4639,82777.0
2025-01-14 14:00:00,108.09,108.32,107.93,108.0,82437.0,107.444,107.6727,107.285,107.3546,82437.0
2025-01-14 14:30:00,108.02,108.33,107.82,107.89,80220.0,107.3745,107.6826,107.1757,107.2452,80220.0
2025-01-14 15:00:00,107.89,107.93,107.5,107.87,57890.0,107.2452,107.285,106.8576,107.2254,57890.0
2025-01-14 15:30:00,107.88,108.18,107.63,108.1,168331.0,107.2353,107.5335,106.9868,107.454,168331.0
2025-01-15 09:30:00,110.89,111.18,110.35,110.66,77402.0,110.2273,110.5156,109.6905,109.9987,77402.0
2025-01-15 10:00:00,110.46,110.85,110.15,110.21,71882.0,109.7999,110.1876,109.4917,109.5514,71882.0
2025-01-15 10:30:00,110.18,110.26,109.49,109.87,110921.0,109.5216,109.6011,108.8357,109.2134,110921.0
2025-01-15 11:00:00,109.87,109.92,109.09,109.25,49295.0,109.2134,109.2631,108.4381,108.5971,49295.0
2025-01-15 11:30:00,109.2,109.2,108.79,109.08,37778.0,108.5474,108.5474,108.1399,108.4281,37778.0
2025-01-15 12:00:00,109.09,109.25,108.75,109.01,48291.0,108.4381,108.5971,108.1001,108.3585,48291.0
2025-01-15 12:30:00,109.02,109.29,108.88,108.89,37729.0,108.3685,108.6369,108.2293,108.2393,37729.0
2025-01-15 13:00:00,108.9,109.04,108.68,108.72,53671.0,108.2492,108.3884,108.0305,108.0703,53671.0
2025-01-15 13:30:00,108.72,109.19,108.72,109.12,56561.0,108.0703,108.5375,108.0703,108.4679,56561.0
2025-01-15 14:00:00,109.14,109.39,109.11,109.35,50505.0,108.4878,108.7363,108.458,108.6965,50505.0
2025-01-15 14:30:00,109.34,109.61,109.33,109.4,46774.0,108.6866,108.955,108.6766,108.7462,46774.0
2025-01-15 15:00:00,109.42,109.57,109.29,109.56,49700.0,108.7661,108.9152,108.6369,108.9053,49700.0
2025-01-15 15:30:00,109.54,109.56,109.0,109.01,154523.0,108.8854,108.9053,108.3486,108.3585,154523.0
2025-01-16 09:30:00,108.74,109.73,108.57,109.48,45582.0,108.0902,109.0742,107.9212,108.8257,45582.0
2025-01-16 10:00:00,109.43,109.86,109.18,109.58,40779.0,108.776,109.2035,108.5275,108.9251,40779.0
2025-01-16 10:30:00,109.61,109.96,109.47,109.94,42320.0,108.955,109.3029,108.8158,109.283,42320.0
2025-01-16 11:00:00,109.85,109.95,109.38,109.86,34609.0,109.1935,109.2929,108.7263,109.2035,34609.0
2025-01-16 11:30:00,109.92,110.05,109.7,109.74,50882.0,109.2631,109.3923,109.0444,109.0842,50882.0
2025-01-16 12:00:00,109.73,109.73,109.3,109.39,34519.0,109.0742,109.0742,108.6468,108.7363,34519.0
2025-01-16 12:30:00,109.4,109.45,109.1,109.14,43296.0,108.7462,108.7959,108.448,108.4878,43296.0
2025-01-16 13:00:00,109.1,109.49,109.08,109.33,35916.0,108.448,108.8357,108.4281,108.6766,35916.0
2025-01-16 13:30:00,109.32,109.36,108.93,108.99,49119.0,108.6667,108.7065,108.279,108.3387,49119.0
2025-01-16 14:00:00,108.9,109.02,108.8,108.92,23736.0,108.2492,108.3685,108.1498,108.2691,23736.0
2025-01-16 14:30:00,108.93,108.94,108.71,108.83,36153.0,108.279,108.289,108.0603,108.1796,36153.0
2025-01-16 15:00:00,108.79,108.93,108.76,108.89,42968.0,108.1399,108.279,108.11,108.2393,42968.0
2025-01-16 15:30:00,108.9,109.35,108.89,109.1,145494.0,108.2492,108.6965,108.2393,108.448,145494.0
2025-01-17 09:30:00,109.74,110.12,109.12,109.25,192856.0,109.0842,109.4619,108.4679,108.5971,192856.0
2025-01-17 10:00:00,109.14,109.31,108.4,108.61,63739.0,108.4878,108.6568,107.7522,107.9609,63739.0
2025-01-17 10:30:00,108.66,108.85,108.52,108.58,74177.0,108.0106,108.1995,107.8715,107.9311,74177.0
2025-01-17 11:00:00,108.65,109.18,108.54,108.99,119320.0,108.0007,108.5275,107.8914,108.3387,119320.0
2025-01-17 11:30:00,109.01,109.54,108.99,109.52,44117.0,108.3585,108.8854,108.3387,108.8655,44117.0
2025-01-17 12:00:00,109.45,109.6,109.14,109.38,50605.0,108.7959,108.945,108.4878,108.7263,50605.0
2025-01-17 12:30:00,109.33,109.58,109.16,109.32,29901.0,108.6766,108.9251,108.5077,108.6667,29901.0
2025-01-17 13:00:00,109.32,109.43,109.05,109.06,41969.0,108.6667,108.776,108.3983,108.4082,41969.0
2025-01-17 13:30:00,109.09,109.17,108.72,108.79,61030.0,108.4381,108.5176,108.0703,108.1399,61030.0
2025-01-17 14:00:00,108.79,109.11,108.78,108.85,39641.0,108.1399,108.458,108.1299,108.1995,39641.0
2025-01-17 14:30:00,108.87,108.9,108.46,108.49,33606.0,108.2194,108.2492,107.8118,107.8417,33606.0
2025-01-17 15:00:00,108.48,108.67,108.18,108.57,71832.0,107.8317,108.0206,107.5335,107.9212,71832.0
2025-01-17 15:30:00,108.52,108.59,108.25,108.4,351351.0,107.8715,107.9411,107.6031,107.7522,351351.0
2025-01-21 09:30:00,109.1,109.29,108.46,108.68,62865.0,108.448,108.6369,107.8118,108.0305,62865.0
2025-01-21 10:00:00,108.76,109.65,108.67,109.44,65307.0,108.11,108.9947,108.0206,108.786,65307.0
2025-01-21 10:30:00,109.44,109.69,109.14,109.5,54148.0,108.786,109.0345,108.4878,108.8456,54148.0
2025-01-21 11:00:00,109.52,109.52,109.15,109.21,40258.0,108.8655,108.8655,108.4977,108.5574,40258.0
2025-01-21 11:30:00,109.2,109.24,108.87,108.94,30160.0,108.5474,108.5872,108.2194,108.289,30160.0
2025-01-21 12:00:00,108.87,109.03,108.61,108.66,29155.0,108.2194,108.3784,107.9609,108.0106,29155.0
2025-01-21 12:30:00,108.69,108.96,108.67,108.72,32046.0,108.0405,108.3088,108.0206,108.0703,32046.0
2025-01-21 13:00:00,108.7,108.71,108.27,108.34,29459.0,108.0504,108.0603,107.623,107.6926,29459.0
2025-01-21 13:30:00,108.34,108.57,108.18,108.42,50343.0,107.6926,107.9212,107.5335,107.7721,50343.0
2025-01-21 14:00:00,108.37,108.59,108.29,108.3,38312.0,107.7224,107.9411,107.6429,107.6528,38312.0
2025-01-21 14:30:00,108.33,108.47,108.11,108.28,72247.0,107.6826,107.8218,107.4639,107.6329,72247.0
2025-01-21 15:00:00,108.25,108.46,108.19,108.36,58031.0,107.6031,107.8118,107.5434,107.7124,58031.0
2025-01-21 15:30:00,108.35,108.66,108.24,108.59,327493.0,107.7025,108.0106,107.5932,107.9411,327493.0
2025-01-22 09:30:00,108.19,108.77,107.98,108.77,36956.0,107.5434,108.12,107.3347,108.12,36956.0
2025-01-22 10:00:00,108.83,109.07,108.56,108.82,36627.0,108.1796,108.4182,107.9112,108.1697,36627.0
2025-01-22 10:30:00,108.74,108.85,108.33,108.58,32919.0,108.0902,108.1995,107.6826,107.9311,32919.0
2025-01-22 11:00:00,108.58,108.64,108.38,108.61,31450.0,107.9311,107.9908,107.7323,107.9609,31450.0
2025-01-22 11:30:00,108.72,108.93,108.59,108.59,30835.0,108.0703,108.279,107.9411,107.9411,30835.0
2025-01-22 12:00:00,108.56,108.62,108.44,108.53,20496.0,107.9112,107.9709,107.792,107.8814,20496.0
2025-01-22 12:30:00,108.5,108.83,108.43,108.83,27264.0,107.8516,108.1796,107.782,108.1796,27264.0
2025-01-22 13:00:00,108.83,109.19,108.77,109.19,36734.0,108.1796,108.5375,108.12,108.5375,36734.0
2025-01-22 13:30:00,109.19,109.2,108.8,108.8,16266.0,108.5375,108.5474,108.1498,108.1498,16266.0
2025-01-22 14:00:00,108.79,109.07,108.73,109.04,40513.0,108.1399,108.4182,108.0802,108.3884,40513.0
2025-01-22 14:30:00,109.05,109.11,108.92,109.0,60248.0,108.3983,108.458,108.2691,108.3486,60248.0
2025-01-22 15:00:00,109.01,109.11,108.83,108.83,69326.0,108.3585,108.458,108.1796,108.1796,69326.0
2025-01-22 15:30:00,108.8,108.94,108.47,108.54,163994.0,108.1498,108.289,107.8218,107.8914,163994.0
2025-01-23 09:30:00,108.57,109.05,108.31,108.54,31946.0,107.9212,108.3983,107.6627,107.8914,31946.0
2025-01-23 10:00:00,108.58,108.58,107.9,107.96,39600.0,107.9311,107.9311,107.2552,107.3148,39600.0
2025-01-23 10:30:00,108.0,108.09,107.67,107.83,38835.0,107.3546,107.444,107.0266,107.1856,38835.0
2025-01-23 11:00:00,107.81,108.09,107.58,108.04,45961.0,107.1657,107.444,106.9371,107.3943,45961.0
2025-01-23 11:30:00,108.04,108.23,107.93,108.23,43458.0,107.3943,107.5832,107.285,107.5832,43458.0
2025-01-23 12:00:00,108.18,108.4,108.13,108.18,26661.0,107.5335,107.7522,107.4838,107.5335,26661.0
2025-01-23 12:30:00,108.22,108.48,108.19,108.44,33574.0,107.5733,107.8317,107.5434,107.792,33574.0
2025-01-23 13:00:00,108.48,108.62,108.27,108.5,66230.0,107.8317,107.9709,107.623,107.8516,66230.0
2025-01-23 13:30:00,108.5,108.69,107.96,108.0,55360.0,107.8516,108.0405,107.3148,107.3546,55360.0
2025-01-23 14:00:00,108.01,108.12,107.9,107.9,36662.0,107.3645,107.4739,107.2552,107.2552,36662.0
2025-01-23 14:30:00,107.87,107.94,107.65,107.68,46620.0,107.2254,107.2949,107.0067,107.0365,46620.0
2025-01-23 15:00:00,107.67,107.81,107.48,107.49,68607.0,107.0266,107.1657,106.8377,106.8476,68607.0
2025-01-23 15:30:00,107.51,107.87,107.32,107.86,280874.0,106.8675,107.2254,106.6786,107.2154,280874.0
2025-01-24 09:30:00,107.93,108.39,107.9,108.25,29602.0,107.285,107.7423,107.2552,107.6031,29602.0
2025-01-24 10:00:00,108.26,108.85,108.17,108.71,51911.0,107.613,108.1995,107.5236,108.0603,51911.0
2025-01-24 10:30:00,108.74,108.9,108.61,108.77,36508.0,108.0902,108.2492,107.9609,108.12,36508.0
2025-01-24 11:00:00,108.77,109.12,108.72,108.99,49228.0,108.12,108.4679,108.0703,108.3387,49228.0
2025-01-24 11:30:00,108.95,109.16,108.91,108.92,45006.0,108.2989,108.5077,108.2591,108.2691,45006.0
2025-01-24 12:00:00,108.94,109.18,108.87,109.12,27453.0,108.289,108.5275,108.2194,108.4679,27453.0
2025-01-24 12:30:00,109.12,109.14,108.96,109.09,24225.0,108.4679,108.4878,108.3088,108.4381,24225.0
2025-01-24 13:00:00,109.09,109.24,109.04,109.14,21292.0,108.4381,108.5872,108.3884,108.4878,21292.0
2025-01-24 13:30:00,109.15,109.32,109.09,109.15,23925.0,108.4977,108.6667,108.4381,108.4977,23925.0
2025-01-24 14:00:00,109.18,109.29,109.03,109.2,26175.0,108.5275,108.6369,108.3784,108.5474,26175.0
2025-01-24 14:30:00,109.2,109.28,109.06,109.18,26052.0,108.5474,108.6269,108.4082,108.5275,26052.0
2025-01-24 15:00:00,109.18,109.24,109.0,109.0,35915.0,108.5275,108.5872,108.3486,108.3486,35915.0
2025-01-24 15:30:00,109.03,109.07,108.69,109.03,173650.0,108.3784,108.4182,108.0405,108.3784,173650.0
2025-01-27 09:30:00,109.05,110.19,108.81,109.87,72483.0,108.3983,109.5315,108.1597,109.2134,72483.0
2025-01-27 10:00:00,109.94,110.25,109.73,110.2,57719.0,109.283,109.5911,109.0742,109.5414,57719.0
2025-01-27 10:30:00,110.12,110.22,109.7,109.86,40980.0,109.4619,109.5613,109.0444,109.2035,40980.0
2025-01-27 11:00:00,109.93,110.07,109.67,109.82,35212.0,109.2731,109.4122,109.0146,109.1637,35212.0
2025-01-27 11:30:00,109.82,110.02,109.54,109.54,37427.0,109.1637,109.3625,108.8854,108.8854,37427.0
2025-01-27 12:00:00,109.54,110.01,109.46,109.97,57021.0,108.8854,109.3526,108.8059,109.3128,57021.0
2025-01-27 12:30:00,109.92,110.01,109.43,109.51,58361.0,109.2631,109.3526,108.776,108.8556,58361.0
2025-01-27 13:00:00,109.5,109.63,109.41,109.52,22414.0,108.8456,108.9748,108.7562,108.8655,22414.0
2025-01-27 13:30:00,109.55,109.6,109.18,109.42,26838.0,108.8953,108.945,108.5275,108.7661,26838.0
2025-01-27 14:00:00,109.42,109.72,109.33,109.66,28476.0,108.7661,109.0643,108.6766,109.0047,28476.0
2025-01-27 14:30:00,109.63,110.2,109.63,110.15,30109.0,108.9748,109.5414,108.9748,109.4917,30109.0
2025-01-27 15:00:00,110.1,110.34,109.96,110.31,38583.0,109.442,109.6806,109.3029,109.6508,38583.0
2025-01-27 15:30:00,110.36,110.83,110.16,110.81,157990.0,109.7005,110.1677,109.5017,110.1478,157990.0
2025-01-28 09:30:00,110.72,110.72,109.81,110.06,37387.0,110.0583,110.0583,109.1538,109.4023,37387.0
2025-01-28 10:00:00,110.06,110.4,109.73,110.13,51919.0,109.4023,109.7402,109.0742,109.4719,51919.0
2025-01-28 10:30:00,110.11,110.45,110.02,110.38,41691.0,109.452,109.7899,109.3625,109.7204,41691.0
2025-01-28 11:00:00,110.43,110.59,109.7,109.75,27389.0,109.7701,109.9291,109.0444,109.0941,27389.0
2025-01-28 11:30:00,109.8,110.11,109.76,110.06,30361.0,109.1438,109.452,109.1041,109.4023,30361.0
2025-01-28 12:00:00,110.09,110.3,110.0,110.23,14735.0,109.4321,109.6408,109.3426,109.5713,14735.0
2025-01-28 12:30:00,110.28,110.49,110.2,110.43,29481.0,109.621,109.8297,109.5414,109.7701,29481.0
2025-01-28 13:00:00,110.45,110.64,110.35,110.55,35654.0,109.7899,109.9788,109.6905,109.8893,35654.0
2025-01-28 13:30:00,110.55,110.55,110.04,110.1,25453.0,109.8893,109.8893,109.3824,109.442,25453.0
2025-01-28 14:00:00,110.11,110.63,109.96,110.63,18721.0,109.452,109.9689,109.3029,109.9689,18721.0
2025-01-28 14:30:00,110.62,111.13,110.62,111.0,39459.0,109.9589,110.4659,109.9589,110.3367,39459.0
2025-01-28 15:00:00,110.99,111.05,110.71,110.75,46124.0,110.3267,110.3864,110.0484,110.0882,46124.0
2025-01-28 15:30:00,110.74,110.77,110.17,110.39,245292.0,110.0782,110.108,109.5116,109.7303,245292.0
2025-01-29 09:30:00,110.4,110.81,110.3,110.58,25056.0,109.7402,110.1478,109.6408,109.9192,25056.0
2025-01-29 10:00:00,110.38,110.68,110.25,110.26,15867.0,109.7204,110.0186,109.5911,109.6011,15867.0
2025-01-29 10:30:00,110.26,110.94,110.25,110.67,24067.0,109.6011,110.277,109.5911,110.0086,24067.0
2025-01-29 11:00:00,110.66,110.85,110.48,110.83,38216.0,109.9987,110.1876,109.8198,110.1677,38216.0
2025-01-29 11:30:00,110.85,110.95,110.67,110.81,20471.0,110.1876,110.287,110.0086,110.1478,20471.0
2025-01-29 12:00:00,110.81,111.05,110.8,110.83,13182.0,110.1478,110.3864,110.1379,110.1677,13182.0
2025-01-29 12:30:00,110.91,110.92,110.58,110.62,7634.0,110.2472,110.2571,109.9192,109.9589,7634.0
2025-01-29 13:00:00,110.63,110.89,110.41,110.89,32161.0,109.9689,110.2273,109.7502,110.2273,32161.0
2025-01-29 13:30:00,110.95,110.97,110.7,110.71,37336.0,110.287,110.3068,110.0384,110.0484,37336.0
2025-01-29 14:00:00,110.7,110.7,109.79,109.92,28860.0,110.0384,110.0384,109.1339,109.2631,28860.0
2025-01-29 14:30:00,109.94,110.65,109.92,110.35,29871.0,109.283,109.9887,109.2631,109.6905,29871.0
2025-01-29 15:00:00,110.31,110.51,109.91,110.46,34598.0,109.6508,109.8496,109.2532,109.7999,34598.0
2025-01-29 15:30:00,110.37,110.55,110.05,110.29,145871.0,109.7104,109.8893,109.3923,109.6309,145871.0
2025-01-30 09:30:00,111.36,112.41,111.2,112.25,47702.0,110.6945,111.7382,110.5355,111.5792,47702.0
2025-01-30 10:00:00,112.36,112.79,112.33,112.48,40611.0,111.6885,112.116,111.6587,111.8078,40611.0
2025-01-30 10:30:00,112.52,112.62,112.36,112.45,27793.0,111.8476,111.947,111.6885,111.778,27793.0
2025-01-30 11:00:00,112.51,112.74,112.4,112.66,30541.0,111.8376,112.0663,111.7283,111.9867,30541.0
2025-01-30 11:30:00,112.62,113.02,112.53,112.99,18649.0,111.947,112.3446,111.8575,112.3148,18649.0
2025-01-30 12:00:00,113.03,113.09,112.7,112.72,22357.0,112.3545,112.4142,112.0265,112.0464,22357.0
2025-01-30 12:30:00,112.67,113.09,112.67,112.93,20471.0,111.9967,112.4142,111.9967,112.2551,20471.0
2025-01-30 13:00:00,112.99,113.89,112.99,113.76,39331.0,112.3148,113.2094,112.3148,113.0802,39331.0
2025-01-30 13:30:00,113.83,113.98,113.74,113.78,26044.0,113.1497,113.2988,113.0603,113.1,26044.0
2025-01-30 14:00:00,113.79,114.0,113.76,113.76,26542.0,113.11,113.3187,113.0802,113.0802,26542.0
2025-01-30 14:30:00,113.78,113.78,113.25,113.43,38147.0,113.1,113.1,112.5732,112.7521,38147.0
2025-01-30 15:00:00,113.43,113.82,113.39,113.63,44736.0,112.7521,113.1398,112.7124,112.9509,44736.0
2025-01-30 15:30:00,113.6,113.65,112.21,112.91,207311.0,112.9211,112.9708,111.5394,112.2352,207311.0
2025-01-31 09:30:00,113.38,113.64,112.62,112.78,46974.0,112.7024,112.9609,111.947,112.106,46974.0
2025-01-31 10:00:00,112.84,113.55,112.78,113.4,25807.0,112.1657,112.8714,112.106,112.7223,25807.0
2025-01-31 10:30:00,113.45,113.71,113.28,113.5,57040.0,112.772,113.0305,112.603,112.8217,57040.0
2025-01-31 11:00:00,113.5,113.73,113.46,113.56,76175.0,112.8217,113.0503,112.782,112.8814,76175.0
2025-01-31 11:30:00,113.53,114.01,113.49,113.86,41936.0,112.8515,113.3287,112.8118,113.1796,41936.0
2025-01-31 12:00:00,113.85,113.91,113.57,113.9,34843.0,113.1696,113.2293,112.8913,113.2193,34843.0
2025-01-31 12:30:00,113.86,114.07,113.84,113.96,25336.0,113.1796,113.3883,113.1597,113.279,25336.0
2025-01-31 13:00:00,113.96,114.17,113.32,113.4,53596.0,113.279,113.4877,112.6428,112.7223,53596.0
2025-01-31 13:30:00,113.34,113.63,112.95,113.47,84707.0,112.6627,112.9509,112.275,112.7919,84707.0
2025-01-31 14:00:00,113.45,113.59,113.12,113.59,88679.0,112.772,112.9112,112.444,112.9112,88679.0
2025-01-31 14:30:00,113.59,113.72,113.15,113.15,82647.0,112.9112,113.0404,112.4738,112.4738,82647.0
2025-01-31 15:00:00,113.11,113.11,112.36,112.51,38133.0,112.434,112.434,111.6885,111.8376,38133.0
2025-01-31 15:30:00,112.57,113.27,112.54,112.84,174903.0,111.8973,112.5931,111.8675,112.1657,174903.0
2025-02-03 09:30:00,110.64,111.37,109.22,109.53,72726.0,109.9788,110.7044,108.5673,108.8754,72726.0
2025-02-03 10:00:00,109.63,111.32,109.21,111.32,77149.0,108.9748,110.6547,108.5574,110.6547,77149.0
2025-02-03 10:30:00,111.26,111.54,110.77,111.27,34819.0,110.5951,110.8734,110.108,110.605,34819.0
2025-02-03 11:00:00,111.19,111.5,110.57,111.2,19358.0,110.5255,110.8337,109.9092,110.5355,19358.0
2025-02-03 11:30:00,111.21,111.56,111.05,111.15,26282.0,110.5454,110.8933,110.3864,110.4858,26282.0
2025-02-03 12:00:00,111.24,111.26,110.57,111.1,57494.0,110.5752,110.5951,109.9092,110.4361,57494.0
2025-02-03 12:30:00,111.06,111.21,110.64,110.82,71007.0,110.3963,110.5454,109.9788,110.1577,71007.0
2025-02-03 13:00:00,110.82,111.0,110.55,110.89,23023.0,110.1577,110.3367,109.8893,110.2273,23023.0
2025-02-03 13:30:00,110.91,111.36,110.87,111.02,53216.0,110.2472,110.6945,110.2074,110.3565,53216.0
2025-02-03 14:00:00,110.97,111.1,110.73,110.9,31832.0,110.3068,110.4361,110.0683,110.2373,31832.0
2025-02-03 14:30:00,110.88,111.16,110.6,111.13,44993.0,110.2174,110.4957,109.939,110.4659,44993.0
2025-02-03 15:00:00,111.18,111.23,110.85,110.85,31476.0,110.5156,110.5653,110.1876,110.1876,31476.0
2025-02-03 15:30:00,110.85,111.06,110.51,110.64,186218.0,110.1876,110.3963,109.8496,109.9788,186218.0
2025-02-04 09:30:00,109.81,110.25,109.02,109.34,68718.0,109.1538,109.5911,108.3685,108.6866,68718.0
2025-02-04 10:00:00,109.39,109.96,109.05,109.78,66588.0,108.7363,109.3029,108.3983,109.1239,66588.0
2025-02-04 10:30:00,109.79,110.14,109.66,109.93,32926.0,109.1339,109.4818,109.0047,109.2731,32926.0
2025-02-04 11:00:00,109.98,110.49,109.98,110.37,22531.0,109.3228,109.8297,109.3228,109.7104,22531.0
2025-02-04 11:30:00,110.37,110.5,109.93,110.09,36671.0,109.7104,109.8396,109.2731,109.4321,36671.0
2025-02-04 12:00:00,110.06,110.54,110.05,110.19,39196.0,109.4023,109.8794,109.3923,109.5315,39196.0
2025-02-04 12:30:00,110.17,110.34,109.97,110.22,23449.0,109.5116,109.6806,109.3128,109.5613,23449.0
2025-02-04 13:00:00,110.22,110.45,110.1,110.1,30430.0,109.5613,109.7899,109.442,109.442,30430.0
2025-02-04 13:30:00,110.14,110.27,109.95,110.23,27388.0,109.4818,109.611,109.2929,109.5713,27388.0
2025-02-04 14:00:00,110.19,110.32,109.99,110.2,28799.0,109.5315,109.6607,109.3327,109.5414,28799.0
2025-02-04 14:30:00,110.18,110.28,109.98,110.08,36955.0,109.5216,109.621,109.3228,109.4222,36955.0
2025-02-04 15:00:00,110.03,110.13,109.94,109.95,55575.0,109.3725,109.4719,109.283,109.2929,55575.0
2025-02-04 15:30:00,109.97,110.3,109.95,110.0,181044.0,109.3128,109.6408,109.2929,109.3426,181044.0
2025-02-05 09:30:00,110.62,111.88,110.53,111.73,65064.0,109.9589,111.2114,109.8695,111.0623,65064.0
2025-02-05 10:00:00,111.75,111.98,110.89,111.69,50690.0,111.0822,111.3108,110.2273,111.0225,50690.0
2025-02-05 10:30:00,111.59,111.68,110.72,110.72,28027.0,110.9231,111.0126,110.0583,110.0583,28027.0
2025-02-05 11:00:00,110.82,110.91,110.64,110.91,28365.0,110.1577,110.2472,109.9788,110.2472,28365.0
2025-02-05 11:30:00,110.9,111.02,110.7,110.7,38063.0,110.2373,110.3565,110.0384,110.0384,38063.0
2025-02-05 12:00:00,110.73,110.86,110.63,110.71,27865.0,110.0683,110.1975,109.9689,110.0484,27865.0
2025-02-05 12:30:00,110.72,110.9,110.58,110.78,40898.0,110.0583,110.2373,109.9192,110.118,40898.0
2025-02-05 13:00:00,110.79,110.96,110.72,110.87,41829.0,110.1279,110.2969,110.0583,110.2074,41829.0
2025-02-05 13:30:00,110.86,111.23,110.79,111.15,46936.0,110.1975,110.5653,110.1279,110.4858,46936.0
2025-02-05 14:00:00,111.18,111.45,111.12,111.32,85082.0,110.5156,110.784,110.4559,110.6547,85082.0
2025-02-05 14:30:00,111.32,111.64,111.32,111.55,47447.0,110.6547,110.9728,110.6547,110.8834,47447.0
2025-02-05 15:00:00,111.55,111.94,111.41,111.9,57276.0,110.8834,111.271,110.7442,111.2313,57276.0
2025-02-05 15:30:00,111.93,112.13,111.53,111.79,151060.0,111.2611,111.4599,110.8635,111.1219,151060.0
2025-02-06 09:30:00,112.2,112.5,111.79,112.27,34110.0,111.5295,111.8277,111.1219,111.5991,34110.0
2025-02-06 10:00:00,112.28,112.44,111.57,111.59,37271.0,111.609,111.7681,110.9032,110.9231,37271.0
2025-02-06 10:30:00,111.59,111.92,111.45,111.8,25310.0,110.9231,111.2512,110.784,111.1319,25310.0
2025-02-06 11:00:00,111.8,112.18,111.71,112.09,22502.0,111.1319,111.5096,111.0424,111.4201,22502.0
2025-02-06 11:30:00,112.08,112.12,111.74,111.75,34161.0,111.4102,111.45,111.0722,111.0822,34161.0
2025-02-06 12:00:00,111.81,112.24,111.8,111.95,27358.0,111.1418,111.5692,111.1319,111.281,27358.0
2025-02-06 12:30:00,111.98,112.07,111.83,112.02,21391.0,111.3108,111.4003,111.1617,111.3506,21391.0
2025-02-06 13:00:00,112.03,112.17,111.53,111.54,41502.0,111.3605,111.4997,110.8635,110.8734,41502.0
2025-02-06 13:30:00,111.49,111.58,111.11,111.15,28477.0,110.8237,110.9132,110.446,110.4858,28477.0
2025-02-06 14:00:00,111.15,111.37,111.12,111.2,24195.0,110.4858,110.7044,110.4559,110.5355,24195.0
2025-02-06 14:30:00,111.18,111.24,110.88,111.0,31409.0,110.5156,110.5752,110.2174,110.3367,31409.0
2025-02-06 15:00:00,111.0,111.28,110.93,111.24,38112.0,110.3367,110.615,110.2671,110.5752,38112.0
2025-02-06 15:30:00,111.24,111.31,110.9,111.14,148151.0,110.5752,110.6448,110.2373,110.4758,148151.0
2025-02-07 09:30:00,111.57,111.79,110.49,111.04,69287.0,110.9032,111.1219,109.8297,110.3764,69287.0
2025-02-07 10:00:00,111.05,111.41,110.62,111.3,78420.0,110.3864,110.7442,109.9589,110.6349,78420.0
2025-02-07 10:30:00,111.36,111.53,110.35,110.64,47119.0,110.6945,110.8635,109.6905,109.9788,47119.0
2025-02-07 11:00:00,110.67,111.06,110.39,110.41,64289.0,110.0086,110.3963,109.7303,109.7502,64289.0
2025-02-07 11:30:00,110.48,110.74,110.01,110.02,38425.0,109.8198,110.0782,109.3526,109.3625,38425.0
2025-02-07 12:00:00,109.97,110.34,109.91,109.99,56312.0,109.3128,109.6806,109.2532,109.3327,56312.0
2025-02-07 12:30:00,109.99,110.24,109.64,109.78,196354.0,109.3327,109.5812,108.9848,109.1239,196354.0
2025-02-07 13:00:00,109.77,109.85,109.52,109.56,45538.0,109.114,109.1935,108.8655,108.9053,45538.0
2025-02-07 13:30:00,109.52,109.85,108.74,108.93,94167.0,108.8655,109.1935,108.0902,108.279,94167.0
2025-02-07 14:00:00,108.95,109.1,108.77,108.89,59665.0,108.2989,108.448,108.12,108.2393,59665.0
2025-02-07 14:30:00,108.88,109.2,108.81,109.04,46251.0,108.2293,108.5474,108.1597,108.3884,46251.0
2025-02-07 15:00:00,109.0,109.53,108.89,109.51,99458.0,108.3486,108.8754,108.2393,108.8556,99458.0
2025-02-07 15:30:00,109.54,109.84,109.42,109.58,124907.0,108.8854,109.1836,108.7661,108.9251,124907.0
2025-02-10 09:30:00,110.02,110.4,109.27,109.59,44450.0,109.3625,109.7402,108.617,108.9351,44450.0
2025-02-10 10:00:00,109.62,110.2,109.58,110.2,71978.0,108.9649,109.5414,108.9251,109.5414,71978.0
2025-02-10 10:30:00,110.2,110.3,109.84,109.92,91092.0,109.5414,109.6408,109.1836,109.2631,91092.0
2025-02-10 11:00:00,109.91,110.15,109.91,110.06,43536.0,109.2532,109.4917,109.2532,109.4023,43536.0
2025-02-10 11:30:00,110.08,110.3,109.72,110.24,55618.0,109.4222,109.6408,109.0643,109.5812,55618.0
2025-02-10 12:00:00,110.25,110.33,110.02,110.2,18500.0,109.5911,109.6707,109.3625,109.5414,18500.0
2025-02-10 12:30:00,110.22,110.27,109.99,110.02,18924.0,109.5613,109.611,109.3327,109.3625,18924.0
2025-02-10 13:00:00,110.01,110.17,109.78,109.78,39598.0,109.3526,109.5116,109.1239,109.1239,39598.0
2025-02-10 13:30:00,109.84,110.09,109.78,109.94,20139.0,109.1836,109.4321,109.1239,109.283,20139.0
2025-02-10 14:00:00,109.91,110.47,109.88,110.41,47853.0,109.2532,109.8098,109.2233,109.7502,47853.0
2025-02-10 14:30:00,110.47,110.48,110.11,110.2,40507.0,109.8098,109.8198,109.452,109.5414,40507.0
2025-02-10 15:00:00,110.2,110.3,109.97,110.03,70615.0,109.5414,109.6408,109.3128,109.3725,70615.0
2025-02-10 15:30:00,110.03,110.03,109.39,109.61,151508.0,109.3725,109.3725,108.7363,108.955,151508.0
2025-02-11 09:30:00,108.53,110.02,108.49,108.89,211083.0,107.8814,109.3625,107.8417,108.2393,211083.0
2025-02-11 10:00:00,108.78,108.99,107.11,107.33,75822.0,108.1299,108.3387,106.4699,106.6886,75822.0
2025-02-11 10:30:00,107.26,107.67,106.95,107.43,198048.0,106.619,107.0266,106.3109,106.788,198048.0
2025-02-11 11:00:00,107.43,107.61,107.3,107.38,86601.0,106.788,106.9669,106.6588,106.7383,86601.0
2025-02-11 11:30:00,107.38,107.44,107.13,107.32,75789.0,106.7383,106.7979,106.4898,106.6786,75789.0
2025-02-11 12:00:00,107.29,107.59,107.1,107.32,66614.0,106.6488,106.947,106.46,106.6786,66614.0
2025-02-11 12:30:00,107.32,107.47,106.96,107.0,51537.0,106.6786,106.8278,106.3208,106.3606,51537.0
2025-02-11 13:00:00,106.97,107.35,106.88,107.13,106104.0,106.3307,106.7085,106.2413,106.4898,106104.0
2025-02-11 13:30:00,107.13,107.31,106.93,107.08,117577.0,106.4898,106.6687,106.291,106.4401,117577.0
2025-02-11 14:00:00,107.07,107.45,106.99,107.37,83706.0,106.4301,106.8079,106.3506,106.7283,83706.0
2025-02-11 14:30:00,107.38,107.84,107.12,107.14,129008.0,106.7383,107.1955,106.4798,106.4997,129008.0
2025-02-11 15:00:00,107.15,107.64,107.14,107.56,184749.0,106.5097,106.9967,106.4997,106.9172,184749.0
2025-02-11 15:30:00,107.56,107.84,106.91,107.07,394151.0,106.9172,107.1955,106.2711,106.4301,394151.0
2025-02-12 09:30:00,106.42,107.91,106.42,107.77,151148.0,105.784,107.2651,105.784,107.126,151148.0
2025-02-12 10:00:00,107.77,108.07,107.43,107.66,163886.0,107.126,107.4242,106.788,107.0166,163886.0
2025-02-12 10:30:00,107.67,108.6,107.65,108.13,85063.0,107.0266,107.951,107.0067,107.4838,85063.0
2025-02-12 11:00:00,108.04,108.17,107.59,107.64,76362.0,107.3943,107.5236,106.947,106.9967,76362.0
2025-02-12 11:30:00,107.62,107.87,107.47,107.83,48445.0,106.9769,107.2254,106.8278,107.1856,48445.0
2025-02-12 12:00:00,107.79,108.2,107.74,108.0,108620.0,107.1458,107.5534,107.0961,107.3546,108620.0
2025-02-12 12:30:00,107.95,108.34,107.8,107.95,146073.0,107.3049,107.6926,107.1558,107.3049,146073.0
2025-02-12 13:00:00,107.94,108.03,107.56,107.68,66942.0,107.2949,107.3844,106.9172,107.0365,66942.0
2025-02-12 13:30:00,107.67,108.0,107.63,107.94,77572.0,107.0266,107.3546,106.9868,107.2949,77572.0
2025-02-12 14:00:00,107.94,108.32,107.86,108.02,189594.0,107.2949,107.6727,107.2154,107.3745,189594.0
2025-02-12 14:30:00,108.02,108.29,107.82,108.08,87401.0,107.3745,107.6429,107.1757,107.4341,87401.0
2025-02-12 15:00:00,108.09,108.23,108.02,108.08,97439.0,107.444,107.5832,107.3745,107.4341,97439.0
2025-02-12 15:30:00,108.08,108.99,107.99,108.85,349749.0,107.4341,108.3387,107.3446,108.1995,349749.0
2025-02-13 09:30:00,108.55,108.78,103.9,106.26,512758.0,107.9013,108.1299,103.2791,105.625,512758.0
2025-02-13 10:00:00,106.47,106.76,105.09,105.97,236412.0,105.8337,106.122,104.462,105.3367,236412.0
2025-02-13 10:30:00,105.92,106.08,105.52,105.7,135216.0,105.287,105.4461,104.8894,105.0683,135216.0
2025-02-13 11:00:00,105.65,106.02,105.14,105.45,71243.0,105.0186,105.3864,104.5117,104.8198,71243.0
2025-02-13 11:30:00,105.47,105.84,105.43,105.52,70793.0,104.8397,105.2075,104.7999,104.8894,70793.0
2025-02-13 12:00:00,105.5,105.51,104.62,105.03,286861.0,104.8695,104.8795,103.9948,104.4023,286861.0
2025-02-13 12:30:00,104.98,105.04,103.31,103.63,157722.0,104.3526,104.4123,102.6926,103.0107,157722.0
2025-02-13 13:00:00,103.6,104.19,103.54,104.0,177447.0,102.9809,103.5674,102.9212,103.3785,177447.0
2025-02-13 13:30:00,103.99,104.48,103.73,104.28,115230.0,103.3685,103.8556,103.1101,103.6568,115230.0
2025-02-13 14:00:00,104.28,104.53,103.93,104.18,51666.0,103.6568,103.9053,103.3089,103.5574,51666.0
2025-02-13 14:30:00,104.21,104.59,103.97,104.53,124890.0,103.5872,103.965,103.3487,103.9053,124890.0
2025-02-13 15:00:00,104.47,104.6,103.9,104.14,90848.0,103.8457,103.9749,103.2791,103.5177,90848.0
2025-02-13 15:30:00,104.15,104.46,104.04,104.13,488771.0,103.5276,103.8357,103.4182,103.5077,488771.0
2025-02-14 09:30:00,105.28,107.0,104.98,106.42,207638.0,104.6508,106.3606,104.3526,105.784,207638.0
2025-02-14 10:00:00,106.4,106.49,104.71,104.88,122660.0,105.7641,105.8536,104.0842,104.2532,122660.0
2025-02-14 10:30:00,104.86,105.71,104.86,105.7,95159.0,104.2333,105.0783,104.2333,105.0683,95159.0
2025-02-14 11:00:00,105.63,106.22,105.55,106.05,91515.0,104.9987,105.5852,104.9192,105.4162,91515.0
2025-02-14 11:30:00,105.97,106.71,105.97,106.46,76959.0,105.3367,106.0723,105.3367,105.8238,76959.0
2025-02-14 12:00:00,106.51,106.58,106.19,106.43,37990.0,105.8735,105.9431,105.5554,105.794,37990.0
2025-02-14 12:30:00,106.4,106.43,106.15,106.2,51382.0,105.7641,105.794,105.5156,105.5653,51382.0
2025-02-14 13:00:00,106.2,106.25,106.0,106.03,31918.0,105.5653,105.615,105.3665,105.3964,31918.0
2025-02-14 13:30:00,106.07,106.45,106.02,106.22,34270.0,105.4361,105.8138,105.3864,105.5852,34270.0
2025-02-14 14:00:00,106.22,106.41,105.94,106.2,64296.0,105.5852,105.7741,105.3069,105.5653,64296.0
2025-02-14 14:30:00,106.25,106.37,106.12,106.29,32182.0,105.615,105.7343,105.4858,105.6548,32182.0
2025-02-14 15:00:00,106.29,106.46,105.99,106.06,60403.0,105.6548,105.8238,105.3566,105.4262,60403.0
2025-02-14 15:30:00,106.07,106.09,105.58,105.63,214915.0,105.4361,105.456,104.949,104.9987,214915.0
2025-02-18 09:30:00,105.64,107.0,105.46,106.89,101401.0,105.0087,106.3606,104.8298,106.2512,101401.0
2025-02-18 10:00:00,106.89,106.97,106.1,106.37,73988.0,106.2512,106.3307,105.4659,105.7343,73988.0
2025-02-18 10:30:00,106.32,106.55,105.93,106.39,47140.0,105.6846,105.9132,105.297,105.7542,47140.0
2025-02-18 11:00:00,106.39,106.42,105.96,106.11,38443.0,105.7542,105.784,105.3268,105.4759,38443.0
2025-02-18 11:30:00,106.13,106.39,106.04,106.32,27989.0,105.4958,105.7542,105.4063,105.6846,27989.0
2025-02-18 12:00:00,106.34,106.81,106.28,106.69,52780.0,105.7045,106.1717,105.6449,106.0524,52780.0
2025-02-18 12:30:00,106.69,106.7,106.19,106.23,34742.0,106.0524,106.0624,105.5554,105.5952,34742.0
2025-02-18 13:00:00,106.27,106.52,106.22,106.48,72941.0,105.6349,105.8834,105.5852,105.8437,72941.0
2025-02-18 13:30:00,106.48,106.56,106.27,106.37,61900.0,105.8437,105.9232,105.6349,105.7343,61900.0
2025-02-18 14:00:00,106.37,106.52,106.24,106.44,77779.0,105.7343,105.8834,105.6051,105.8039,77779.0
2025-02-18 14:30:00,106.42,106.69,106.31,106.62,73361.0,105.784,106.0524,105.6747,105.9828,73361.0
2025-02-18 15:00:00,106.62,106.74,106.51,106.63,65908.0,105.9828,106.1021,105.8735,105.9928,65908.0
2025-02-18 15:30:00,106.63,107.09,106.56,107.08,190545.0,105.9928,106.45,105.9232,106.4401,190545.0
2025-02-19 09:30:00,106.51,106.77,106.01,106.41,80402.0,105.8735,106.1319,105.3765,105.7741,80402.0
2025-02-19 10:00:00,106.45,107.04,106.45,106.72,102890.0,105.8138,106.4003,105.8138,106.0822,102890.0
2025-02-19 10:30:00,106.64,106.93,106.34,106.55,51540.0,106.0027,106.291,105.7045,105.9132,51540.0
2025-02-19 11:00:00,106.55,106.8,106.36,106.46,40688.0,105.9132,106.1618,105.7244,105.8238,40688.0
2025-02-19 11:30:00,106.45,106.78,106.42,106.75,37126.0,105.8138,106.1419,105.784,106.1121,37126.0
2025-02-19 12:00:00,106.77,106.98,106.38,106.4,23357.0,106.1319,106.3407,105.7443,105.7641,23357.0
2025-02-19 12:30:00,106.4,106.71,106.36,106.65,55241.0,105.7641,106.0723,105.7244,106.0127,55241.0
2025-02-19 13:00:00,106.63,106.97,106.51,106.95,58872.0,105.9928,106.3307,105.8735,106.3109,58872.0
2025-02-19 13:30:00,106.96,107.13,106.79,106.94,51479.0,106.3208,106.4898,106.1518,106.3009,51479.0
2025-02-19 14:00:00,106.94,107.19,106.86,107.08,48469.0,106.3009,106.5494,106.2214,106.4401,48469.0
2025-02-19 14:30:00,107.08,107.27,107.0,107.23,44467.0,106.4401,106.6289,106.3606,106.5892,44467.0
2025-02-19 15:00:00,107.24,107.26,106.83,106.92,50315.0,106.5991,106.619,106.1916,106.281,50315.0
2025-02-19 15:30:00,106.92,107.02,106.53,106.56,153137.0,106.281,106.3804,105.8934,105.9232,153137.0
2025-02-20 09:30:00,106.72,106.9,106.15,106.63,64469.0,106.0822,106.2612,105.5156,105.9928,64469.0
2025-02-20 10:00:00,106.66,106.81,106.13,106.31,133861.0,106.0226,106.1717,105.4958,105.6747,133861.0
2025-02-20 10:30:00,106.27,106.46,104.86,104.92,127972.0,105.6349,105.8238,104.2333,104.293,127972.0
2025-02-20 11:00:00,104.94,104.94,104.3,104.33,72862.0,104.3129,104.3129,103.6767,103.7065,72862.0
2025-02-20 11:30:00,104.39,104.99,104.25,104.84,81677.0,103.7662,104.3626,103.627,104.2135,81677.0
2025-02-20 12:00:00,104.82,105.09,104.71,104.98,35369.0,104.1936,104.462,104.0842,104.3526,35369.0
2025-02-20 12:30:00,104.96,105.06,104.75,104.78,42537.0,104.3328,104.4322,104.124,104.1538,42537.0
2025-02-20 13:00:00,104.78,105.12,104.77,105.0,38712.0,104.1538,104.4918,104.1439,104.3725,38712.0
2025-02-20 13:30:00,105.0,105.17,105.0,105.07,39027.0,104.3725,104.5415,104.3725,104.4421,39027.0
2025-02-20 14:00:00,105.07,105.36,105.06,105.18,25684.0,104.4421,104.7304,104.4322,104.5514,25684.0
2025-02-20 14:30:00,105.16,105.52,105.13,105.42,42908.0,104.5316,104.8894,104.5017,104.79,42908.0
2025-02-20 15:00:00,105.42,105.61,105.27,105.46,52326.0,104.79,104.9789,104.6409,104.8298,52326.0
2025-02-20 15:30:00,105.46,105.98,105.44,105.6,228005.0,104.8298,105.3467,104.8099,104.9689,228005.0
2025-02-21 09:30:00,105.29,106.26,105.17,105.57,170247.0,104.6608,105.625,104.5415,104.9391,170247.0
2025-02-21 10:00:00,105.47,105.57,105.07,105.2,63608.0,104.8397,104.9391,104.4421,104.5713,63608.0
2025-02-21 10:30:00,105.19,105.19,104.41,104.41,57073.0,104.5614,104.5614,103.786,103.786,57073.0
2025-02-21 11:00:00,104.41,104.89,104.23,104.65,53716.0,103.786,104.2632,103.6071,104.0246,53716.0
2025-02-21 11:30:00,104.59,104.74,104.11,104.38,58880.0,103.965,104.1141,103.4878,103.7562,58880.0
2025-02-21 12:00:00,104.37,104.44,103.9,104.11,88471.0,103.7463,103.8159,103.2791,103.4878,88471.0
2025-02-21 12:30:00,104.13,104.21,103.93,103.96,116227.0,103.5077,103.5872,103.3089,103.3387,116227.0
2025-02-21 13:00:00,103.95,104.0,103.22,103.23,90120.0,103.3288,103.3785,102.6032,102.6131,90120.0
2025-02-21 13:30:00,103.18,103.31,103.0,103.1,32265.0,102.5634,102.6926,102.3845,102.4839,32265.0
2025-02-21 14:00:00,103.09,103.29,102.74,102.86,49966.0,102.4739,102.6727,102.126,102.2453,49966.0
2025-02-21 14:30:00,102.84,103.14,102.71,102.96,61091.0,102.2254,102.5236,102.0962,102.3447,61091.0
2025-02-21 15:00:00,102.96,103.3,102.95,103.27,110704.0,102.3447,102.6827,102.3348,102.6529,110704.0
2025-02-21 15:30:00,103.28,103.46,103.1,103.2,305379.0,102.6628,102.8417,102.4839,102.5833,305379.0
2025-02-24 09:30:00,103.17,103.97,102.5,103.15,69512.0,102.5534,103.3487,101.8875,102.5336,69512.0
2025-02-24 10:00:00,103.2,103.82,102.86,103.32,110998.0,102.5833,103.1996,102.2453,102.7026,110998.0
2025-02-24 10:30:00,103.3,103.55,102.99,103.09,114920.0,102.6827,102.9312,102.3745,102.4739,114920.0
2025-02-24 11:00:00,103.15,103.46,103.07,103.34,73191.0,102.5336,102.8417,102.454,102.7224,73191.0
2025-02-24 11:30:00,103.31,104.05,103.27,103.4,69679.0,102.6926,103.4282,102.6529,102.7821,69679.0
2025-02-24 12:00:00,103.42,103.55,103.04,103.38,222407.0,102.802,102.9312,102.4242,102.7622,222407.0
2025-02-24 12:30:00,103.4,103.75,103.34,103.61,63323.0,102.7821,103.13,102.7224,102.9908,63323.0
2025-02-24 13:00:00,103.62,103.91,103.56,103.84,49743.0,103.0008,103.289,102.9411,103.2194,49743.0
2025-02-24 13:30:00,103.84,103.95,103.57,103.65,55695.0,103.2194,103.3288,102.9511,103.0306,55695.0
2025-02-24 14:00:00,103.67,103.91,103.63,103.79,44391.0,103.0505,103.289,103.0107,103.1697,44391.0
2025-02-24 14:30:00,103.81,103.86,103.55,103.7,76543.0,103.1896,103.2393,102.9312,103.0803,76543.0
2025-02-24 15:00:00,103.69,103.74,103.39,103.48,86815.0,103.0703,103.12,102.7721,102.8616,86815.0
2025-02-24 15:30:00,103.48,103.9,103.38,103.87,355064.0,102.8616,103.2791,102.7622,103.2493,355064.0
2025-02-25 09:30:00,105.03,105.56,104.1,104.51,65197.0,104.4023,104.9292,103.4779,103.8854,65197.0
2025-02-25 10:00:00,104.37,104.37,103.63,103.7,86089.0,103.7463,103.7463,103.0107,103.0803,86089.0
2025-02-25 10:30:00,103.78,104.82,103.66,104.54,41383.0,103.1598,104.1936,103.0405,103.9153,41383.0
2025-02-25 11:00:00,104.5,104.5,103.74,103.79,66841.0,103.8755,103.8755,103.12,103.1697,66841.0
2025-02-25 11:30:00,103.74,103.97,103.5,103.93,52014.0,103.12,103.3487,102.8815,103.3089,52014.0
2025-02-25 12:00:00,104.0,104.04,103.17,103.38,116279.0,103.3785,103.4182,102.5534,102.7622,116279.0
2025-02-25 12:30:00,103.42,104.02,103.36,104.02,65862.0,102.802,103.3984,102.7423,103.3984,65862.0
2025-02-25 13:00:00,104.02,104.28,103.95,103.98,46845.0,103.3984,103.6568,103.3288,103.3586,46845.0
2025-02-25 13:30:00,103.98,104.45,103.72,103.79,106969.0,103.3586,103.8258,103.1002,103.1697,106969.0
2025-02-25 14:00:00,103.82,103.9,103.45,103.59,56988.0,103.1996,103.2791,102.8318,102.9709,56988.0
2025-02-25 14:30:00,103.6,104.37,103.57,104.19,71156.0,102.9809,103.7463,102.9511,103.5674,71156.0
2025-02-25 15:00:00,104.22,104.24,103.96,104.02,83800.0,103.5972,103.6171,103.3387,103.3984,83800.0
2025-02-25 15:30:00,104.0,104.06,103.32,103.46,381029.0,103.3785,103.4381,102.7026,102.8417,381029.0
2025-02-26 09:30:00,103.22,103.55,102.81,102.83,61061.0,102.6032,102.9312,102.1956,102.2155,61061.0
2025-02-26 10:00:00,102.88,102.94,102.18,102.48,61101.0,102.2652,102.3248,101.5694,101.8676,61101.0
2025-02-26 10:30:00,102.52,103.11,102.45,102.74,86260.0,101.9073,102.4938,101.8378,102.126,86260.0
2025-02-26 11:00:00,102.75,102.89,102.36,102.58,75520.0,102.136,102.2751,101.7483,101.967,75520.0
2025-02-26 11:30:00,102.61,102.97,102.43,102.7,83287.0,101.9968,102.3546,101.8179,102.0863,83287.0
2025-02-26 12:00:00,102.71,103.03,102.63,102.78,43522.0,102.0962,102.4143,102.0167,102.1658,43522.0
2025-02-26 12:30:00,102.83,102.87,102.5,102.52,37490.0,102.2155,102.2552,101.8875,101.9073,37490.0
2025-02-26 13:00:00,102.55,102.9,102.49,102.68,30923.0,101.9372,102.2851,101.8775,102.0664,30923.0
2025-02-26 13:30:00,102.67,102.77,102.24,102.29,198623.0,102.0564,102.1558,101.629,101.6787,198623.0
2025-02-26 14:00:00,102.24,102.6,102.12,102.51,76771.0,101.629,101.9869,101.5097,101.8974,76771.0
2025-02-26 14:30:00,102.5,102.6,102.04,102.1,76627.0,101.8875,101.9869,101.4302,101.4898,76627.0
2025-02-26 15:00:00,102.1,102.15,101.84,101.84,61510.0,101.4898,101.5395,101.2314,101.2314,61510.0
2025-02-26 15:30:00,101.84,102.12,101.43,101.53,267893.0,101.2314,101.5097,100.8238,100.9232,267893.0
2025-02-27 09:30:00,101.95,103.01,101.9,102.81,67396.0,101.3407,102.3944,101.291,102.1956,67396.0
2025-02-27 10:00:00,102.75,104.29,102.38,103.81,143913.0,102.136,103.6668,101.7682,103.1896,143913.0
2025-02-27 10:30:00,103.8,103.92,103.46,103.48,42917.0,103.1797,103.299,102.8417,102.8616,42917.0
2025-02-27 11:00:00,103.49,103.63,103.28,103.39,56354.0,102.8715,103.0107,102.6628,102.7721,56354.0
2025-02-27 11:30:00,103.37,103.57,103.17,103.19,24564.0,102.7523,102.9511,102.5534,102.5733,24564.0
2025-02-27 12:00:00,103.18,103.51,103.13,103.5,52777.0,102.5634,102.8914,102.5137,102.8815,52777.0
2025-02-27 12:30:00,103.5,103.55,103.16,103.36,25417.0,102.8815,102.9312,102.5435,102.7423,25417.0
2025-02-27 13:00:00,103.38,103.86,103.38,103.82,61214.0,102.7622,103.2393,102.7622,103.1996,61214.0
2025-02-27 13:30:00,103.8,104.05,103.79,103.89,60632.0,103.1797,103.4282,103.1697,103.2691,60632.0
2025-02-27 14:00:00,103.82,103.89,103.44,103.44,49318.0,103.1996,103.2691,102.8218,102.8218,49318.0
2025-02-27 14:30:00,103.42,103.42,102.96,103.04,68022.0,102.802,102.802,102.3447,102.4242,68022.0
2025-02-27 15:00:00,103.04,103.04,102.73,102.78,62659.0,102.4242,102.4242,102.1161,102.1658,62659.0
2025-02-27 15:30:00,102.78,103.27,102.78,103.25,185955.0,102.1658,102.6529,102.1658,102.633,185955.0
2025-02-28 09:30:00,103.42,104.49,103.21,104.49,77600.0,102.802,103.8656,102.5932,103.8656,77600.0
2025-02-28 10:00:00,104.49,104.84,104.31,104.42,55172.0,103.8656,104.2135,103.6866,103.796,55172.0
2025-02-28 10:30:00,104.42,104.77,104.33,104.51,55957.0,103.796,104.1439,103.7065,103.8854,55957.0
2025-02-28 11:00:00,104.51,104.6,103.89,103.95,50257.0,103.8854,103.9749,103.2691,103.3288,50257.0
2025-02-28 11:30:00,103.95,104.24,103.95,104.12,31963.0,103.3288,103.6171,103.3288,103.4978,31963.0
2025-02-28 12:00:00,104.13,104.27,104.0,104.05,28931.0,103.5077,103.6469,103.3785,103.4282,28931.0
2025-02-28 12:30:00,104.06,104.12,103.71,103.78,32747.0,103.4381,103.4978,103.0902,103.1598,32747.0
2025-02-28 13:00:00,103.76,103.97,103.42,103.9,57176.0,103.1399,103.3487,102.802,103.2791,57176.0
2025-02-28 13:30:00,103.9,104.22,103.72,103.89,64519.0,103.2791,103.5972,103.1002,103.2691,64519.0
2025-02-28 14:00:00,103.91,104.35,103.66,103.87,96864.0,103.289,103.7264,103.0405,103.2493,96864.0
2025-02-28 14:30:00,103.83,104.16,103.83,103.98,31948.0,103.2095,103.5375,103.2095,103.3586,31948.0
2025-02-28 15:00:00,104.08,104.48,104.06,104.42,54957.0,103.458,103.8556,103.4381,103.796,54957.0
2025-02-28 15:30:00,104.42,105.56,104.31,105.28,271826.0,103.796,104.9292,103.6866,104.6508,271826.0
2025-03-03 09:30:00,105.4,106.07,104.26,104.36,75119.0,104.7701,105.4361,103.6369,103.7363,75119.0
2025-03-03 10:00:00,104.26,104.93,104.09,104.93,50941.0,103.6369,104.3029,103.468,104.3029,50941.0
2025-03-03 10:30:00,104.89,105.05,104.56,104.59,38466.0,104.2632,104.4222,103.9351,103.965,38466.0
2025-03-03 11:00:00,104.65,104.82,104.41,104.42,31699.0,104.0246,104.1936,103.786,103.796,31699.0
2025-03-03 11:30:00,104.48,104.58,104.26,104.47,28343.0,103.8556,103.955,103.6369,103.8457,28343.0
2025-03-03 12:00:00,104.47,104.77,104.4,104.63,30491.0,103.8457,104.1439,103.7761,104.0047,30491.0
2025-03-03 12:30:00,104.63,104.69,104.2,104.3,30067.0,104.0047,104.0644,103.5773,103.6767,30067.0
2025-03-03 13:00:00,104.26,104.34,103.48,103.51,44539.0,103.6369,103.7165,102.8616,102.8914,44539.0
2025-03-03 13:30:00,103.53,103.76,103.25,103.47,42101.0,102.9113,103.1399,102.633,102.8517,42101.0
2025-03-03 14:00:00,103.51,103.83,103.47,103.63,50516.0,102.8914,103.2095,102.8517,103.0107,50516.0
2025-03-03 14:30:00,103.66,103.82,103.12,103.16,28072.0,103.0405,103.1996,102.5037,102.5435,28072.0
2025-03-03 15:00:00,103.15,103.15,102.2,102.28,70706.0,102.5336,102.5336,101.5892,101.6688,70706.0
2025-03-03 15:30:00,102.31,103.1,102.28,103.1,307539.0,101.6986,102.4839,101.6688,102.4839,307539.0
2025-03-04 09:30:00,101.48,101.66,99.3,99.44,140167.0,100.8735,101.0525,98.7066,98.8457,140167.0
2025-03-04 10:00:00,99.46,99.46,97.88,98.75,64984.0,98.8656,98.8656,97.2951,98.1599,64984.0
2025-03-04 10:30:00,98.68,98.91,97.98,98.07,55705.0,98.0903,98.3189,97.3945,97.4839,55705.0
2025-03-04 11:00:00,98.09,98.54,97.97,98.17,104654.0,97.5038,97.9511,97.3845,97.5833,104654.0
2025-03-04 11:30:00,98.22,98.89,98.03,98.8,83382.0,97.633,98.299,97.4442,98.2096,83382.0
2025-03-04 12:00:00,98.86,99.38,98.86,99.33,76068.0,98.2692,98.7861,98.2692,98.7364,76068.0
2025-03-04 12:30:00,99.34,99.47,99.08,99.16,72603.0,98.7463,98.8756,98.4879,98.5674,72603.0
2025-03-04 13:00:00,99.12,100.06,99.12,99.85,98074.0,98.5277,99.462,98.5277,99.2533,98074.0
2025-03-04 13:30:00,99.82,100.3,99.6,100.17,61331.0,99.2235,99.7006,99.0048,99.5714,61331.0
2025-03-04 14:00:00,100.18,100.81,100.13,100.29,52391.0,99.5813,100.2076,99.5316,99.6907,52391.0
2025-03-04 14:30:00,100.32,100.35,100.04,100.11,78675.0,99.7205,99.7503,99.4422,99.5117,78675.0
2025-03-04 15:00:00,100.1,100.75,99.97,100.35,72127.0,99.5018,100.1479,99.3726,99.7503,72127.0
2025-03-04 15:30:00,100.31,100.31,99.42,99.56,480041.0,99.7105,99.7105,98.8259,98.965,480041.0
2025-03-05 09:30:00,99.47,100.33,99.05,99.77,78826.0,98.8756,99.7304,98.4581,99.1738,78826.0
2025-03-05 10:00:00,100.03,100.3,99.69,99.78,81409.0,99.4322,99.7006,99.0942,99.1837,81409.0
2025-03-05 10:30:00,99.77,99.97,99.72,99.77,36459.0,99.1738,99.3726,99.1241,99.1738,36459.0
2025-03-05 11:00:00,99.66,99.67,99.36,99.63,46311.0,99.0644,99.0744,98.7662,99.0346,46311.0
2025-03-05 11:30:00,99.64,99.79,99.35,99.66,72634.0,99.0445,99.1936,98.7563,99.0644,72634.0
2025-03-05 12:00:00,99.59,100.16,99.59,99.84,26654.0,98.9948,99.5614,98.9948,99.2433,26654.0
2025-03-05 12:30:00,99.85,100.22,99.77,100.15,25334.0,99.2533,99.6211,99.1738,99.5515,25334.0
2025-03-05 13:00:00,100.19,100.25,99.68,99.93,22809.0,99.5913,99.6509,99.0843,99.3328,22809.0
2025-03-05 13:30:00,99.89,100.27,99.79,100.26,22229.0,99.2931,99.6708,99.1936,99.6608,22229.0
2025-03-05 14:00:00,100.29,100.97,100.21,100.64,37075.0,99.6907,100.3666,99.6111,100.0386,37075.0
2025-03-05 14:30:00,100.63,100.8,100.55,100.57,33453.0,100.0286,100.1976,99.9491,99.969,33453.0
2025-03-05 15:00:00,100.56,100.92,100.43,100.66,43474.0,99.959,100.3169,99.8298,100.0584,43474.0
2025-03-05 15:30:00,100.65,100.73,100.16,100.28,255931.0,100.0485,100.128,99.5614,99.6807,255931.0
2025-03-06 09:30:00,99.2,99.98,98.96,99.49,81408.0,98.6072,99.3825,98.3686,98.8954,81408.0
2025-03-06 10:00:00,99.5,100.27,99.5,99.97,66036.0,98.9054,99.6708,98.9054,99.3726,66036.0
2025-03-06 10:30:00,99.94,100.31,99.85,100.2,48146.0,99.3428,99.7105,99.2533,99.6012,48146.0
2025-03-06 11:00:00,100.25,100.44,99.96,100.42,69763.0,99.6509,99.8398,99.3626,99.8199,69763.0
2025-03-06 11:30:00,100.38,100.62,99.95,100.04,78524.0,99.7801,100.0187,99.3527,99.4422,78524.0
2025-03-06 12:00:00,99.97,100.15,99.64,99.78,29816.0,99.3726,99.5515,99.0445,99.1837,29816.0
2025-03-06 12:30:00,99.74,99.93,99.32,99.67,30164.0,99.1439,99.3328,98.7265,99.0744,30164.0
2025-03-06 13:00:00,99.67,99.95,99.54,99.56,47242.0,99.0744,99.3527,98.9451,98.965,47242.0
2025-03-06 13:30:00,99.56,99.76,99.24,99.53,54967.0,98.965,99.1638,98.6469,98.9352,54967.0
2025-03-06 14:00:00,99.53,99.67,99.27,99.48,42021.0,98.9352,99.0744,98.6768,98.8855,42021.0
2025-03-06 14:30:00,99.44,100.57,99.38,99.74,83181.0,98.8457,99.969,98.7861,99.1439,83181.0
2025-03-06 15:00:00,99.73,100.51,99.63,100.31,95275.0,99.134,99.9093,99.0346,99.7105,95275.0
2025-03-06 15:30:00,100.36,100.89,100.0,100.14,282677.0,99.7602,100.2871,99.4024,99.5416,282677.0
2025-03-07 09:30:00,99.51,100.91,99.41,100.61,64434.0,98.9153,100.307,98.8159,100.0087,64434.0
2025-03-07 10:00:00,100.52,101.32,100.16,100.56,50469.0,99.9193,100.7145,99.5614,99.959,50469.0
2025-03-07 10:30:00,100.59,100.82,99.81,100.14,135137.0,99.9889,100.2175,99.2135,99.5416,135137.0
2025-03-07 11:00:00,100.08,100.08,99.2,99.23,102524.0,99.4819,99.4819,98.6072,98.637,102524.0
2025-03-07 11:30:00,99.24,99.42,99.05,99.29,61228.0,98.6469,98.8259,98.4581,98.6966,61228.0
2025-03-07 12:00:00,99.28,99.91,99.23,99.83,77527.0,98.6867,99.3129,98.637,99.2334,77527.0
2025-03-07 12:30:00,99.83,100.95,99.77,100.31,41043.0,99.2334,100.3467,99.1738,99.7105,41043.0
2025-03-07 13:00:00,100.32,100.79,100.22,100.35,73174.0,99.7205,100.1877,99.6211,99.7503,73174.0
2025-03-07 13:30:00,100.37,100.92,100.34,100.89,76800.0,99.7702,100.3169,99.7404,100.2871,76800.0
2025-03-07 14:00:00,100.89,101.21,100.73,100.98,54846.0,100.2871,100.6052,100.128,100.3765,54846.0
2025-03-07 14:30:00,101.05,101.1,100.53,100.56,59103.0,100.4461,100.4958,99.9292,99.959,59103.0
2025-03-07 15:00:00,100.56,100.99,100.5,100.68,111520.0,99.959,100.3865,99.8994,100.0783,111520.0
2025-03-07 15:30:00,100.65,100.91,100.22,100.72,282281.0,100.0485,100.307,99.6211,100.1181,282281.0
2025-03-10 09:30:00,98.98,100.28,98.76,99.78,68885.0,98.3885,99.6807,98.1698,99.1837,68885.0
2025-03-10 10:00:00,99.75,99.9,99.54,99.74,77158.0,99.1539,99.303,98.9451,99.1439,77158.0
2025-03-10 10:30:00,99.74,100.31,99.62,99.8,82309.0,99.1439,99.7105,99.0247,99.2036,82309.0
2025-03-10 11:00:00,99.8,100.0,99.35,99.51,77585.0,99.2036,99.4024,98.7563,98.9153,77585.0
2025-03-10 11:30:00,99.51,99.85,99.03,99.12,124751.0,98.9153,99.2533,98.4382,98.5277,124751.0
2025-03-10 12:00:00,99.13,99.18,98.6,98.8,43709.0,98.5376,98.5873,98.0108,98.2096,43709.0
2025-03-10 12:30:00,98.81,98.94,98.38,98.38,42826.0,98.2195,98.3487,97.7921,97.7921,42826.0
2025-03-10 13:00:00,98.38,98.44,97.93,98.06,85434.0,97.7921,97.8517,97.3448,97.474,85434.0
2025-03-10 13:30:00,98.04,98.18,97.79,97.92,56653.0,97.4541,97.5933,97.2056,97.3348,56653.0
2025-03-10 14:00:00,97.99,98.07,97.55,97.64,92769.0,97.4044,97.4839,96.967,97.0565,92769.0
2025-03-10 14:30:00,97.67,97.79,97.08,97.13,120632.0,97.0863,97.2056,96.4998,96.5495,120632.0
2025-03-10 15:00:00,97.15,97.76,96.84,97.45,248595.0,96.5694,97.1758,96.2613,96.8676,248595.0
2025-03-10 15:30:00,97.45,97.86,96.87,97.11,367470.0,96.8676,97.2752,96.2911,96.5297,367470.0
2025-03-11 09:30:00,96.91,97.17,94.61,94.95,127769.0,96.3309,96.5893,94.0446,94.3826,127769.0
2025-03-11 10:00:00,94.85,95.69,93.89,93.89,154024.0,94.2832,95.1181,93.3289,93.3289,154024.0
2025-03-11 10:30:00,93.88,94.1,93.14,93.17,99940.0,93.319,93.5377,92.5834,92.6132,99940.0
2025-03-11 11:00:00,93.15,93.85,92.84,93.43,117415.0,92.5933,93.2891,92.2852,92.8717,117415.0
2025-03-11 11:30:00,93.32,93.78,93.2,93.27,65163.0,92.7623,93.2196,92.643,92.7126,65163.0
2025-03-11 12:00:00,93.23,93.45,92.95,93.41,152818.0,92.6729,92.8915,92.3945,92.8518,152818.0
2025-03-11 12:30:00,93.45,93.74,93.15,93.22,46209.0,92.8915,93.1798,92.5933,92.6629,46209.0
2025-03-11 13:00:00,93.22,93.31,92.99,93.01,56323.0,92.6629,92.7524,92.4343,92.4542,56323.0
2025-03-11 13:30:00,92.98,93.52,92.84,93.28,120695.0,92.4243,92.9611,92.2852,92.7226,120695.0
2025-03-11 14:00:00,93.3,93.8,93.29,93.69,134254.0,92.7424,93.2394,92.7325,93.1301,134254.0
2025-03-11 14:30:00,93.67,94.12,93.33,93.93,120118.0,93.1102,93.5575,92.7723,93.3687,120118.0
2025-03-11 15:00:00,93.88,94.14,93.49,93.53,123318.0,93.319,93.5774,92.9313,92.9711,123318.0
2025-03-11 15:30:00,93.53,93.98,93.23,93.26,233221.0,92.9711,93.4184,92.6729,92.7027,233221.0
2025-03-12 09:30:00,94.32,94.78,91.7,91.81,76604.0,93.7563,94.2136,91.152,91.2613,76604.0
2025-03-12 10:00:00,91.76,92.06,91.5,91.61,90276.0,91.2116,91.5098,90.9532,91.0625,90276.0
2025-03-12 10:30:00,91.59,91.62,90.98,91.36,96698.0,91.0427,91.0725,90.4363,90.814,96698.0
2025-03-12 11:00:00,91.36,91.63,91.19,91.56,95207.0,90.814,91.0824,90.645,91.0128,95207.0
2025-03-12 11:30:00,91.58,92.16,91.49,92.06,114642.0,91.0327,91.6092,90.9432,91.5098,114642.0
2025-03-12 12:00:00,92.06,92.21,91.8,92.07,72973.0,91.5098,91.6589,91.2514,91.5198,72973.0
2025-03-12 12:30:00,92.08,92.26,91.79,91.86,84830.0,91.5297,91.7086,91.2415,91.311,84830.0
2025-03-12 13:00:00,91.9,92.74,91.88,92.74,120138.0,91.3508,92.1858,91.3309,92.1858,120138.0
2025-03-12 13:30:00,92.75,93.18,92.51,92.56,53683.0,92.1957,92.6231,91.9572,92.0069,53683.0
2025-03-12 14:00:00,92.53,93.13,92.53,93.13,64856.0,91.977,92.5734,91.977,92.5734,64856.0
2025-03-12 14:30:00,93.16,93.3,92.99,93.15,40178.0,92.6033,92.7424,92.4343,92.5933,40178.0
2025-03-12 15:00:00,93.13,93.37,92.99,93.27,58943.0,92.5734,92.812,92.4343,92.7126,58943.0
2025-03-12 15:30:00,93.3,93.32,92.82,92.93,230530.0,92.7424,92.7623,92.2653,92.3746,230530.0
2025-03-13 09:30:00,93.18,93.79,92.41,93.76,214369.0,92.6231,93.2295,91.8578,93.1997,214369.0
2025-03-13 10:00:00,93.87,95.34,93.81,94.55,81078.0,93.309,94.7702,93.2494,93.985,81078.0
2025-03-13 10:30:00,94.55,94.7,93.54,93.58,106899.0,93.985,94.1341,92.981,93.0208,106899.0
2025-03-13 11:00:00,93.59,93.66,93.28,93.36,142163.0,93.0307,93.1003,92.7226,92.8021,142163.0
2025-03-13 11:30:00,93.37,93.58,93.03,93.21,73608.0,92.812,93.0208,92.474,92.653,73608.0
2025-03-13 12:00:00,93.14,93.42,92.69,92.78,50181.0,92.5834,92.8617,92.1361,92.2255,50181.0
2025-03-13 12:30:00,92.78,93.08,92.49,92.62,52132.0,92.2255,92.5237,91.9373,92.0665,52132.0
2025-03-13 13:00:00,92.61,92.74,91.98,92.21,53854.0,92.0566,92.1858,91.4303,91.6589,53854.0
2025-03-13 13:30:00,92.21,92.24,91.65,91.7,52073.0,91.6589,91.6888,91.1023,91.152,52073.0
2025-03-13 14:00:00,91.7,92.43,91.7,92.42,44087.0,91.152,91.8776,91.152,91.8677,44087.0
2025-03-13 14:30:00,92.45,92.94,92.4,92.75,41976.0,91.8975,92.3846,91.8478,92.1957,41976.0
2025-03-13 15:00:00,92.78,92.97,92.45,92.63,68458.0,92.2255,92.4144,91.8975,92.0764,68458.0
2025-03-13 15:30:00,92.56,92.74,92.1,92.17,212704.0,92.0069,92.1858,91.5496,91.6192,212704.0
2025-03-14 09:30:00,92.76,93.49,92.18,92.97,114759.0,92.4503,93.1778,91.8722,92.6596,114759.0
2025-03-14 10:00:00,93.06,93.08,92.43,92.86,169738.0,92.7493,92.7692,92.1214,92.5499,169738.0
2025-03-14 10:30:00,92.86,93.13,92.69,93.03,69882.0,92.5499,92.819,92.3805,92.7194,69882.0
2025-03-14 11:00:00,93.07,93.47,92.97,93.43,82414.0,92.7592,93.1579,92.6596,93.118,82414.0
2025-03-14 11:30:00,93.47,93.69,93.36,93.67,65168.0,93.1579,93.3772,93.0483,93.3572,65168.0
2025-03-14 12:00:00,93.67,93.7,93.18,93.2,91152.0,93.3572,93.3871,92.8689,92.8888,91152.0
2025-03-14 12:30:00,93.2,93.85,93.13,93.85,41187.0,92.8888,93.5366,92.819,93.5366,41187.0
2025-03-14 13:00:00,93.78,94.05,93.6,93.78,57994.0,93.4669,93.736,93.2875,93.4669,57994.0
2025-03-14 13:30:00,93.79,93.91,93.4,93.42,53877.0,93.4768,93.5964,93.0881,93.1081,53877.0
2025-03-14 14:00:00,93.45,93.81,93.45,93.74,45724.0,93.138,93.4968,93.138,93.427,45724.0
2025-03-14 14:30:00,93.75,94.14,93.73,94.03,41660.0,93.437,93.8257,93.417,93.716,41660.0
2025-03-14 15:00:00,94.03,94.39,94.01,94.09,65779.0,93.716,94.0748,93.6961,93.7758,65779.0
2025-03-14 15:30:00,94.11,94.28,93.47,94.25,377485.0,93.7958,93.9652,93.1579,93.9353,377485.0
2025-03-17 09:30:00,94.16,95.7,94.16,95.26,70189.0,93.8456,95.3804,93.8456,94.9419,70189.0
2025-03-17 10:00:00,95.26,95.26,94.08,94.34,129144.0,94.9419,94.9419,93.7659,94.025,129144.0
2025-03-17 10:30:00,94.34,94.58,94.19,94.54,44411.0,94.025,94.2642,93.8755,94.2243,44411.0
2025-03-17 11:00:00,94.58,95.16,94.56,95.01,37119.0,94.2642,94.8422,94.2443,94.6928,37119.0
2025-03-17 11:30:00,95.03,95.05,94.49,94.5,69673.0,94.7127,94.7326,94.1745,94.1845,69673.0
2025-03-17 12:00:00,94.49,94.78,94.43,94.75,36983.0,94.1745,94.4635,94.1147,94.4336,36983.0
2025-03-17 12:30:00,94.72,94.99,94.59,94.92,22354.0,94.4037,94.6728,94.2742,94.6031,22354.0
2025-03-17 13:00:00,94.92,95.02,94.7,94.88,140954.0,94.6031,94.7027,94.3838,94.5632,140954.0
2025-03-17 13:30:00,94.9,95.63,94.85,95.58,111131.0,94.5831,95.3107,94.5333,95.2608,111131.0
2025-03-17 14:00:00,95.52,95.71,95.35,95.45,109716.0,95.201,95.3904,95.0316,95.1313,109716.0
2025-03-17 14:30:00,95.48,95.68,95.38,95.51,43456.0,95.1612,95.3605,95.0615,95.1911,43456.0
2025-03-17 15:00:00,95.51,95.78,95.45,95.78,62452.0,95.1911,95.4602,95.1313,95.4602,62452.0
2025-03-17 15:30:00,95.78,95.95,95.58,95.69,260633.0,95.4602,95.6296,95.2608,95.3705,260633.0
2025-03-18 09:30:00,95.79,96.36,95.16,95.41,120680.0,95.4701,96.0382,94.8422,95.0914,120680.0
2025-03-18 10:00:00,95.48,95.48,94.95,94.97,59148.0,95.1612,95.1612,94.633,94.6529,59148.0
2025-03-18 10:30:00,95.06,95.14,94.84,94.91,35860.0,94.7426,94.8223,94.5233,94.5931,35860.0
2025-03-18 11:00:00,94.93,94.94,94.58,94.61,38702.0,94.613,94.623,94.2642,94.2941,38702.0
2025-03-18 11:30:00,94.57,94.87,94.48,94.66,22331.0,94.2542,94.5532,94.1645,94.3439,22331.0
2025-03-18 12:00:00,94.65,95.15,94.65,95.15,95010.0,94.334,94.8323,94.334,94.8323,95010.0
2025-03-18 12:30:00,95.18,95.2,94.84,94.94,24099.0,94.8622,94.8821,94.5233,94.623,24099.0
2025-03-18 13:00:00,94.91,95.04,94.72,94.97,40955.0,94.5931,94.7226,94.4037,94.6529,40955.0
2025-03-18 13:30:00,94.99,95.43,94.96,95.2,32595.0,94.6728,95.1113,94.6429,94.8821,32595.0
2025-03-18 14:00:00,95.2,95.53,94.95,95.41,82340.0,94.8821,95.211,94.633,95.0914,82340.0
2025-03-18 14:30:00,95.46,95.75,95.36,95.65,88463.0,95.1412,95.4303,95.0416,95.3306,88463.0
2025-03-18 15:00:00,95.65,96.05,95.47,95.93,50952.0,95.3306,95.7293,95.1512,95.6097,50952.0
2025-03-18 15:30:00,95.94,96.37,95.63,95.85,294747.0,95.6196,96.0482,95.3107,95.5299,294747.0
2025-03-19 09:30:00,96.28,96.66,96.03,96.35,84059.0,95.9585,96.3372,95.7093,96.0283,84059.0
2025-03-19 10:00:00,96.35,97.33,96.35,97.04,62913.0,96.0283,97.005,96.0283,96.716,62913.0
2025-03-19 10:30:00,97.09,97.34,96.83,96.92,78284.0,96.7658,97.015,96.5067,96.5964,78284.0
2025-03-19 11:00:00,96.88,97.31,96.87,97.22,67412.0,96.5565,96.9851,96.5465,96.8954,67412.0
2025-03-19 11:30:00,97.23,97.47,96.95,97.28,59272.0,96.9053,97.1445,96.6263,96.9552,59272.0
2025-03-19 12:00:00,97.31,97.53,97.24,97.37,69490.0,96.9851,97.2043,96.9153,97.0449,69490.0
2025-03-19 12:30:00,97.37,97.43,97.07,97.33,57135.0,97.0449,97.1047,96.7459,97.005,57135.0
2025-03-19 13:00:00,97.33,97.34,96.82,96.89,30441.0,97.005,97.015,96.4967,96.5665,30441.0
2025-03-19 13:30:00,96.93,97.1,96.71,96.85,71355.0,96.6063,96.7758,96.3871,96.5266,71355.0
2025-03-19 14:00:00,96.79,97.25,96.72,97.02,155443.0,96.4668,96.9253,96.397,96.696,155443.0
2025-03-19 14:30:00,97.03,97.9,97.03,97.73,243829.0,96.706,97.5731,96.706,97.4037,243829.0
2025-03-19 15:00:00,97.74,98.06,97.43,97.55,116652.0,97.4136,97.7326,97.1047,97.2243,116652.0
2025-03-19 15:30:00,97.56,98.27,97.55,98.12,330315.0,97.2342,97.9419,97.2243,97.7924,330315.0
2025-03-20 09:30:00,97.1,97.79,96.95,97.73,55383.0,96.7758,97.4635,96.6263,97.4037,55383.0
2025-03-20 10:00:00,97.73,98.11,97.67,97.75,33854.0,97.4037,97.7824,97.3439,97.4236,33854.0
2025-03-20 10:30:00,97.77,97.82,97.52,97.71,37486.0,97.4435,97.4934,97.1944,97.3837,37486.0
2025-03-20 11:00:00,97.72,97.85,97.65,97.73,107585.0,97.3937,97.5233,97.3239,97.4037,107585.0
2025-03-20 11:30:00,97.7,98.41,97.64,98.0,126442.0,97.3738,98.0814,97.314,97.6728,126442.0
2025-03-20 12:00:00,97.99,98.13,97.76,97.78,52155.0,97.6628,97.8023,97.4336,97.4535,52155.0
2025-03-20 12:30:00,97.8,98.05,97.73,97.9,48486.0,97.4734,97.7226,97.4037,97.5731,48486.0
2025-03-20 13:00:00,97.92,98.02,97.39,97.45,49044.0,97.593,97.6927,97.0648,97.1246,49044.0
2025-03-20 13:30:00,97.48,97.93,97.48,97.76,33422.0,97.1545,97.603,97.1545,97.4336,33422.0
2025-03-20 14:00:00,97.79,97.84,97.53,97.53,35813.0,97.4635,97.5133,97.2043,97.2043,35813.0
2025-03-20 14:30:00,97.46,97.98,97.45,97.74,66696.0,97.1346,97.6528,97.1246,97.4136,66696.0
2025-03-20 15:00:00,97.73,97.9,97.64,97.68,60213.0,97.4037,97.5731,97.314,97.3538,60213.0
2025-03-20 15:30:00,97.68,97.84,97.21,97.36,255395.0,97.3538,97.5133,96.8854,97.0349,255395.0
2025-03-21 09:30:00,96.7,97.0,96.09,96.91,276133.0,96.3771,96.6761,95.7691,96.5864,276133.0
2025-03-21 10:00:00,96.91,97.21,96.44,97.07,121439.0,96.5864,96.8854,96.118,96.7459,121439.0
2025-03-21 10:30:00,97.09,97.15,96.64,97.13,30261.0,96.7658,96.8256,96.3173,96.8057,30261.0
2025-03-21 11:00:00,97.14,97.33,97.06,97.23,54960.0,96.8156,97.005,96.7359,96.9053,54960.0
2025-03-21 11:30:00,97.23,97.34,96.94,97.07,54814.0,96.9053,97.015,96.6163,96.7459,54814.0
2025-03-21 12:00:00,97.04,97.58,97.03,97.53,34178.0,96.716,97.2542,96.706,97.2043,34178.0
2025-03-21 12:30:00,97.49,97.72,97.28,97.7,32111.0,97.1645,97.3937,96.9552,97.3738,32111.0
2025-03-21 13:00:00,97.7,97.8,97.39,97.49,40016.0,97.3738,97.4734,97.0648,97.1645,40016.0
2025-03-21 13:30:00,97.45,97.77,97.37,97.52,20338.0,97.1246,97.4435,97.0449,97.1944,20338.0
2025-03-21 14:00:00,97.55,97.56,97.11,97.17,97392.0,97.2243,97.2342,96.7857,96.8455,97392.0
2025-03-21 14:30:00,97.18,97.4,97.18,97.26,56840.0,96.8555,97.0748,96.8555,96.9352,56840.0
2025-03-21 15:00:00,97.27,97.36,97.0,97.05,60954.0,96.9452,97.0349,96.6761,96.7259,60954.0
2025-03-21 15:30:00,97.02,97.13,96.61,97.02,270173.0,96.696,96.8057,96.2874,96.696,270173.0
2025-03-24 09:30:00,98.1,99.06,98.06,98.56,107629.0,97.7724,98.7292,97.7326,98.2309,107629.0
2025-03-24 10:00:00,98.56,99.13,98.56,98.91,46162.0,98.2309,98.799,98.2309,98.5797,46162.0
2025-03-24 10:30:00,98.91,99.21,98.91,99.15,81799.0,98.5797,98.8787,98.5797,98.8189,81799.0
2025-03-24 11:00:00,99.17,99.41,99.1,99.31,138142.0,98.8389,99.0781,98.7691,98.9784,138142.0
2025-03-24 11:30:00,99.34,99.34,99.07,99.13,50527.0,99.0083,99.0083,98.7392,98.799,50527.0
2025-03-24 12:00:00,99.14,99.28,99.01,99.11,83907.0,98.809,98.9485,98.6794,98.7791,83907.0
2025-03-24 12:30:00,99.08,99.11,98.73,98.81,64252.0,98.7492,98.7791,98.4003,98.4801,64252.0
2025-03-24 13:00:00,98.8,98.82,98.57,98.64,18602.0,98.4701,98.49,98.2409,98.3106,18602.0
2025-03-24 13:30:00,98.63,98.75,98.5,98.53,40868.0,98.3007,98.4203,98.1711,98.201,40868.0
2025-03-24 14:00:00,98.53,98.56,98.26,98.41,31573.0,98.201,98.2309,97.9319,98.0814,31573.0
2025-03-24 14:30:00,98.41,98.8,98.4,98.78,57223.0,98.0814,98.4701,98.0714,98.4502,57223.0
2025-03-24 15:00:00,98.76,98.87,98.71,98.84,45818.0,98.4302,98.5399,98.3804,98.51,45818.0
2025-03-24 15:30:00,98.86,99.31,98.83,98.98,232823.0,98.5299,98.9784,98.5,98.6495,232823.0
2025-03-25 09:30:00,99.9,100.29,98.95,99.32,78598.0,99.5664,99.9551,98.6196,98.9884,78598.0
2025-03-25 10:00:00,99.28,99.51,99.11,99.44,50308.0,98.9485,99.1777,98.7791,99.108,50308.0
2025-03-25 10:30:00,99.47,99.76,99.44,99.44,26269.0,99.1379,99.4269,99.108,99.108,26269.0
2025-03-25 11:00:00,99.45,99.51,99.28,99.5,33073.0,99.1179,99.1777,98.9485,99.1678,33073.0
2025-03-25 11:30:00,99.5,99.5,99.06,99.08,22308.0,99.1678,99.1678,98.7292,98.7492,22308.0
2025-03-25 12:00:00,99.07,99.19,98.94,99.04,59528.0,98.7392,98.8588,98.6096,98.7093,59528.0
2025-03-25 12:30:00,99.04,99.27,98.95,99.24,32936.0,98.7093,98.9385,98.6196,98.9086,32936.0
2025-03-25 13:00:00,99.23,99.3,99.08,99.19,37844.0,98.8987,98.9684,98.7492,98.8588,37844.0
2025-03-25 13:30:00,99.19,99.33,98.92,98.99,81252.0,98.8588,98.9983,98.5897,98.6595,81252.0
2025-03-25 14:00:00,98.96,99.04,98.78,98.79,33304.0,98.6296,98.7093,98.4502,98.4601,33304.0
2025-03-25 14:30:00,98.8,98.9,98.54,98.54,38624.0,98.4701,98.5698,98.211,98.211,38624.0
2025-03-25 15:00:00,98.55,98.91,98.54,98.7,49556.0,98.2209,98.5797,98.211,98.3704,49556.0
2025-03-25 15:30:00,98.7,99.1,98.34,98.91,203699.0,98.3704,98.7691,98.0116,98.5797,203699.0
2025-03-26 09:30:00,99.48,100.49,99.36,100.49,88231.0,99.1478,100.1545,99.0282,100.1545,88231.0
2025-03-26 10:00:00,100.44,100.56,100.1,100.15,53073.0,100.1046,100.2242,99.7658,99.8156,53073.0
2025-03-26 10:30:00,100.1,100.2,99.98,100.08,43971.0,99.7658,99.8654,99.6462,99.7458,43971.0
2025-03-26 11:00:00,100.08,100.21,99.69,99.72,44797.0,99.7458,99.8754,99.3571,99.387,44797.0
2025-03-26 11:30:00,99.72,100.05,99.6,99.76,72397.0,99.387,99.7159,99.2674,99.4269,72397.0
2025-03-26 12:00:00,99.76,99.83,99.6,99.64,98708.0,99.4269,99.4967,99.2674,99.3073,98708.0
2025-03-26 12:30:00,99.64,99.87,99.57,99.65,40736.0,99.3073,99.5365,99.2375,99.3173,40736.0
2025-03-26 13:00:00,99.67,99.86,99.49,99.49,51540.0,99.3372,99.5266,99.1578,99.1578,51540.0
2025-03-26 13:30:00,99.5,99.74,99.44,99.5,90617.0,99.1678,99.407,99.108,99.1678,90617.0
2025-03-26 14:00:00,99.48,99.85,99.48,99.81,64395.0,99.1478,99.5166,99.1478,99.4767,64395.0
2025-03-26 14:30:00,99.84,99.87,99.45,99.48,41014.0,99.5066,99.5365,99.1179,99.1478,41014.0
2025-03-26 15:00:00,99.48,99.5,99.16,99.37,60211.0,99.1478,99.1678,98.8289,99.0382,60211.0
2025-03-26 15:30:00,99.36,100.25,99.26,99.96,269891.0,99.0282,99.9153,98.9286,99.6262,269891.0
2025-03-27 09:30:00,99.79,99.98,98.69,99.34,75994.0,99.4568,99.6462,98.3605,99.0083,75994.0
2025-03-27 10:00:00,99.43,99.7,98.91,99.65,48310.0,99.098,99.3671,98.5797,99.3173,48310.0
2025-03-27 10:30:00,99.67,99.91,99.55,99.9,46472.0,99.3372,99.5764,99.2176,99.5664,46472.0
2025-03-27 11:00:00,99.86,99.89,99.55,99.55,25197.0,99.5266,99.5565,99.2176,99.2176,25197.0
2025-03-27 11:30:00,99.51,99.53,98.9,99.04,55265.0,99.1777,99.1977,98.5698,98.7093,55265.0
2025-03-27 12:00:00,99.07,99.5,99.06,99.45,57052.0,98.7392,99.1678,98.7292,99.1179,57052.0
2025-03-27 12:30:00,99.47,99.53,98.89,98.89,41787.0,99.1379,99.1977,98.5598,98.5598,41787.0
2025-03-27 13:00:00,98.89,99.12,98.86,98.99,41003.0,98.5598,98.789,98.5299,98.6595,41003.0
2025-03-27 13:30:00,98.99,99.07,98.72,98.75,20716.0,98.6595,98.7392,98.3904,98.4203,20716.0
2025-03-27 14:00:00,98.72,99.21,98.72,99.13,57904.0,98.3904,98.8787,98.3904,98.799,57904.0
2025-03-27 14:30:00,99.13,99.37,99.08,99.1,35272.0,98.799,99.0382,98.7492,98.7691,35272.0
2025-03-27 15:00:00,99.1,99.52,99.1,99.45,46103.0,98.7691,99.1877,98.7691,99.1179,46103.0
2025-03-27 15:30:00,99.47,99.63,99.23,99.47,248874.0,99.1379,99.2973,98.8987,99.1379,248874.0
2025-03-28 09:30:00,99.19,99.76,98.33,98.34,71679.0,98.8588,99.4269,98.0017,98.0116,71679.0
2025-03-28 10:00:00,98.31,98.8,97.88,98.02,38062.0,97.9817,98.4701,97.5532,97.6927,38062.0
2025-03-28 10:30:00,97.99,97.99,97.62,97.65,40926.0,97.6628,97.6628,97.294,97.3239,40926.0
2025-03-28 11:00:00,97.6,97.93,97.47,97.8,53907.0,97.2741,97.603,97.1445,97.4734,53907.0
2025-03-28 11:30:00,97.8,98.05,97.79,98.04,43291.0,97.4734,97.7226,97.4635,97.7126,43291.0
2025-03-28 12:00:00,98.04,98.07,97.55,97.65,84744.0,97.7126,97.7425,97.2243,97.3239,84744.0
2025-03-28 12:30:00,97.67,97.73,97.39,97.41,48849.0,97.3439,97.4037,97.0648,97.0847,48849.0
2025-03-28 13:00:00,97.34,97.4,96.97,97.01,67663.0,97.015,97.0748,96.6462,96.6861,67663.0
2025-03-28 13:30:00,97.0,97.45,96.99,97.43,24183.0,96.6761,97.1246,96.6661,97.1047,24183.0
2025-03-28 14:00:00,97.43,97.68,97.43,97.46,40695.0,97.1047,97.3538,97.1047,97.1346,40695.0
2025-03-28 14:30:00,97.45,97.62,97.37,97.62,37167.0,97.1246,97.294,97.0449,97.294,37167.0
2025-03-28 15:00:00,97.62,97.82,97.49,97.51,42170.0,97.294,97.4934,97.1645,97.1844,42170.0
2025-03-28 15:30:00,97.51,97.73,97.31,97.53,187256.0,97.1844,97.4037,96.9851,97.2043,187256.0
2025-03-31 09:30:00,96.95,97.5,95.74,96.43,90982.0,96.6263,97.1744,95.4203,96.108,90982.0
2025-03-31 10:00:00,96.36,96.65,96.2,96.52,48247.0,96.0382,96.3273,95.8788,96.1977,48247.0
2025-03-31 10:30:00,96.45,97.13,96.45,96.83,78826.0,96.1279,96.8057,96.1279,96.5067,78826.0
2025-03-31 11:00:00,96.86,97.04,96.74,96.77,46806.0,96.5366,96.716,96.417,96.4469,46806.0
2025-03-31 11:30:00,96.75,96.99,96.67,96.75,69298.0,96.4269,96.6661,96.3472,96.4269,69298.0
2025-03-31 12:00:00,96.75,97.23,96.43,97.23,100525.0,96.4269,96.9053,96.108,96.9053,100525.0
2025-03-31 12:30:00,97.19,97.6,97.16,97.38,24972.0,96.8655,97.2741,96.8356,97.0548,24972.0
2025-03-31 13:00:00,97.32,97.53,96.97,97.27,43445.0,96.995,97.2043,96.6462,96.9452,43445.0
2025-03-31 13:30:00,97.24,97.25,96.95,97.08,41340.0,96.9153,96.9253,96.6263,96.7558,41340.0
2025-03-31 14:00:00,97.07,97.86,97.07,97.57,64397.0,96.7459,97.5332,96.7459,97.2442,64397.0
2025-03-31 14:30:00,97.57,97.77,97.41,97.61,55519.0,97.2442,97.4435,97.0847,97.2841,55519.0
2025-03-31 15:00:00,97.61,98.33,97.61,97.95,39315.0,97.2841,98.0017,97.2841,97.6229,39315.0
2025-03-31 15:30:00,97.89,98.65,97.85,98.0,215599.0,97.5631,98.3206,97.5233,97.6728,215599.0
2025-04-01 09:30:00,97.93,98.56,97.34,97.91,99810.0,97.603,98.2309,97.015,97.5831,99810.0
2025-04-01 10:00:00,97.93,97.93,96.91,97.2,18638.0,97.603,97.603,96.5864,96.8754,18638.0
2025-04-01 10:30:00,97.12,97.97,97.11,97.95,32502.0,96.7957,97.6429,96.7857,97.6229,32502.0
2025-04-01 11:00:00,97.88,98.56,97.87,98.3,22156.0,97.5532,98.2309,97.5432,97.9718,22156.0
2025-04-01 11:30:00,98.25,98.51,98.25,98.51,18111.0,97.9219,98.1811,97.9219,98.1811,18111.0
2025-04-01 12:00:00,98.52,98.8,98.1,98.1,24420.0,98.191,98.4701,97.7724,97.7724,24420.0
2025-04-01 12:30:00,98.17,98.28,97.86,98.15,16766.0,97.8422,97.9518,97.5332,97.8223,16766.0
2025-04-01 13:00:00,98.18,98.23,97.77,97.86,23386.0,97.8522,97.902,97.4435,97.5332,23386.0
2025-04-01 13:30:00,97.86,98.1,97.82,97.89,27980.0,97.5332,97.7724,97.4934,97.5631,27980.0
2025-04-01 14:00:00,97.82,97.86,97.45,97.51,54048.0,97.4934,97.5332,97.1246,97.1844,54048.0
2025-04-01 14:30:00,97.53,97.88,97.41,97.83,60249.0,97.2043,97.5532,97.0847,97.5033,60249.0
2025-04-01 15:00:00,97.82,98.22,97.81,98.08,55461.0,97.4934,97.892,97.4834,97.7525,55461.0
2025-04-01 15:30:00,98.05,98.43,98.01,98.42,238315.0,97.7226,98.1013,97.6827,98.0914,238315.0
2025-04-02 09:30:00,97.22,98.43,97.03,98.27,30567.0,96.8954,98.1013,96.706,97.9419,30567.0
2025-04-02 10:00:00,98.37,98.43,98.03,98.4,23560.0,98.0415,98.1013,97.7027,98.0714,23560.0
2025-04-02 10:30:00,98.4,98.76,98.35,98.7,50845.0,98.0714,98.4302,98.0216,98.3704,50845.0
2025-04-02 11:00:00,98.65,99.0,98.58,98.96,23967.0,98.3206,98.6694,98.2508,98.6296,23967.0
2025-04-02 11:30:00,98.92,99.23,98.84,99.05,34713.0,98.5897,98.8987,98.51,98.7193,34713.0
2025-04-02 12:00:00,99.05,99.06,98.84,99.04,36099.0,98.7193,98.7292,98.51,98.7093,36099.0
2025-04-02 12:30:00,99.05,99.6,98.91,99.49,27143.0,98.7193,99.2674,98.5797,99.1578,27143.0
2025-04-02 13:00:00,99.52,99.86,99.48,99.65,20524.0,99.1877,99.5266,99.1478,99.3173,20524.0
2025-04-02 13:30:00,99.54,99.64,99.13,99.28,45260.0,99.2076,99.3073,98.799,98.9485,45260.0
2025-04-02 14:00:00,99.28,99.33,98.92,98.93,48469.0,98.9485,98.9983,98.5897,98.5997,48469.0
2025-04-02 14:30:00,98.92,99.63,98.91,99.02,78848.0,98.5897,99.2973,98.5797,98.6894,78848.0
2025-04-02 15:00:00,99.04,99.45,99.03,99.36,83797.0,98.7093,99.1179,98.6993,99.0282,83797.0
2025-04-02 15:30:00,99.35,99.99,99.31,99.57,487495.0,99.0183,99.6561,98.9784,99.2375,487495.0
2025-04-03 09:30:00,95.15,96.24,94.18,94.39,253282.0,94.8323,95.9186,93.8655,94.0748,253282.0
2025-04-03 10:00:00,94.39,94.63,93.19,93.46,228530.0,94.0748,94.314,92.8788,93.1479,228530.0
2025-04-03 10:30:00,93.47,93.56,92.79,92.96,126580.0,93.1579,93.2476,92.4802,92.6496,126580.0
2025-04-03 11:00:00,92.86,93.45,92.81,93.25,64061.0,92.5499,93.138,92.5001,92.9386,64061.0
2025-04-03 11:30:00,93.24,93.77,93.09,93.61,59164.0,92.9287,93.4569,92.7792,93.2974,59164.0
2025-04-03 12:00:00,93.63,94.52,93.59,94.52,175309.0,93.3174,94.2044,93.2775,94.2044,175309.0
2025-04-03 12:30:00,94.58,94.83,94.25,94.46,37637.0,94.2642,94.5134,93.9353,94.1446,37637.0
2025-04-03 13:00:00,94.52,94.57,93.91,93.94,43290.0,94.2044,94.2542,93.5964,93.6263,43290.0
2025-04-03 13:30:00,93.93,94.37,93.92,94.05,78009.0,93.6164,94.0549,93.6064,93.736,78009.0
2025-04-03 14:00:00,94.05,94.17,93.6,93.79,129577.0,93.736,93.8556,93.2875,93.4768,129577.0
2025-04-03 14:30:00,93.8,94.16,93.69,94.13,79027.0,93.4868,93.8456,93.3772,93.8157,79027.0
2025-04-03 15:00:00,94.11,94.11,93.2,93.29,112347.0,93.7958,93.7958,92.8888,92.9785,112347.0
2025-04-03 15:30:00,93.25,93.29,92.91,92.95,324763.0,92.9386,92.9785,92.5998,92.6396,324763.0
2025-04-04 09:30:00,89.92,90.23,87.67,88.47,220963.0,89.6197,89.9287,87.3773,88.1746,220963.0
2025-04-04 10:00:00,88.47,88.47,86.54,86.61,126628.0,88.1746,88.1746,86.251,86.3208,126628.0
2025-04-04 10:30:00,86.58,86.87,84.5,85.07,400043.0,86.2909,86.5799,84.2178,84.7859,400043.0
2025-04-04 11:00:00,85.04,88.04,85.0,86.52,204768.0,84.756,87.746,84.7162,86.2311,204768.0
2025-04-04 11:30:00,86.58,86.86,85.89,86.06,145177.0,86.2909,86.57,85.6032,85.7726,145177.0
2025-04-04 12:00:00,85.92,86.83,85.75,86.15,88205.0,85.6331,86.5401,85.4637,85.8623,88205.0
2025-04-04 12:30:00,86.15,86.57,85.78,85.98,131553.0,85.8623,86.2809,85.4936,85.6929,131553.0
2025-04-04 13:00:00,85.93,86.4,85.49,86.14,141702.0,85.6431,86.1115,85.2045,85.8524,141702.0
2025-04-04 13:30:00,86.1,87.01,85.58,86.92,162082.0,85.8125,86.7195,85.2942,86.6298,162082.0
2025-04-04 14:00:00,86.95,87.25,85.84,85.94,114096.0,86.6597,86.9587,85.5534,85.653,114096.0
2025-04-04 14:30:00,85.98,86.02,85.08,85.47,58760.0,85.6929,85.7328,84.7959,85.1846,58760.0
2025-04-04 15:00:00,85.53,86.38,85.06,85.95,235399.0,85.2444,86.0916,84.776,85.663,235399.0
2025-04-04 15:30:00,85.77,86.39,84.57,84.89,501410.0,85.4836,86.1015,84.2876,84.6065,501410.0
2025-04-07 09:30:00,81.77,82.83,78.32,81.98,283200.0,81.497,82.5534,78.0585,81.7063,283200.0
2025-04-07 10:00:00,81.86,87.16,81.31,82.36,338990.0,81.5867,86.869,81.0385,82.085,338990.0
2025-04-07 10:30:00,82.39,83.98,81.37,83.22,126776.0,82.1149,83.6996,81.0983,82.9421,126776.0
2025-04-07 11:00:00,83.13,84.12,81.01,81.2,201751.0,82.8524,83.8391,80.7395,80.9289,201751.0
2025-04-07 11:30:00,81.26,83.41,81.05,81.98,136672.0,80.9887,83.1315,80.7794,81.7063,136672.0
2025-04-07 12:00:00,81.98,82.04,80.54,81.5,167298.0,81.7063,81.7661,80.2711,81.2279,167298.0
2025-04-07 12:30:00,81.4,81.86,80.75,80.96,198112.0,81.1282,81.5867,80.4804,80.6897,198112.0
2025-04-07 13:00:00,80.87,82.54,80.87,82.54,177382.0,80.6,82.2644,80.6,82.2644,177382.0
2025-04-07 13:30:00,82.41,83.31,81.68,83.17,258763.0,82.1348,83.0318,81.4073,82.8923,258763.0
2025-04-07 14:00:00,83.16,83.51,82.22,82.23,122073.0,82.8823,83.2311,81.9455,81.9554,122073.0
2025-04-07 14:30:00,82.34,82.94,81.77,81.98,96649.0,82.0651,82.6631,81.497,81.7063,96649.0
2025-04-07 15:00:00,82.03,82.62,81.62,81.82,120055.0,81.7561,82.3441,81.3475,81.5468,120055.0
2025-04-07 15:30:00,81.84,83.21,81.83,82.55,312391.0,81.5667,82.9322,81.5568,82.2744,312391.0
2025-04-08 09:30:00,86.36,86.37,84.13,85.29,173015.0,86.0716,86.0816,83.8491,85.0052,173015.0
2025-04-08 10:00:00,85.23,86.02,84.98,85.83,267534.0,84.9454,85.7328,84.6962,85.5434,267534.0
2025-04-08 10:30:00,85.81,85.83,83.92,84.14,205283.0,85.5235,85.5434,83.6398,83.859,205283.0
2025-04-08 11:00:00,84.12,84.41,83.23,83.32,79597.0,83.8391,84.1281,82.9521,83.0418,79597.0
2025-04-08 11:30:00,83.23,84.2,83.21,83.94,52577.0,82.9521,83.9188,82.9322,83.6597,52577.0
2025-04-08 12:00:00,83.98,84.02,82.73,83.12,54905.0,83.6996,83.7394,82.4538,82.8425,54905.0
2025-04-08 12:30:00,83.12,83.26,82.21,82.26,109553.0,82.8425,82.982,81.9355,81.9853,109553.0
2025-04-08 13:00:00,82.33,82.44,81.42,81.46,106693.0,82.0551,82.1647,81.1481,81.188,106693.0
2025-04-08 13:30:00,81.48,82.37,81.17,81.69,338764.0,81.2079,82.095,80.899,81.4172,338764.0
2025-04-08 14:00:00,81.69,82.0,81.0,81.12,140554.0,81.4172,81.7262,80.7295,80.8491,140554.0
2025-04-08 14:30:00,81.12,82.12,80.65,80.75,159173.0,80.8491,81.8458,80.3807,80.4804,159173.0
2025-04-08 15:00:00,80.66,80.75,79.08,79.56,183894.0,80.3907,80.4804,78.8159,79.2943,183894.0
2025-04-08 15:30:00,79.51,79.63,78.05,79.44,623812.0,79.2445,79.3641,77.7894,79.1747,623812.0
2025-04-09 09:30:00,78.4,80.58,77.83,80.07,189285.0,78.1382,80.3109,77.5701,79.8026,189285.0
2025-04-09 10:00:00,80.11,80.89,79.29,79.65,308161.0,79.8425,80.6199,79.0252,79.384,308161.0
2025-04-09 10:30:00,79.65,80.28,78.73,78.75,96012.0,79.384,80.0119,78.4671,78.487,96012.0
2025-04-09 11:00:00,78.72,80.09,78.71,79.57,112907.0,78.4571,79.8226,78.4472,79.3043,112907.0
2025-04-09 11:30:00,79.6,79.88,78.86,78.95,70005.0,79.3342,79.6133,78.5967,78.6864,70005.0
2025-04-09 12:00:00,78.88,79.69,78.77,79.11,52710.0,78.6166,79.4239,78.507,78.8458,52710.0
2025-04-09 12:30:00,79.1,79.72,79.09,79.51,60469.0,78.8359,79.4538,78.8259,79.2445,60469.0
2025-04-09 13:00:00,79.41,86.09,78.62,84.26,183280.0,79.1448,85.8025,78.3575,83.9786,183280.0
2025-04-09 13:30:00,84.28,87.64,84.06,87.39,227048.0,83.9986,87.3474,83.7793,87.0982,227048.0
2025-04-09 14:00:00,87.7,88.76,86.7,88.5,280242.0,87.4072,88.4636,86.4105,88.2045,280242.0
2025-04-09 14:30:00,88.78,89.6,86.64,86.88,237042.0,88.4836,89.3008,86.3507,86.5899,237042.0
2025-04-09 15:00:00,86.91,89.7,86.62,89.52,181572.0,86.6198,89.4005,86.3308,89.2211,181572.0
2025-04-09 15:30:00,89.53,90.96,89.15,90.29,595698.0,89.231,90.6563,88.8523,89.9885,595698.0
2025-04-10 09:30:00,87.55,88.21,84.76,84.79,144729.0,87.2577,87.9155,84.477,84.5069,144729.0
2025-04-10 10:00:00,84.75,85.35,83.78,84.57,80356.0,84.467,85.065,83.5002,84.2876,80356.0
2025-04-10 10:30:00,84.59,85.17,83.6,83.61,129037.0,84.3075,84.8856,83.3208,83.3308,129037.0
2025-04-10 11:00:00,83.61,84.32,83.18,83.56,110691.0,83.3308,84.0384,82.9023,83.281,110691.0
2025-04-10 11:30:00,83.54,83.54,82.76,82.95,95726.0,83.261,83.261,82.4837,82.673,95726.0
2025-04-10 12:00:00,82.96,83.29,80.76,81.2,121840.0,82.683,83.0119,80.4903,80.9289,121840.0
2025-04-10 12:30:00,81.2,82.88,81.11,82.62,111903.0,80.9289,82.6033,80.8392,82.3441,111903.0
2025-04-10 13:00:00,82.62,83.69,81.28,82.52,139562.0,82.3441,83.4105,81.0086,82.2445,139562.0
2025-04-10 13:30:00,82.45,83.66,82.16,83.28,119836.0,82.1747,83.3806,81.8857,83.0019,119836.0
2025-04-10 14:00:00,83.27,84.2,82.46,84.05,135427.0,82.992,83.9188,82.1847,83.7693,135427.0
2025-04-10 14:30:00,84.05,84.49,82.97,83.65,227834.0,83.7693,84.2079,82.693,83.3707,227834.0
2025-04-10 15:00:00,83.65,84.39,82.49,82.53,169772.0,83.3707,84.1082,82.2146,82.2544,169772.0
2025-04-10 15:30:00,82.52,83.39,81.68,83.24,591525.0,82.2445,83.1116,81.4073,82.9621,591525.0
2025-04-11 09:30:00,83.3,84.01,82.09,82.12,77619.0,83.0219,83.7295,81.8159,81.8458,77619.0
2025-04-11 10:00:00,81.81,82.67,81.37,81.37,132843.0,81.5368,82.394,81.0983,81.0983,132843.0
2025-04-11 10:30:00,81.46,82.22,81.46,81.56,48269.0,81.188,81.9455,81.188,81.2877,48269.0
2025-04-11 11:00:00,81.63,82.38,80.93,81.2,119211.0,81.3574,82.1049,80.6598,80.9289,119211.0
2025-04-11 11:30:00,81.23,81.92,81.18,81.81,124801.0,80.9588,81.6465,80.9089,81.5368,124801.0
2025-04-11 12:00:00,81.82,82.58,81.62,82.48,109819.0,81.5468,82.3043,81.3475,82.2046,109819.0
2025-04-11 12:30:00,82.48,83.53,82.48,83.33,80582.0,82.2046,83.2511,82.2046,83.0518,80582.0
2025-04-11 13:00:00,83.29,84.12,83.19,83.38,171407.0,83.0119,83.8391,82.9122,83.1016,171407.0
2025-04-11 13:30:00,83.43,85.53,83.31,84.82,73550.0,83.1514,85.2444,83.0318,84.5368,73550.0
2025-04-11 14:00:00,84.85,84.96,84.01,84.26,63865.0,84.5667,84.6763,83.7295,83.9786,63865.0
2025-04-11 14:30:00,84.31,84.68,84.09,84.18,59824.0,84.0285,84.3972,83.8092,83.8989,59824.0
2025-04-11 15:00:00,84.23,85.15,84.21,84.81,154528.0,83.9487,84.8657,83.9288,84.5268,154528.0
2025-04-11 15:30:00,84.86,85.41,84.7,84.93,374442.0,84.5766,85.1248,84.4172,84.6464,374442.0
2025-04-14 09:30:00,86.54,86.62,85.43,85.67,95289.0,86.251,86.3308,85.1447,85.3839,95289.0
2025-04-14 10:00:00,85.77,86.45,85.58,86.34,73133.0,85.4836,86.1613,85.2942,86.0517,73133.0
2025-04-14 10:30:00,86.29,86.43,85.99,86.08,40410.0,86.0019,86.1414,85.7029,85.7926,40410.0
2025-04-14 11:00:00,86.16,86.16,85.27,85.39,68371.0,85.8723,85.8723,84.9853,85.1049,68371.0
2025-04-14 11:30:00,85.47,85.65,84.52,84.56,51424.0,85.1846,85.364,84.2378,84.2776,51424.0
2025-04-14 12:00:00,84.47,85.03,84.35,84.79,38236.0,84.1879,84.7461,84.0683,84.5069,38236.0
2025-04-14 12:30:00,84.79,85.25,84.78,84.93,65803.0,84.5069,84.9653,84.4969,84.6464,65803.0
2025-04-14 13:00:00,84.93,85.9,84.73,85.16,57552.0,84.6464,85.6132,84.4471,84.8756,57552.0
2025-04-14 13:30:00,85.23,85.6,85.04,85.37,79374.0,84.9454,85.3142,84.756,85.0849,79374.0
2025-04-14 14:00:00,85.46,85.53,85.19,85.48,28564.0,85.1746,85.2444,84.9055,85.1946,28564.0
2025-04-14 14:30:00,85.48,85.75,85.38,85.42,39343.0,85.1946,85.4637,85.0949,85.1348,39343.0
2025-04-14 15:00:00,85.43,85.75,85.32,85.55,114778.0,85.1447,85.4637,85.0351,85.2643,114778.0
2025-04-14 15:30:00,85.56,85.57,84.93,85.06,260570.0,85.2743,85.2843,84.6464,84.776,260570.0
2025-04-15 09:30:00,85.28,86.11,85.28,85.78,70585.0,84.9952,85.8225,84.9952,85.4936,70585.0
2025-04-15 10:00:00,85.82,86.26,85.37,85.6,74364.0,85.5334,85.972,85.0849,85.3142,74364.0
2025-04-15 10:30:00,85.66,85.88,85.35,85.65,32901.0,85.374,85.5932,85.065,85.364,32901.0
2025-04-15 11:00:00,85.6,85.87,85.36,85.41,43133.0,85.3142,85.5833,85.075,85.1248,43133.0
2025-04-15 11:30:00,85.45,85.77,85.4,85.51,18704.0,85.1647,85.4836,85.1148,85.2245,18704.0
2025-04-15 12:00:00,85.53,86.02,85.52,86.0,50384.0,85.2444,85.7328,85.2344,85.7128,50384.0
2025-04-15 12:30:00,85.95,86.22,85.79,85.97,78496.0,85.663,85.9321,85.5035,85.6829,78496.0
2025-04-15 13:00:00,85.96,86.08,85.61,85.77,61584.0,85.673,85.7926,85.3241,85.4836,61584.0
2025-04-15 13:30:00,85.78,85.81,85.48,85.74,15372.0,85.4936,85.5235,85.1946,85.4537,15372.0
2025-04-15 14:00:00,85.67,85.7,85.45,85.56,37683.0,85.3839,85.4138,85.1647,85.2743,37683.0
2025-04-15 14:30:00,85.56,86.01,85.5,85.7,31357.0,85.2743,85.7228,85.2145,85.4138,31357.0
2025-04-15 15:00:00,85.67,85.8,85.45,85.59,50314.0,85.3839,85.5135,85.1647,85.3042,50314.0
2025-04-15 15:30:00,85.59,85.64,85.28,85.42,291168.0,85.3042,85.354,84.9952,85.1348,291168.0
2025-04-16 09:30:00,85.21,85.44,84.63,84.81,69035.0,84.9255,85.1547,84.3474,84.5268,69035.0
2025-04-16 10:00:00,84.7,85.07,84.49,84.95,41641.0,84.4172,84.7859,84.2079,84.6663,41641.0
2025-04-16 10:30:00,84.95,85.23,84.87,85.23,36372.0,84.6663,84.9454,84.5866,84.9454,36372.0
2025-04-16 11:00:00,85.23,85.72,85.11,85.54,23991.0,84.9454,85.4338,84.8258,85.2544,23991.0
2025-04-16 11:30:00,85.51,85.6,85.2,85.29,28406.0,85.2245,85.3142,84.9155,85.0052,28406.0
2025-04-16 12:00:00,85.29,85.47,85.15,85.42,17283.0,85.0052,85.1846,84.8657,85.1348,17283.0
2025-04-16 12:30:00,85.41,85.48,85.04,85.09,26740.0,85.1248,85.1946,84.756,84.8059,26740.0
2025-04-16 13:00:00,85.1,85.26,84.98,85.25,27003.0,84.8158,84.9753,84.6962,84.9653,27003.0
2025-04-16 13:30:00,85.22,85.22,83.76,83.76,53885.0,84.9354,84.9354,83.4803,83.4803,53885.0
2025-04-16 14:00:00,83.85,84.4,83.62,84.26,76898.0,83.57,84.1182,83.3408,83.9786,76898.0
2025-04-16 14:30:00,84.19,84.37,83.79,83.8,66601.0,83.9089,84.0883,83.5102,83.5202,66601.0
2025-04-16 15:00:00,83.8,84.01,83.37,83.39,90474.0,83.5202,83.7295,83.0916,83.1116,90474.0
2025-04-16 15:30:00,83.45,84.53,83.43,84.13,450570.0,83.1714,84.2477,83.1514,83.8491,450570.0
2025-04-17 09:30:00,75.26,76.72,70.92,70.95,2379970.0,75.0087,76.4638,70.6832,70.7131,2379970.0
2025-04-17 10:00:00,70.92,71.39,68.83,68.98,2036142.0,70.6832,71.1516,68.6002,68.7497,2036142.0
2025-04-17 10:30:00,69.0,70.03,68.61,68.66,1065900.0,68.7696,69.7962,68.3809,68.4307,1065900.0
2025-04-17 11:00:00,68.67,69.55,68.47,69.31,591836.0,68.4407,69.3178,68.2414,69.0786,591836.0
2025-04-17 11:30:00,69.38,70.01,69.26,69.39,578342.0,69.1483,69.7762,69.0287,69.1583,578342.0
2025-04-17 12:00:00,69.39,70.4,69.25,70.21,798390.0,69.1583,70.1649,69.0188,69.9756,798390.0
2025-04-17 12:30:00,70.21,70.8,70.01,70.64,759975.0,69.9756,70.5636,69.7762,70.4041,759975.0
2025-04-17 13:00:00,70.73,71.54,70.5,70.97,721303.0,70.4938,71.3011,70.2646,70.733,721303.0
2025-04-17 13:30:00,70.97,71.69,70.8,71.44,515032.0,70.733,71.4506,70.5636,71.2015,515032.0
2025-04-17 14:00:00,71.44,71.52,70.98,71.01,448665.0,71.2015,71.2812,70.743,70.7729,448665.0
2025-04-17 14:30:00,71.04,71.28,70.8,70.9,588074.0,70.8028,71.042,70.5636,70.6633,588074.0
2025-04-17 15:00:00,70.9,71.17,70.65,70.65,529365.0,70.6633,70.9324,70.4141,70.4141,529365.0
2025-04-17 15:30:00,70.65,70.77,69.2,69.45,1969789.0,70.4141,70.5337,68.9689,69.2181,1969789.0
2025-04-21 09:30:00,68.55,69.66,67.63,67.63,602376.0,68.3211,69.4274,67.4042,67.4042,602376.0
2025-04-21 10:00:00,67.66,67.7,66.9,66.97,237567.0,67.4341,67.4739,66.6766,66.7464,237567.0
2025-04-21 10:30:00,66.92,67.49,66.83,67.02,323366.0,66.6965,67.2646,66.6068,66.7962,323366.0
2025-04-21 11:00:00,67.02,67.3,66.97,67.11,270404.0,66.7962,67.0753,66.7464,66.8859,270404.0
2025-04-21 11:30:00,67.14,67.26,66.58,66.6,146151.0,66.9158,67.0354,66.3577,66.3776,146151.0
2025-04-21 12:00:00,66.62,66.65,66.21,66.26,396900.0,66.3975,66.4274,65.9889,66.0387,396900.0
2025-04-21 12:30:00,66.27,66.62,66.07,66.17,316105.0,66.0487,66.3975,65.8494,65.9491,316105.0
2025-04-21 13:00:00,66.2,66.4,65.93,66.11,310742.0,65.979,66.1783,65.7099,65.8893,310742.0
2025-04-21 13:30:00,66.12,66.56,65.96,66.41,415592.0,65.8992,66.3377,65.7398,66.1882,415592.0
2025-04-21 14:00:00,66.45,66.85,66.34,66.79,298910.0,66.2281,66.6268,66.1185,66.567,298910.0
2025-04-21 14:30:00,66.81,67.28,66.79,66.96,517879.0,66.5869,67.0553,66.567,66.7364,517879.0
2025-04-21 15:00:00,66.96,67.36,66.88,66.89,383244.0,66.7364,67.1351,66.6567,66.6666,383244.0
2025-04-21 15:30:00,66.9,67.57,66.86,67.47,1131138.0,66.6766,67.3444,66.6367,67.2447,1131138.0
2025-04-22 09:30:00,68.38,68.75,68.19,68.63,215243.0,68.1517,68.5204,67.9623,68.4008,215243.0
2025-04-22 10:00:00,68.61,68.9,68.41,68.83,231918.0,68.3809,68.6699,68.1816,68.6002,231918.0
2025-04-22 10:30:00,68.81,68.83,68.36,68.47,207783.0,68.5802,68.6002,68.1317,68.2414,207783.0
2025-04-22 11:00:00,68.49,68.95,68.49,68.69,319681.0,68.2613,68.7198,68.2613,68.4606,319681.0
2025-04-22 11:30:00,68.69,68.84,68.44,68.72,252450.0,68.4606,68.6101,68.2115,68.4905,252450.0
2025-04-22 12:00:00,68.76,69.69,68.71,69.62,304863.0,68.5304,69.4573,68.4806,69.3875,304863.0
2025-04-22 12:30:00,69.58,69.85,69.53,69.6,206011.0,69.3477,69.6168,69.2978,69.3676,206011.0
2025-04-22 13:00:00,69.57,69.87,68.95,68.99,224910.0,69.3377,69.6367,68.7198,68.7596,224910.0
2025-04-22 13:30:00,68.98,69.88,68.9,69.78,123141.0,68.7497,69.6467,68.6699,69.547,123141.0
2025-04-22 14:00:00,69.78,71.08,69.7,70.98,361633.0,69.547,70.8427,69.4673,70.743,361633.0
2025-04-22 14:30:00,71.0,71.81,70.88,71.35,539993.0,70.7629,71.5702,70.6433,71.1118,539993.0
2025-04-22 15:00:00,71.39,71.58,70.82,70.84,657253.0,71.1516,71.341,70.5835,70.6035,657253.0
2025-04-22 15:30:00,70.84,71.49,70.72,71.42,805092.0,70.6035,71.2513,70.4839,71.1815,805092.0
2025-04-23 09:30:00,73.02,74.55,72.57,73.84,356143.0,72.7762,74.3011,72.3277,73.5934,356143.0
2025-04-23 10:00:00,73.81,74.32,73.25,73.74,236381.0,73.5635,74.0718,73.0054,73.4938,236381.0
2025-04-23 10:30:00,73.73,74.1,73.17,73.32,201759.0,73.4838,73.8526,72.9257,73.0752,201759.0
2025-04-23 11:00:00,73.27,73.49,72.29,72.45,182871.0,73.0253,73.2446,72.0486,72.2081,182871.0
2025-04-23 11:30:00,72.46,72.63,71.91,72.21,131836.0,72.218,72.3875,71.6699,71.9689,131836.0
2025-04-23 12:00:00,72.18,72.21,71.56,71.93,98841.0,71.939,71.9689,71.3211,71.6898,98841.0
2025-04-23 12:30:00,71.93,72.23,71.81,72.01,105684.0,71.6898,71.9888,71.5702,71.7695,105684.0
2025-04-23 13:00:00,72.0,72.28,71.68,72.06,163431.0,71.7596,72.0386,71.4407,71.8194,163431.0
2025-04-23 13:30:00,72.06,72.45,71.72,72.29,106517.0,71.8194,72.2081,71.4805,72.0486,106517.0
2025-04-23 14:00:00,72.31,72.55,72.07,72.12,138790.0,72.0685,72.3077,71.8293,71.8792,138790.0
2025-04-23 14:30:00,72.13,72.31,71.79,71.86,116459.0,71.8891,72.0685,71.5503,71.6201,116459.0
2025-04-23 15:00:00,71.88,71.99,71.61,71.7,138946.0,71.64,71.7496,71.3709,71.4606,138946.0
2025-04-23 15:30:00,71.7,72.07,71.48,71.77,510066.0,71.4606,71.8293,71.2413,71.5304,510066.0
2025-04-24 09:30:00,71.33,71.72,70.72,70.76,344681.0,71.0918,71.4805,70.4839,70.5237,344681.0
2025-04-24 10:00:00,70.75,71.24,70.26,71.17,344419.0,70.5138,71.0021,70.0254,70.9324,344419.0
2025-04-24 10:30:00,71.17,71.49,70.95,71.42,334363.0,70.9324,71.2513,70.7131,71.1815,334363.0
2025-04-24 11:00:00,71.44,71.86,71.27,71.6,347611.0,71.2015,71.6201,71.032,71.3609,347611.0
2025-04-24 11:30:00,71.6,71.79,71.41,71.42,227658.0,71.3609,71.5503,71.1716,71.1815,227658.0
2025-04-24 12:00:00,71.44,71.57,71.25,71.37,321358.0,71.2015,71.331,71.0121,71.1317,321358.0
2025-04-24 12:30:00,71.38,71.8,71.33,71.79,396005.0,71.1417,71.5603,71.0918,71.5503,396005.0
2025-04-24 13:00:00,71.76,71.87,71.59,71.67,233867.0,71.5204,71.63,71.351,71.4307,233867.0
2025-04-24 13:30:00,71.67,71.8,71.54,71.79,200678.0,71.4307,71.5603,71.3011,71.5503,200678.0
2025-04-24 14:00:00,71.76,72.31,71.74,72.12,125393.0,71.5204,72.0685,71.5005,71.8792,125393.0
2025-04-24 14:30:00,72.11,72.7,72.11,72.48,168661.0,71.8692,72.4572,71.8692,72.238,168661.0
2025-04-24 15:00:00,72.46,72.47,71.76,71.76,318128.0,72.218,72.228,71.5204,71.5204,318128.0
2025-04-24 15:30:00,71.77,72.09,71.54,72.06,601620.0,71.5304,71.8493,71.3011,71.8194,601620.0
2025-04-25 09:30:00,71.4,71.77,70.89,70.91,75275.0,71.1616,71.5304,70.6533,70.6732,75275.0
2025-04-25 10:00:00,71.02,72.25,70.94,71.7,144857.0,70.7829,72.0087,70.7031,71.4606,144857.0
2025-04-25 10:30:00,71.7,72.18,71.45,72.13,99147.0,71.4606,71.939,71.2114,71.8891,99147.0
2025-04-25 11:00:00,72.14,72.14,71.57,71.61,165189.0,71.8991,71.8991,71.331,71.3709,165189.0
2025-04-25 11:30:00,71.6,72.11,71.6,72.0,110528.0,71.3609,71.8692,71.3609,71.7596,110528.0
2025-04-25 12:00:00,72.03,72.37,72.01,72.24,79129.0,71.7895,72.1283,71.7695,71.9988,79129.0
2025-04-25 12:30:00,72.24,72.5,72.24,72.29,81552.0,71.9988,72.2579,71.9988,72.0486,81552.0
2025-04-25 13:00:00,72.28,72.54,72.27,72.45,153831.0,72.0386,72.2978,72.0287,72.2081,153831.0
2025-04-25 13:30:00,72.44,72.47,71.85,71.98,166984.0,72.1981,72.228,71.6101,71.7397,166984.0
2025-04-25 14:00:00,71.95,72.52,71.92,72.51,152067.0,71.7098,72.2778,71.6799,72.2679,152067.0
2025-04-25 14:30:00,72.52,72.86,72.43,72.58,171746.0,72.2778,72.6167,72.1881,72.3376,171746.0
2025-04-25 15:00:00,72.56,72.85,72.42,72.42,111856.0,72.3177,72.6067,72.1782,72.1782,111856.0
2025-04-25 15:30:00,72.42,72.59,72.2,72.47,346208.0,72.1782,72.3476,71.9589,72.228,346208.0
2025-04-28 09:30:00,73.1,74.65,72.61,73.42,160419.0,72.8559,74.4007,72.3675,73.1748,160419.0
2025-04-28 10:00:00,73.44,74.91,73.35,74.56,157267.0,73.1948,74.6599,73.1051,74.311,157267.0
2025-04-28 10:30:00,74.65,74.89,74.37,74.69,128055.0,74.4007,74.6399,74.1217,74.4406,128055.0
2025-04-28 11:00:00,74.7,74.8,73.97,74.09,91615.0,74.4506,74.5502,73.723,73.8426,91615.0
2025-04-28 11:30:00,74.03,74.36,73.9,74.27,108793.0,73.7828,74.1117,73.6532,74.022,108793.0
2025-04-28 12:00:00,74.25,74.28,73.7,73.89,142363.0,74.0021,74.032,73.4539,73.6433,142363.0
2025-04-28 12:30:00,73.9,74.01,73.55,73.57,123496.0,73.6532,73.7629,73.3044,73.3243,123496.0
2025-04-28 13:00:00,73.58,73.62,73.29,73.3,161615.0,73.3343,73.3742,73.0453,73.0552,161615.0
2025-04-28 13:30:00,73.3,74.03,73.25,74.02,161396.0,73.0552,73.7828,73.0054,73.7728,161396.0
2025-04-28 14:00:00,73.97,74.31,73.93,74.24,183666.0,73.723,74.0619,73.6831,73.9921,183666.0
2025-04-28 14:30:00,74.23,74.3,73.94,74.11,185094.0,73.9821,74.0519,73.6931,73.8625,185094.0
2025-04-28 15:00:00,74.1,74.34,74.05,74.3,93877.0,73.8526,74.0918,73.8027,74.0519,93877.0
2025-04-28 15:30:00,74.3,74.58,74.09,74.3,447997.0,74.0519,74.331,73.8426,74.0519,447997.0
2025-04-29 09:30:00,74.82,74.9,74.06,74.2,87454.0,74.5702,74.6499,73.8127,73.9522,87454.0
2025-04-29 10:00:00,74.24,74.94,74.03,74.14,127994.0,73.9921,74.6898,73.7828,73.8924,127994.0
2025-04-29 10:30:00,74.15,75.51,74.14,75.49,108588.0,73.9024,75.2579,73.8924,75.2379,108588.0
2025-04-29 11:00:00,75.48,75.62,75.14,75.52,93353.0,75.228,75.3675,74.8891,75.2678,93353.0
2025-04-29 11:30:00,75.57,75.85,75.42,75.6,81227.0,75.3177,75.5967,75.1682,75.3476,81227.0
2025-04-29 12:00:00,75.61,76.25,75.61,75.97,90959.0,75.3575,75.9954,75.3575,75.7163,90959.0
2025-04-29 12:30:00,75.95,76.02,75.52,75.58,79322.0,75.6964,75.7662,75.2678,75.3276,79322.0
2025-04-29 13:00:00,75.61,76.14,75.56,76.08,83515.0,75.3575,75.8858,75.3077,75.826,83515.0
2025-04-29 13:30:00,76.09,76.58,76.03,76.55,141499.0,75.8359,76.3243,75.7761,76.2944,141499.0
2025-04-29 14:00:00,76.55,76.78,76.45,76.55,184388.0,76.2944,76.5236,76.1947,76.2944,184388.0
2025-04-29 14:30:00,76.5,76.71,76.43,76.56,107851.0,76.2446,76.4539,76.1748,76.3044,107851.0
2025-04-29 15:00:00,76.56,76.78,76.53,76.64,147679.0,76.3044,76.5236,76.2745,76.3841,147679.0
2025-04-29 15:30:00,76.66,76.75,76.53,76.63,451178.0,76.404,76.4937,76.2745,76.3741,451178.0
2025-04-30 09:30:00,75.03,75.09,73.93,74.12,134729.0,74.7795,74.8393,73.6831,73.8725,134729.0
2025-04-30 10:00:00,74.07,74.9,74.07,74.9,90929.0,73.8227,74.6499,73.8227,74.6499,90929.0
2025-04-30 10:30:00,74.86,75.05,74.65,74.8,84817.0,74.61,74.7994,74.4007,74.5502,84817.0
2025-04-30 11:00:00,74.8,75.55,74.8,75.37,61292.0,74.5502,75.2977,74.5502,75.1183,61292.0
2025-04-30 11:30:00,75.39,75.71,75.32,75.64,71855.0,75.1383,75.4572,75.0685,75.3874,71855.0
2025-04-30 12:00:00,75.6,75.78,75.3,75.34,54031.0,75.3476,75.527,75.0486,75.0884,54031.0
2025-04-30 12:30:00,75.33,75.7,75.27,75.65,51692.0,75.0785,75.4472,75.0187,75.3974,51692.0
2025-04-30 13:00:00,75.62,75.9,75.28,75.9,56806.0,75.3675,75.6466,75.0286,75.6466,56806.0
2025-04-30 13:30:00,75.86,76.2,75.82,75.96,131299.0,75.6067,75.9456,75.5668,75.7064,131299.0
2025-04-30 14:00:00,75.96,76.35,75.87,76.03,108821.0,75.7064,76.0951,75.6167,75.7761,108821.0
2025-04-30 14:30:00,76.04,76.19,75.79,75.93,125932.0,75.7861,75.9356,75.5369,75.6765,125932.0
2025-04-30 15:00:00,75.97,76.16,75.63,75.66,146582.0,75.7163,75.9057,75.3775,75.4074,146582.0
2025-04-30 15:30:00,75.67,76.59,75.42,76.31,338058.0,75.4173,76.3343,75.1682,76.0552,338058.0
2025-05-01 09:30:00,76.14,76.74,75.57,76.01,99154.0,75.8858,76.4838,75.3177,75.7562,99154.0
2025-05-01 10:00:00,76.06,76.85,76.06,76.7,119863.0,75.806,76.5934,75.806,76.4439,119863.0
2025-05-01 10:30:00,76.7,77.11,76.51,76.95,120030.0,76.4439,76.8525,76.2545,76.6931,120030.0
2025-05-01 11:00:00,76.95,77.22,76.87,77.13,141976.0,76.6931,76.9622,76.6133,76.8725,141976.0
2025-05-01 11:30:00,77.14,77.19,76.58,76.62,82365.0,76.8824,76.9323,76.3243,76.3642,82365.0
2025-05-01 12:00:00,76.62,76.94,76.31,76.73,196988.0,76.3642,76.6831,76.0552,76.4738,196988.0
2025-05-01 12:30:00,76.74,76.82,76.55,76.65,104685.0,76.4838,76.5635,76.2944,76.3941,104685.0
2025-05-01 13:00:00,76.66,76.99,76.63,76.85,100941.0,76.404,76.7329,76.3741,76.5934,100941.0
2025-05-01 13:30:00,76.83,76.98,76.73,76.73,85102.0,76.5735,76.723,76.4738,76.4738,85102.0
2025-05-01 14:00:00,76.72,77.0,76.7,76.95,103496.0,76.4638,76.7429,76.4439,76.6931,103496.0
2025-05-01 14:30:00,76.95,77.11,76.87,76.87,107832.0,76.6931,76.8525,76.6133,76.6133,107832.0
2025-05-01 15:00:00,76.87,77.02,76.81,76.98,96357.0,76.6133,76.7628,76.5535,76.723,96357.0
2025-05-01 15:30:00,76.98,77.18,76.51,76.56,321502.0,76.723,76.9223,76.2545,76.3044,321502.0
2025-05-02 09:30:00,77.73,78.42,77.05,77.2,113360.0,77.4705,78.1581,76.7927,76.9422,113360.0
2025-05-02 10:00:00,77.25,78.05,77.07,78.01,91340.0,76.9921,77.7894,76.8127,77.7495,91340.0
2025-05-02 10:30:00,78.01,78.03,77.71,78.02,109852.0,77.7495,77.7694,77.4505,77.7595,109852.0
2025-05-02 11:00:00,78.02,78.06,77.56,77.61,84233.0,77.7595,77.7993,77.301,77.3509,84233.0
2025-05-02 11:30:00,77.62,78.0,77.6,77.98,63304.0,77.3608,77.7395,77.3409,77.7196,63304.0
2025-05-02 12:00:00,77.99,78.74,77.97,78.65,111556.0,77.7296,78.4771,77.7096,78.3874,111556.0
2025-05-02 12:30:00,78.66,78.93,78.63,78.83,124762.0,78.3973,78.6664,78.3674,78.5668,124762.0
2025-05-02 13:00:00,78.81,78.86,78.51,78.64,127199.0,78.5468,78.5967,78.2478,78.3774,127199.0
2025-05-02 13:30:00,78.64,78.76,78.52,78.68,82628.0,78.3774,78.497,78.2578,78.4173,82628.0
2025-05-02 14:00:00,78.7,78.75,78.57,78.7,119427.0,78.4372,78.487,78.3076,78.4372,119427.0
2025-05-02 14:30:00,78.7,78.94,78.64,78.71,106789.0,78.4372,78.6764,78.3774,78.4472,106789.0
2025-05-02 15:00:00,78.72,79.03,78.65,78.94,84656.0,78.4571,78.7661,78.3874,78.6764,84656.0
2025-05-02 15:30:00,78.93,79.19,78.69,78.84,374770.0,78.6664,78.9256,78.4272,78.5767,374770.0
2025-05-05 09:30:00,78.76,79.52,78.03,79.41,164670.0,78.497,79.2545,77.7694,79.1448,164670.0
2025-05-05 10:00:00,79.51,80.01,79.16,79.96,159163.0,79.2445,79.7428,78.8957,79.693,159163.0
2025-05-05 10:30:00,79.94,80.45,79.89,80.2,289104.0,79.6731,80.1814,79.6232,79.9322,289104.0
2025-05-05 11:00:00,80.23,80.47,80.2,80.41,191695.0,79.9621,80.2013,79.9322,80.1415,191695.0
2025-05-05 11:30:00,80.4,80.41,79.73,79.93,134239.0,80.1315,80.1415,79.4638,79.6631,134239.0
2025-05-05 12:00:00,79.92,80.02,79.68,79.72,102140.0,79.6531,79.7528,79.4139,79.4538,102140.0
2025-05-05 12:30:00,79.71,79.84,79.64,79.79,79612.0,79.4438,79.5734,79.3741,79.5236,79612.0
2025-05-05 13:00:00,79.77,79.8,79.51,79.61,106765.0,79.5036,79.5335,79.2445,79.3442,106765.0
2025-05-05 13:30:00,79.61,80.11,79.6,80.06,99780.0,79.3442,79.8425,79.3342,79.7927,99780.0
2025-05-05 14:00:00,80.06,80.18,79.93,80.0,91818.0,79.7927,79.9123,79.6631,79.7329,91818.0
2025-05-05 14:30:00,80.01,80.11,79.95,80.0,98020.0,79.7428,79.8425,79.683,79.7329,98020.0
2025-05-05 15:00:00,79.99,80.0,79.64,79.65,118452.0,79.7229,79.7329,79.3741,79.384,118452.0
2025-05-05 15:30:00,79.65,79.69,79.17,79.24,394826.0,79.384,79.4239,78.9056,78.9754,394826.0
2025-05-06 09:30:00,78.43,78.78,77.01,78.2,309783.0,78.1681,78.5169,76.7529,77.9389,309783.0
2025-05-06 10:00:00,78.22,79.21,78.1,78.87,137776.0,77.9588,78.9455,77.8392,78.6066,137776.0
2025-05-06 10:30:00,78.95,79.26,78.57,78.69,123444.0,78.6864,78.9953,78.3076,78.4272,123444.0
2025-05-06 11:00:00,78.69,78.75,78.25,78.35,119886.0,78.4272,78.487,77.9887,78.0884,119886.0
2025-05-06 11:30:00,78.38,78.41,77.95,78.25,100367.0,78.1183,78.1482,77.6897,77.9887,100367.0
2025-05-06 12:00:00,78.23,78.81,78.2,78.38,176987.0,77.9688,78.5468,77.9389,78.1183,176987.0
2025-05-06 12:30:00,78.4,78.87,78.05,78.18,119720.0,78.1382,78.6066,77.7894,77.9189,119720.0
2025-05-06 13:00:00,78.17,78.63,78.09,78.23,138531.0,77.909,78.3674,77.8292,77.9688,138531.0
2025-05-06 13:30:00,78.2,78.53,78.12,78.18,113310.0,77.9389,78.2678,77.8591,77.9189,113310.0
2025-05-06 14:00:00,78.19,78.77,78.01,78.67,237036.0,77.9289,78.507,77.7495,78.4073,237036.0
2025-05-06 14:30:00,78.7,78.79,78.45,78.74,111887.0,78.4372,78.5269,78.188,78.4771,111887.0
2025-05-06 15:00:00,78.73,79.15,78.64,79.07,284484.0,78.4671,78.8857,78.3774,78.806,284484.0
2025-05-06 15:30:00,79.07,79.68,78.93,79.27,481827.0,78.806,79.4139,78.6664,79.0053,481827.0
2025-05-07 09:30:00,79.38,80.35,79.38,80.16,165103.0,79.1149,80.0817,79.1149,79.8923,165103.0
2025-05-07 10:00:00,80.09,80.12,77.99,78.31,263623.0,79.8226,79.8525,77.7296,78.0485,263623.0
2025-05-07 10:30:00,78.33,78.6,77.84,77.86,124219.0,78.0684,78.3375,77.5801,77.6,124219.0
2025-05-07 11:00:00,77.87,78.5,77.86,78.43,131097.0,77.61,78.2379,77.6,78.1681,131097.0
2025-05-07 11:30:00,78.41,78.96,78.41,78.92,94551.0,78.1482,78.6963,78.1482,78.6565,94551.0
2025-05-07 12:00:00,78.9,79.03,78.5,78.52,57761.0,78.6365,78.7661,78.2379,78.2578,57761.0
2025-05-07 12:30:00,78.52,78.83,78.46,78.74,39913.0,78.2578,78.5668,78.198,78.4771,39913.0
2025-05-07 13:00:00,78.73,78.9,78.66,78.73,47928.0,78.4671,78.6365,78.3973,78.4671,47928.0
2025-05-07 13:30:00,78.73,78.76,78.43,78.44,36278.0,78.4671,78.497,78.1681,78.1781,36278.0
2025-05-07 14:00:00,78.41,78.67,77.77,78.42,63408.0,78.1482,78.4073,77.5103,78.1581,63408.0
2025-05-07 14:30:00,78.43,78.8,77.93,78.67,138448.0,78.1681,78.5369,77.6698,78.4073,138448.0
2025-05-07 15:00:00,78.68,78.71,78.22,78.25,85313.0,78.4173,78.4472,77.9588,77.9887,85313.0
2025-05-07 15:30:00,78.25,79.02,78.23,78.86,329819.0,77.9887,78.7561,77.9688,78.5967,329819.0
2025-05-08 09:30:00,80.68,80.68,78.71,78.97,136583.0,80.4106,80.4106,78.4472,78.7063,136583.0
2025-05-08 10:00:00,78.91,79.9,78.89,79.74,153294.0,78.6465,79.6332,78.6266,79.4737,153294.0
2025-05-08 10:30:00,79.71,80.05,79.29,79.4,267514.0,79.4438,79.7827,79.0252,79.1349,267514.0
2025-05-08 11:00:00,79.36,80.2,79.31,79.99,286380.0,79.095,79.9322,79.0452,79.7229,286380.0
2025-05-08 11:30:00,79.95,80.32,79.85,79.95,456708.0,79.683,80.0518,79.5834,79.683,456708.0
2025-05-08 12:00:00,79.96,80.26,79.65,80.05,116103.0,79.693,79.992,79.384,79.7827,116103.0
2025-05-08 12:30:00,80.06,80.96,79.97,80.77,744200.0,79.7927,80.6897,79.703,80.5003,744200.0
2025-05-08 13:00:00,80.81,81.02,80.63,80.73,168801.0,80.5402,80.7495,80.3608,80.4604,168801.0
2025-05-08 13:30:00,80.78,80.94,80.23,80.29,323790.0,80.5103,80.6697,79.9621,80.0219,323790.0
2025-05-08 14:00:00,80.26,80.46,80.1,80.14,92467.0,79.992,80.1913,79.8325,79.8724,92467.0
2025-05-08 14:30:00,80.14,80.41,80.14,80.19,89667.0,79.8724,80.1415,79.8724,79.9222,89667.0
2025-05-08 15:00:00,80.16,80.26,79.67,80.13,260200.0,79.8923,79.992,79.404,79.8624,260200.0
2025-05-08 15:30:00,80.1,80.28,79.27,79.57,477787.0,79.8325,80.0119,79.0053,79.3043,477787.0
2025-05-09 09:30:00,80.03,80.92,79.61,80.16,72069.0,79.7628,80.6498,79.3442,79.8923,72069.0
2025-05-09 10:00:00,80.17,80.48,79.7,79.79,58332.0,79.9023,80.2113,79.4339,79.5236,58332.0
2025-05-09 10:30:00,79.71,80.02,79.68,79.8,123043.0,79.4438,79.7528,79.4139,79.5335,123043.0
2025-05-09 11:00:00,79.75,79.94,79.66,79.9,72573.0,79.4837,79.6731,79.394,79.6332,72573.0
2025-05-09 11:30:00,79.87,80.21,79.81,80.09,40020.0,79.6033,79.9422,79.5435,79.8226,40020.0
2025-05-09 12:00:00,80.06,80.07,79.86,80.0,53830.0,79.7927,79.8026,79.5933,79.7329,53830.0
2025-05-09 12:30:00,80.0,80.23,79.98,80.12,39638.0,79.7329,79.9621,79.7129,79.8525,39638.0
2025-05-09 13:00:00,80.1,80.39,80.02,80.31,32121.0,79.8325,80.1216,79.7528,80.0418,32121.0
2025-05-09 13:30:00,80.31,80.87,80.26,80.72,43022.0,80.0418,80.6,79.992,80.4505,43022.0
2025-05-09 14:00:00,80.72,80.72,80.25,80.33,127087.0,80.4505,80.4505,79.982,80.0618,127087.0
2025-05-09 14:30:00,80.33,80.65,80.28,80.61,38902.0,80.0618,80.3807,80.0119,80.3408,38902.0
2025-05-09 15:00:00,80.61,80.86,80.61,80.64,54174.0,80.3408,80.59,80.3408,80.3707,54174.0
2025-05-09 15:30:00,80.64,80.67,80.34,80.49,217763.0,80.3707,80.4006,80.0717,80.2212,217763.0
2025-05-12 09:30:00,83.54,85.0,83.03,83.4,172684.0,83.261,84.7162,82.7528,83.1215,172684.0
2025-05-12 10:00:00,83.46,84.12,83.28,83.31,137113.0,83.1813,83.8391,83.0019,83.0318,137113.0
2025-05-12 10:30:00,83.27,83.89,83.07,83.4,124713.0,82.992,83.6099,82.7926,83.1215,124713.0
2025-05-12 11:00:00,83.37,83.41,82.98,83.14,69502.0,83.0916,83.1315,82.7029,82.8624,69502.0
2025-05-12 11:30:00,83.13,83.35,83.0,83.06,121676.0,82.8524,83.0717,82.7229,82.7827,121676.0
2025-05-12 12:00:00,83.04,83.26,83.04,83.08,111065.0,82.7627,82.982,82.7627,82.8026,111065.0
2025-05-12 12:30:00,83.07,83.39,83.05,83.21,65753.0,82.7926,83.1116,82.7727,82.9322,65753.0
2025-05-12 13:00:00,83.23,83.26,82.92,82.95,67623.0,82.9521,82.982,82.6431,82.673,67623.0
2025-05-12 13:30:00,82.97,83.01,82.69,82.73,83768.0,82.693,82.7328,82.4139,82.4538,83768.0
2025-05-12 14:00:00,82.74,82.83,82.45,82.63,42730.0,82.4637,82.5534,82.1747,82.3541,42730.0
2025-05-12 14:30:00,82.64,82.76,82.4,82.44,36733.0,82.3641,82.4837,82.1249,82.1647,36733.0
2025-05-12 15:00:00,82.44,82.81,82.36,82.42,177178.0,82.1647,82.5335,82.085,82.1448,177178.0
2025-05-12 15:30:00,82.42,83.16,82.35,83.09,526240.0,82.1448,82.8823,82.075,82.8126,526240.0
2025-05-13 09:30:00,83.21,83.51,82.66,82.92,75735.0,82.9322,83.2311,82.384,82.6431,75735.0
2025-05-13 10:00:00,82.94,83.32,82.75,82.8,128062.0,82.6631,83.0418,82.4737,82.5235,128062.0
2025-05-13 10:30:00,82.79,82.89,82.57,82.81,67661.0,82.5136,82.6132,82.2943,82.5335,67661.0
2025-05-13 11:00:00,82.79,83.06,82.79,82.94,50509.0,82.5136,82.7827,82.5136,82.6631,50509.0
2025-05-13 11:30:00,82.94,83.3,82.91,82.96,62244.0,82.6631,83.0219,82.6332,82.683,62244.0
2025-05-13 12:00:00,82.98,82.99,82.8,82.88,39507.0,82.7029,82.7129,82.5235,82.6033,39507.0
2025-05-13 12:30:00,82.88,83.0,82.82,82.86,47930.0,82.6033,82.7229,82.5435,82.5833,47930.0
2025-05-13 13:00:00,82.86,83.0,82.79,82.87,56432.0,82.5833,82.7229,82.5136,82.5933,56432.0
2025-05-13 13:30:00,82.86,83.06,82.78,82.79,46284.0,82.5833,82.7827,82.5036,82.5136,46284.0
2025-05-13 14:00:00,82.81,82.95,82.64,82.89,105156.0,82.5335,82.673,82.3641,82.6132,105156.0
2025-05-13 14:30:00,82.9,83.09,82.87,82.99,62311.0,82.6232,82.8126,82.5933,82.7129,62311.0
2025-05-13 15:00:00,82.98,83.04,82.89,82.91,85652.0,82.7029,82.7627,82.6132,82.6332,85652.0
2025-05-13 15:30:00,82.91,83.02,82.66,82.75,345107.0,82.6332,82.7428,82.384,82.4737,345107.0
2025-05-14 09:30:00,82.71,82.98,82.48,82.83,108103.0,82.4338,82.7029,82.2046,82.5534,108103.0
2025-05-14 10:00:00,82.84,82.85,82.22,82.54,97478.0,82.5634,82.5734,81.9455,82.2644,97478.0
2025-05-14 10:30:00,82.54,83.0,82.48,82.77,156666.0,82.2644,82.7229,82.2046,82.4936,156666.0
2025-05-14 11:00:00,82.76,82.76,82.37,82.48,88244.0,82.4837,82.4837,82.095,82.2046,88244.0
2025-05-14 11:30:00,82.48,82.65,82.46,82.52,35892.0,82.2046,82.374,82.1847,82.2445,35892.0
2025-05-14 12:00:00,82.49,82.64,82.46,82.48,67025.0,82.2146,82.3641,82.1847,82.2046,67025.0
2025-05-14 12:30:00,82.5,82.59,82.38,82.52,117199.0,82.2245,82.3142,82.1049,82.2445,117199.0
2025-05-14 13:00:00,82.5,82.58,82.2,82.39,132917.0,82.2245,82.3043,81.9255,82.1149,132917.0
2025-05-14 13:30:00,82.39,82.67,82.38,82.59,70757.0,82.1149,82.394,82.1049,82.3142,70757.0
2025-05-14 14:00:00,82.63,83.01,82.6,82.82,83178.0,82.3541,82.7328,82.3242,82.5435,83178.0
2025-05-14 14:30:00,82.84,83.05,82.8,82.96,94844.0,82.5634,82.7727,82.5235,82.683,94844.0
2025-05-14 15:00:00,82.95,83.11,82.85,83.0,148498.0,82.673,82.8325,82.5734,82.7229,148498.0
2025-05-14 15:30:00,82.97,83.18,82.87,83.12,351188.0,82.693,82.9023,82.5933,82.8425,351188.0
2025-05-15 09:30:00,82.4,83.37,82.34,83.01,95733.0,82.1249,83.0916,82.0651,82.7328,95733.0
2025-05-15 10:00:00,83.08,83.16,82.39,82.43,201270.0,82.8026,82.8823,82.1149,82.1548,201270.0
2025-05-15 10:30:00,82.43,82.55,82.13,82.51,969071.0,82.1548,82.2744,81.8558,82.2345,969071.0
2025-05-15 11:00:00,82.51,82.9,82.33,82.82,119730.0,82.2345,82.6232,82.0551,82.5435,119730.0
2025-05-15 11:30:00,82.86,83.56,82.79,83.37,104055.0,82.5833,83.281,82.5136,83.0916,104055.0
2025-05-15 12:00:00,83.36,83.4,83.16,83.23,54872.0,83.0817,83.1215,82.8823,82.9521,54872.0
2025-05-15 12:30:00,83.19,83.49,83.13,83.43,88311.0,82.9122,83.2112,82.8524,83.1514,88311.0
2025-05-15 13:00:00,83.41,83.52,83.34,83.37,73972.0,83.1315,83.2411,83.0617,83.0916,73972.0
2025-05-15 13:30:00,83.35,83.37,82.98,83.04,61309.0,83.0717,83.0916,82.7029,82.7627,61309.0
2025-05-15 14:00:00,83.03,83.19,82.57,82.62,77840.0,82.7528,82.9122,82.2943,82.3441,77840.0
2025-05-15 14:30:00,82.64,82.84,82.49,82.54,138727.0,82.3641,82.5634,82.2146,82.2644,138727.0
2025-05-15 15:00:00,82.53,82.71,82.44,82.59,249303.0,82.2544,82.4338,82.1647,82.3142,249303.0
2025-05-15 15:30:00,82.59,83.11,82.58,82.99,378693.0,82.3142,82.8325,82.3043,82.7129,378693.0
2025-05-16 09:30:00,82.86,82.86,81.93,82.17,323744.0,82.5833,82.5833,81.6564,81.8956,323744.0
2025-05-16 10:00:00,82.04,82.24,81.23,81.91,192209.0,81.7661,81.9654,80.9588,81.6365,192209.0
2025-05-16 10:30:00,81.92,82.23,81.9,82.16,203289.0,81.6465,81.9554,81.6265,81.8857,203289.0
2025-05-16 11:00:00,82.17,82.46,82.12,82.28,112074.0,81.8956,82.1847,81.8458,82.0053,112074.0
2025-05-16 11:30:00,82.29,82.35,82.0,82.06,85214.0,82.0152,82.075,81.7262,81.786,85214.0
2025-05-16 12:00:00,82.06,82.3,82.03,82.2,42537.0,81.786,82.0252,81.7561,81.9255,42537.0
2025-05-16 12:30:00,82.23,82.28,82.14,82.17,63028.0,81.9554,82.0053,81.8657,81.8956,63028.0
2025-05-16 13:00:00,82.14,82.36,82.1,82.27,57856.0,81.8657,82.085,81.8259,81.9953,57856.0
2025-05-16 13:30:00,82.27,82.34,82.14,82.2,42268.0,81.9953,82.0651,81.8657,81.9255,42268.0
2025-05-16 14:00:00,82.2,82.23,82.0,82.07,48309.0,81.9255,81.9554,81.7262,81.796,48309.0
2025-05-16 14:30:00,82.06,82.38,82.04,82.17,133396.0,81.786,82.1049,81.7661,81.8956,133396.0
2025-05-16 15:00:00,82.16,82.26,82.13,82.22,93934.0,81.8857,81.9853,81.8558,81.9455,93934.0
2025-05-16 15:30:00,82.21,82.4,82.12,82.38,292281.0,81.9355,82.1249,81.8458,82.1049,292281.0
2025-05-19 09:30:00,81.13,81.73,80.71,81.62,96455.0,80.8591,81.4571,80.4405,81.3475,96455.0
2025-05-19 10:00:00,81.6,81.9,81.35,81.5,54644.0,81.3275,81.6265,81.0784,81.2279,54644.0
2025-05-19 10:30:00,81.52,81.73,81.44,81.5,64026.0,81.2478,81.4571,81.1681,81.2279,64026.0
2025-05-19 11:00:00,81.53,81.77,81.5,81.5,51221.0,81.2578,81.497,81.2279,81.2279,51221.0
2025-05-19 11:30:00,81.54,81.61,81.27,81.42,43257.0,81.2677,81.3375,80.9986,81.1481,43257.0
2025-05-19 12:00:00,81.43,81.49,81.24,81.31,33798.0,81.1581,81.2179,80.9687,81.0385,33798.0
2025-05-19 12:30:00,81.3,81.33,81.1,81.28,65819.0,81.0285,81.0584,80.8292,81.0086,65819.0
2025-05-19 13:00:00,81.29,81.32,81.01,81.24,75289.0,81.0186,81.0485,80.7395,80.9687,75289.0
2025-05-19 13:30:00,81.22,81.26,80.78,80.8,78841.0,80.9488,80.9887,80.5103,80.5302,78841.0
2025-05-19 14:00:00,80.8,80.92,80.73,80.78,60995.0,80.5302,80.6498,80.4604,80.5103,60995.0
2025-05-19 14:30:00,80.78,80.84,80.74,80.81,62950.0,80.5103,80.5701,80.4704,80.5402,62950.0
2025-05-19 15:00:00,80.81,80.9,80.68,80.77,98133.0,80.5402,80.6299,80.4106,80.5003,98133.0
2025-05-19 15:30:00,80.75,80.89,80.66,80.84,344806.0,80.4804,80.6199,80.3907,80.5701,344806.0
2025-05-20 09:30:00,80.48,80.61,80.05,80.08,77942.0,80.2113,80.3408,79.7827,79.8126,77942.0
2025-05-20 10:00:00,80.06,80.83,80.06,80.82,86826.0,79.7927,80.5601,79.7927,80.5501,86826.0
2025-05-20 10:30:00,80.84,80.84,80.48,80.51,73510.0,80.5701,80.5701,80.2113,80.2412,73510.0
2025-05-20 11:00:00,80.46,80.95,80.43,80.91,80515.0,80.1913,80.6797,80.1614,80.6398,80515.0
2025-05-20 11:30:00,80.95,80.99,80.64,80.67,38251.0,80.6797,80.7196,80.3707,80.4006,38251.0
2025-05-20 12:00:00,80.64,80.69,80.52,80.6,44395.0,80.3707,80.4206,80.2511,80.3309,44395.0
2025-05-20 12:30:00,80.6,80.62,80.52,80.54,29754.0,80.3309,80.3508,80.2511,80.2711,29754.0
2025-05-20 13:00:00,80.52,80.59,80.28,80.38,44426.0,80.2511,80.3209,80.0119,80.1116,44426.0
2025-05-20 13:30:00,80.39,80.55,80.35,80.46,54627.0,80.1216,80.281,80.0817,80.1913,54627.0
2025-05-20 14:00:00,80.44,80.47,79.92,79.95,73250.0,80.1714,80.2013,79.6531,79.683,73250.0
2025-05-20 14:30:00,79.97,80.02,79.87,79.89,93892.0,79.703,79.7528,79.6033,79.6232,93892.0
2025-05-20 15:00:00,79.87,79.92,79.68,79.73,104304.0,79.6033,79.6531,79.4139,79.4638,104304.0
2025-05-20 15:30:00,79.74,79.97,79.65,79.75,498656.0,79.4737,79.703,79.384,79.4837,498656.0
2025-05-21 09:30:00,78.79,78.95,78.12,78.25,112577.0,78.5269,78.6864,77.8591,77.9887,112577.0
2025-05-21 10:00:00,78.35,78.65,78.0,78.04,69616.0,78.0884,78.3874,77.7395,77.7794,69616.0
2025-05-21 10:30:00,78.01,78.06,77.62,77.99,96702.0,77.7495,77.7993,77.3608,77.7296,96702.0
2025-05-21 11:00:00,77.99,78.26,77.97,78.02,68777.0,77.7296,77.9987,77.7096,77.7595,68777.0
2025-05-21 11:30:00,78.03,78.13,77.77,77.84,83783.0,77.7694,77.8691,77.5103,77.5801,83783.0
2025-05-21 12:00:00,77.82,77.93,77.51,77.58,71099.0,77.5601,77.6698,77.2512,77.321,71099.0
2025-05-21 12:30:00,77.58,77.73,77.53,77.56,47461.0,77.321,77.4705,77.2711,77.301,47461.0
2025-05-21 13:00:00,77.58,77.64,76.68,76.68,88059.0,77.321,77.3808,76.424,76.424,88059.0
2025-05-21 13:30:00,76.65,77.14,76.5,76.61,91346.0,76.3941,76.8824,76.2446,76.3542,91346.0
2025-05-21 14:00:00,76.61,76.68,76.31,76.47,85911.0,76.3542,76.424,76.0552,76.2147,85911.0
2025-05-21 14:30:00,76.47,76.56,76.18,76.18,102025.0,76.2147,76.3044,75.9256,75.9256,102025.0
2025-05-21 15:00:00,76.21,76.28,75.66,75.82,330333.0,75.9555,76.0253,75.4074,75.5668,330333.0
2025-05-21 15:30:00,75.82,75.97,75.66,75.72,510791.0,75.5668,75.7163,75.4074,75.4672,510791.0
2025-05-22 09:30:00,75.59,75.8,74.87,75.5,86277.0,75.3376,75.5469,74.62,75.2479,86277.0
2025-05-22 10:00:00,75.53,75.78,75.31,75.33,52559.0,75.2778,75.527,75.0585,75.0785,52559.0
2025-05-22 10:30:00,75.39,75.65,75.03,75.64,53872.0,75.1383,75.3974,74.7795,75.3874,53872.0
2025-05-22 11:00:00,75.65,75.81,75.45,75.62,87456.0,75.3974,75.5569,75.1981,75.3675,87456.0
2025-05-22 11:30:00,75.56,75.86,75.55,75.72,47062.0,75.3077,75.6067,75.2977,75.4672,47062.0
2025-05-22 12:00:00,75.7,75.92,75.59,75.73,47890.0,75.4472,75.6665,75.3376,75.4771,47890.0
2025-05-22 12:30:00,75.73,75.82,75.55,75.59,23001.0,75.4771,75.5668,75.2977,75.3376,23001.0
2025-05-22 13:00:00,75.62,75.88,75.46,75.85,46994.0,75.3675,75.6266,75.208,75.5967,46994.0
2025-05-22 13:30:00,75.85,76.08,75.75,76.02,49489.0,75.5967,75.826,75.4971,75.7662,49489.0
2025-05-22 14:00:00,76.0,76.21,75.98,76.13,37915.0,75.7462,75.9555,75.7263,75.8758,37915.0
2025-05-22 14:30:00,76.1,76.17,75.98,76.17,64048.0,75.8459,75.9157,75.7263,75.9157,64048.0
2025-05-22 15:00:00,76.17,76.36,76.15,76.3,66025.0,75.9157,76.105,75.8957,76.0452,66025.0
2025-05-22 15:30:00,76.31,76.32,75.68,75.73,289794.0,76.0552,76.0652,75.4273,75.4771,289794.0
2025-05-23 09:30:00,74.32,74.74,74.14,74.39,41103.0,74.0718,74.4904,73.8924,74.1416,41103.0
2025-05-23 10:00:00,74.42,74.73,74.11,74.27,79875.0,74.1715,74.4805,73.8625,74.022,79875.0
2025-05-23 10:30:00,74.28,74.61,74.23,74.27,23777.0,74.032,74.3609,73.9821,74.022,23777.0
2025-05-23 11:00:00,74.27,74.38,74.14,74.32,21310.0,74.022,74.1316,73.8924,74.0718,21310.0
2025-05-23 11:30:00,74.33,74.55,74.26,74.28,24659.0,74.0818,74.3011,74.012,74.032,24659.0
2025-05-23 12:00:00,74.28,74.4,74.17,74.25,23809.0,74.032,74.1516,73.9223,74.0021,23809.0
2025-05-23 12:30:00,74.22,74.31,74.0,74.16,116505.0,73.9722,74.0619,73.7529,73.9124,116505.0
2025-05-23 13:00:00,74.2,74.45,74.17,74.45,64203.0,73.9522,74.2014,73.9223,74.2014,64203.0
2025-05-23 13:30:00,74.45,74.56,74.36,74.49,19856.0,74.2014,74.311,74.1117,74.2413,19856.0
2025-05-23 14:00:00,74.52,74.66,74.37,74.41,30180.0,74.2712,74.4107,74.1217,74.1615,30180.0
2025-05-23 14:30:00,74.44,74.55,74.41,74.52,26116.0,74.1914,74.3011,74.1615,74.2712,26116.0
2025-05-23 15:00:00,74.51,74.56,74.26,74.29,49009.0,74.2612,74.311,74.012,74.0419,49009.0
2025-05-23 15:30:00,74.31,74.49,73.99,74.09,357904.0,74.0619,74.2413,73.7429,73.8426,357904.0
2025-05-27 09:30:00,75.01,75.18,74.5,74.77,178252.0,74.7595,74.929,74.2512,74.5203,178252.0
2025-05-27 10:00:00,74.81,75.43,74.77,75.2,102105.0,74.5602,75.1781,74.5203,74.9489,102105.0
2025-05-27 10:30:00,75.2,75.37,75.08,75.17,71665.0,74.9489,75.1183,74.8293,74.919,71665.0
2025-05-27 11:00:00,75.18,75.35,75.06,75.31,54687.0,74.929,75.0984,74.8094,75.0585,54687.0
2025-05-27 11:30:00,75.31,75.58,75.29,75.42,41233.0,75.0585,75.3276,75.0386,75.1682,41233.0
2025-05-27 12:00:00,75.39,75.61,75.39,75.47,43761.0,75.1383,75.3575,75.1383,75.218,43761.0
2025-05-27 12:30:00,75.46,75.86,75.46,75.7,32051.0,75.208,75.6067,75.208,75.4472,32051.0
2025-05-27 13:00:00,75.7,75.84,75.64,75.71,31164.0,75.4472,75.5868,75.3874,75.4572,31164.0
2025-05-27 13:30:00,75.75,75.89,75.71,75.84,41446.0,75.4971,75.6366,75.4572,75.5868,41446.0
2025-05-27 14:00:00,75.84,75.91,75.76,75.81,34191.0,75.5868,75.6565,75.507,75.5569,34191.0
2025-05-27 14:30:00,75.8,75.86,75.73,75.73,29203.0,75.5469,75.6067,75.4771,75.4771,29203.0
2025-05-27 15:00:00,75.75,75.87,75.74,75.77,45318.0,75.4971,75.6167,75.4871,75.517,45318.0
2025-05-27 15:30:00,75.78,75.82,75.56,75.74,225976.0,75.527,75.5668,75.3077,75.4871,225976.0
2025-05-28 09:30:00,75.91,76.69,75.8,76.19,102112.0,75.6565,76.4339,75.5469,75.9356,102112.0
2025-05-28 10:00:00,76.19,76.38,75.66,75.72,96198.0,75.9356,76.125,75.4074,75.4672,96198.0
2025-05-28 10:30:00,75.78,75.87,75.27,75.53,39667.0,75.527,75.6167,75.0187,75.2778,39667.0
2025-05-28 11:00:00,75.53,75.66,75.25,75.31,58455.0,75.2778,75.4074,74.9987,75.0585,58455.0
2025-05-28 11:30:00,75.25,75.5,75.12,75.34,34374.0,74.9987,75.2479,74.8692,75.0884,34374.0
2025-05-28 12:00:00,75.39,75.7,75.38,75.61,25185.0,75.1383,75.4472,75.1283,75.3575,25185.0
2025-05-28 12:30:00,75.61,75.77,75.53,75.76,36471.0,75.3575,75.517,75.2778,75.507,36471.0
2025-05-28 13:00:00,75.74,75.85,75.6,75.6,39407.0,75.4871,75.5967,75.3476,75.3476,39407.0
2025-05-28 13:30:00,75.61,75.62,75.29,75.34,36584.0,75.3575,75.3675,75.0386,75.0884,36584.0
2025-05-28 14:00:00,75.31,75.53,75.31,75.46,45602.0,75.0585,75.2778,75.0585,75.208,45602.0
2025-05-28 14:30:00,75.49,75.54,75.15,75.31,64326.0,75.2379,75.2878,74.8991,75.0585,64326.0
2025-05-28 15:00:00,75.34,75.46,75.27,75.31,69227.0,75.0884,75.208,75.0187,75.0585,69227.0
2025-05-28 15:30:00,75.29,75.35,74.86,74.99,343783.0,75.0386,75.0984,74.61,74.7396,343783.0
2025-05-29 09:30:00,75.67,75.67,75.12,75.42,47551.0,75.4173,75.4173,74.8692,75.1682,47551.0
2025-05-29 10:00:00,75.42,75.76,75.23,75.46,59475.0,75.1682,75.507,74.9788,75.208,59475.0
2025-05-29 10:30:00,75.47,75.5,75.06,75.31,46172.0,75.218,75.2479,74.8094,75.0585,46172.0
2025-05-29 11:00:00,75.31,75.47,75.15,75.43,44911.0,75.0585,75.218,74.8991,75.1781,44911.0
2025-05-29 11:30:00,75.44,75.44,74.72,74.81,30261.0,75.1881,75.1881,74.4705,74.5602,30261.0
2025-05-29 12:00:00,74.8,75.17,74.68,75.14,34599.0,74.5502,74.919,74.4306,74.8891,34599.0
2025-05-29 12:30:00,75.13,75.42,75.12,75.41,73737.0,74.8791,75.1682,74.8692,75.1582,73737.0
2025-05-29 13:00:00,75.38,75.49,75.18,75.21,82125.0,75.1283,75.2379,74.929,74.9589,82125.0
2025-05-29 13:30:00,75.21,75.38,75.17,75.26,106521.0,74.9589,75.1283,74.919,75.0087,106521.0
2025-05-29 14:00:00,75.26,75.43,75.25,75.35,97921.0,75.0087,75.1781,74.9987,75.0984,97921.0
2025-05-29 14:30:00,75.35,75.65,75.35,75.56,127627.0,75.0984,75.3974,75.0984,75.3077,127627.0
2025-05-29 15:00:00,75.58,75.93,75.58,75.73,102928.0,75.3276,75.6765,75.3276,75.4771,102928.0
2025-05-29 15:30:00,75.71,75.87,75.59,75.85,364462.0,75.4572,75.6167,75.3376,75.5967,364462.0
2025-05-30 09:30:00,75.4,75.42,74.51,75.06,83459.0,75.1482,75.1682,74.2612,74.8094,83459.0
2025-05-30 10:00:00,75.12,75.32,75.03,75.23,65132.0,74.8692,75.0685,74.7795,74.9788,65132.0
2025-05-30 10:30:00,75.22,75.4,75.05,75.1,39154.0,74.9688,75.1482,74.7994,74.8492,39154.0
2025-05-30 11:00:00,75.08,75.32,75.07,75.22,25718.0,74.8293,75.0685,74.8193,74.9688,25718.0
2025-05-30 11:30:00,75.22,75.22,74.97,75.05,121989.0,74.9688,74.9688,74.7197,74.7994,121989.0
2025-05-30 12:00:00,75.02,75.35,74.95,75.0,101373.0,74.7695,75.0984,74.6997,74.7496,101373.0
2025-05-30 12:30:00,75.05,75.12,74.74,74.78,57390.0,74.7994,74.8692,74.4904,74.5303,57390.0
2025-05-30 13:00:00,74.78,74.86,74.56,74.65,33148.0,74.5303,74.61,74.311,74.4007,33148.0
2025-05-30 13:30:00,74.67,74.95,74.65,74.76,37721.0,74.4207,74.6997,74.4007,74.5104,37721.0
2025-05-30 14:00:00,74.77,75.35,74.76,75.31,95941.0,74.5203,75.0984,74.5104,75.0585,95941.0
2025-05-30 14:30:00,75.33,75.33,75.17,75.28,50262.0,75.0785,75.0785,74.919,75.0286,50262.0
2025-05-30 15:00:00,75.28,75.66,75.26,75.64,97738.0,75.0286,75.4074,75.0087,75.3874,97738.0
2025-05-30 15:30:00,75.62,75.78,75.23,75.58,519431.0,75.3675,75.527,74.9788,75.3276,519431.0
2025-06-02 09:30:00,74.58,75.03,73.75,74.02,110928.0,74.331,74.7795,73.5037,73.7728,110928.0
2025-06-02 10:00:00,74.02,74.32,73.69,74.31,64069.0,73.7728,74.0718,73.4439,74.0619,64069.0
2025-06-02 10:30:00,74.31,74.36,73.93,74.1,47815.0,74.0619,74.1117,73.6831,73.8526,47815.0
2025-06-02 11:00:00,74.12,74.21,73.95,74.0,70672.0,73.8725,73.9622,73.7031,73.7529,70672.0
2025-06-02 11:30:00,74.01,74.23,73.85,74.17,53199.0,73.7629,73.9821,73.6034,73.9223,53199.0
2025-06-02 12:00:00,74.2,74.4,74.0,74.35,69983.0,73.9522,74.1516,73.7529,74.1017,69983.0
2025-06-02 12:30:00,74.37,74.54,74.32,74.49,24931.0,74.1217,74.2911,74.0718,74.2413,24931.0
2025-06-02 13:00:00,74.49,74.63,74.48,74.54,56365.0,74.2413,74.3808,74.2313,74.2911,56365.0
2025-06-02 13:30:00,74.55,74.62,74.42,74.58,32245.0,74.3011,74.3708,74.1715,74.331,32245.0
2025-06-02 14:00:00,74.53,74.71,74.37,74.63,48828.0,74.2811,74.4605,74.1217,74.3808,48828.0
2025-06-02 14:30:00,74.62,74.8,74.62,74.79,30355.0,74.3708,74.5502,74.3708,74.5403,30355.0
2025-06-02 15:00:00,74.78,74.91,74.78,74.88,58393.0,74.5303,74.6599,74.5303,74.63,58393.0
2025-06-02 15:30:00,74.86,74.95,74.76,74.9,274964.0,74.61,74.6997,74.5104,74.6499,274964.0
2025-06-03 09:30:00,74.98,75.23,73.82,74.22,112003.0,74.7296,74.9788,73.5735,73.9722,112003.0
2025-06-03 10:00:00,74.21,75.16,74.2,75.16,54031.0,73.9622,74.909,73.9522,74.909,54031.0
2025-06-03 10:30:00,75.16,75.27,74.93,75.16,54689.0,74.909,75.0187,74.6798,74.909,54689.0
2025-06-03 11:00:00,75.21,75.54,75.21,75.42,30052.0,74.9589,75.2878,74.9589,75.1682,30052.0
2025-06-03 11:30:00,75.45,75.57,75.3,75.56,32953.0,75.1981,75.3177,75.0486,75.3077,32953.0
2025-06-03 12:00:00,75.54,75.67,75.45,75.63,33677.0,75.2878,75.4173,75.1981,75.3775,33677.0
2025-06-03 12:30:00,75.66,75.72,75.59,75.68,31464.0,75.4074,75.4672,75.3376,75.4273,31464.0
2025-06-03 13:00:00,75.68,75.75,75.6,75.73,25848.0,75.4273,75.4971,75.3476,75.4771,25848.0
2025-06-03 13:30:00,75.73,75.81,75.67,75.78,24980.0,75.4771,75.5569,75.4173,75.527,24980.0
2025-06-03 14:00:00,75.78,75.8,75.6,75.78,42446.0,75.527,75.5469,75.3476,75.527,42446.0
2025-06-03 14:30:00,75.8,75.9,75.73,75.79,42355.0,75.5469,75.6466,75.4771,75.5369,42355.0
2025-06-03 15:00:00,75.8,75.9,75.68,75.77,47704.0,75.5469,75.6466,75.4273,75.517,47704.0
2025-06-03 15:30:00,75.77,75.99,75.66,75.76,387132.0,75.517,75.7363,75.4074,75.507,387132.0
2025-06-04 09:30:00,76.04,77.09,75.91,76.99,92436.0,75.7861,76.8326,75.6565,76.7329,92436.0
2025-06-04 10:00:00,76.98,77.14,76.53,77.03,72307.0,76.723,76.8824,76.2745,76.7728,72307.0
2025-06-04 10:30:00,77.05,77.05,76.73,76.81,59958.0,76.7927,76.7927,76.4738,76.5535,59958.0
2025-06-04 11:00:00,76.81,76.94,76.53,76.58,52270.0,76.5535,76.6831,76.2745,76.3243,52270.0
2025-06-04 11:30:00,76.53,76.9,76.42,76.69,52283.0,76.2745,76.6432,76.1648,76.4339,52283.0
2025-06-04 12:00:00,76.68,76.77,76.4,76.49,35405.0,76.424,76.5137,76.1449,76.2346,35405.0
2025-06-04 12:30:00,76.49,76.64,76.46,76.61,35915.0,76.2346,76.3841,76.2047,76.3542,35915.0
2025-06-04 13:00:00,76.66,76.9,76.66,76.83,36648.0,76.404,76.6432,76.404,76.5735,36648.0
2025-06-04 13:30:00,76.83,76.93,76.65,76.71,56169.0,76.5735,76.6731,76.3941,76.4539,56169.0
2025-06-04 14:00:00,76.72,76.95,76.72,76.91,57738.0,76.4638,76.6931,76.4638,76.6532,57738.0
2025-06-04 14:30:00,76.89,76.91,76.65,76.66,59194.0,76.6333,76.6532,76.3941,76.404,59194.0
2025-06-04 15:00:00,76.65,76.74,76.61,76.63,68420.0,76.3941,76.4838,76.3542,76.3741,68420.0
2025-06-04 15:30:00,76.64,76.79,76.52,76.67,374188.0,76.3841,76.5336,76.2645,76.414,374188.0
2025-06-05 09:30:00,76.4,77.05,76.0,76.09,57899.0,76.1449,76.7927,75.7462,75.8359,57899.0
2025-06-05 10:00:00,76.19,76.72,76.12,76.59,28684.0,75.9356,76.4638,75.8658,76.3343,28684.0
2025-06-05 10:30:00,76.58,76.69,76.14,76.63,28628.0,76.3243,76.4339,75.8858,76.3741,28628.0
2025-06-05 11:00:00,76.61,76.68,76.43,76.67,36950.0,76.3542,76.424,76.1748,76.414,36950.0
2025-06-05 11:30:00,76.67,76.95,76.67,76.91,20480.0,76.414,76.6931,76.414,76.6532,20480.0
2025-06-05 12:00:00,76.9,76.94,76.72,76.89,20316.0,76.6432,76.6831,76.4638,76.6333,20316.0
2025-06-05 12:30:00,76.9,76.9,76.26,76.41,44049.0,76.6432,76.6432,76.0054,76.1549,44049.0
2025-06-05 13:00:00,76.4,76.66,76.33,76.51,34721.0,76.1449,76.404,76.0751,76.2545,34721.0
2025-06-05 13:30:00,76.56,76.69,76.45,76.45,48623.0,76.3044,76.4339,76.1947,76.1947,48623.0
2025-06-05 14:00:00,76.48,76.49,76.03,76.25,55627.0,76.2246,76.2346,75.7761,75.9954,55627.0
2025-06-05 14:30:00,76.27,76.37,76.13,76.16,46970.0,76.0153,76.115,75.8758,75.9057,46970.0
2025-06-05 15:00:00,76.17,76.25,75.4,75.81,65442.0,75.9157,75.9954,75.1482,75.5569,65442.0
2025-06-05 15:30:00,75.8,76.29,75.78,76.01,263554.0,75.5469,76.0353,75.527,75.7562,263554.0
2025-06-06 09:30:00,77.73,77.73,76.23,76.42,90067.0,77.4705,77.4705,75.9755,76.1648,90067.0
2025-06-06 10:00:00,76.47,76.79,76.28,76.63,36540.0,76.2147,76.5336,76.0253,76.3741,36540.0
2025-06-06 10:30:00,76.62,76.78,76.39,76.59,24738.0,76.3642,76.5236,76.1349,76.3343,24738.0
2025-06-06 11:00:00,76.56,76.77,76.22,76.47,27703.0,76.3044,76.5137,75.9655,76.2147,27703.0
2025-06-06 11:30:00,76.47,76.53,76.36,76.41,25618.0,76.2147,76.2745,76.105,76.1549,25618.0
2025-06-06 12:00:00,76.41,76.58,76.37,76.5,34236.0,76.1549,76.3243,76.115,76.2446,34236.0
2025-06-06 12:30:00,76.52,76.54,76.16,76.33,34083.0,76.2645,76.2844,75.9057,76.0751,34083.0
2025-06-06 13:00:00,76.31,76.35,76.12,76.22,35852.0,76.0552,76.0951,75.8658,75.9655,35852.0
2025-06-06 13:30:00,76.22,76.32,76.1,76.22,42984.0,75.9655,76.0652,75.8459,75.9655,42984.0
2025-06-06 14:00:00,76.23,76.46,76.23,76.35,31766.0,75.9755,76.2047,75.9755,76.0951,31766.0
2025-06-06 14:30:00,76.37,76.63,76.36,76.63,41954.0,76.115,76.3741,76.105,76.3741,41954.0
2025-06-06 15:00:00,76.64,76.88,76.6,76.82,99425.0,76.3841,76.6233,76.3442,76.5635,99425.0
2025-06-06 15:30:00,76.82,76.93,76.72,76.85,211148.0,76.5635,76.6731,76.4638,76.5934,211148.0
2025-06-09 09:30:00,77.91,78.2,77.25,78.06,106942.0,77.6498,77.9389,76.9921,77.7993,106942.0
2025-06-09 10:00:00,78.09,78.2,77.75,77.9,60484.0,77.8292,77.9389,77.4904,77.6399,60484.0
2025-06-09 10:30:00,77.92,77.99,77.4,77.76,71269.0,77.6598,77.7296,77.1416,77.5003,71269.0
2025-06-09 11:00:00,77.78,78.31,77.78,78.09,47616.0,77.5203,78.0485,77.5203,77.8292,47616.0
2025-06-09 11:30:00,78.08,78.39,78.06,78.25,35690.0,77.8193,78.1282,77.7993,77.9887,35690.0
2025-06-09 12:00:00,78.21,78.29,77.98,78.12,22190.0,77.9488,78.0286,77.7196,77.8591,22190.0
2025-06-09 12:30:00,78.13,78.35,78.02,78.28,60578.0,77.8691,78.0884,77.7595,78.0186,60578.0
2025-06-09 13:00:00,78.29,78.59,78.28,78.55,36886.0,78.0286,78.3276,78.0186,78.2877,36886.0
2025-06-09 13:30:00,78.53,78.8,78.47,78.79,32667.0,78.2678,78.5369,78.208,78.5269,32667.0
2025-06-09 14:00:00,78.8,78.87,78.71,78.78,31349.0,78.5369,78.6066,78.4472,78.5169,31349.0
2025-06-09 14:30:00,78.78,78.92,78.66,78.87,50763.0,78.5169,78.6565,78.3973,78.6066,50763.0
2025-06-09 15:00:00,78.85,78.89,78.56,78.57,59459.0,78.5867,78.6266,78.2977,78.3076,59459.0
2025-06-09 15:30:00,78.58,78.99,78.56,78.94,376591.0,78.3176,78.7262,78.2977,78.6764,376591.0
2025-06-10 09:30:00,79.05,79.57,78.86,79.45,79511.0,78.786,79.3043,78.5967,79.1847,79511.0
2025-06-10 10:00:00,79.47,79.99,79.43,79.95,73136.0,79.2046,79.7229,79.1648,79.683,73136.0
2025-06-10 10:30:00,79.95,80.29,79.95,80.16,59729.0,79.683,80.0219,79.683,79.8923,59729.0
2025-06-10 11:00:00,80.15,80.39,80.06,80.23,69167.0,79.8824,80.1216,79.7927,79.9621,69167.0
2025-06-10 11:30:00,80.22,80.29,79.88,80.0,47909.0,79.9521,80.0219,79.6133,79.7329,47909.0
2025-06-10 12:00:00,79.99,80.18,79.9,80.01,24159.0,79.7229,79.9123,79.6332,79.7428,24159.0
2025-06-10 12:30:00,80.04,80.62,80.03,80.48,68924.0,79.7727,80.3508,79.7628,80.2113,68924.0
2025-06-10 13:00:00,80.48,80.74,80.41,80.63,60835.0,80.2113,80.4704,80.1415,80.3608,60835.0
2025-06-10 13:30:00,80.63,80.81,80.55,80.66,45393.0,80.3608,80.5402,80.281,80.3907,45393.0
2025-06-10 14:00:00,80.66,80.69,80.19,80.29,70160.0,80.3907,80.4206,79.9222,80.0219,70160.0
2025-06-10 14:30:00,80.31,80.51,80.2,80.47,84717.0,80.0418,80.2412,79.9322,80.2013,84717.0
2025-06-10 15:00:00,80.49,80.51,80.19,80.23,77744.0,80.2212,80.2412,79.9222,79.9621,77744.0
2025-06-10 15:30:00,80.23,80.74,80.15,80.72,260897.0,79.9621,80.4704,79.8824,80.4505,260897.0
2025-06-11 09:30:00,80.74,80.86,80.08,80.12,58199.0,80.4704,80.59,79.8126,79.8525,58199.0
2025-06-11 10:00:00,80.12,80.57,79.99,80.52,31394.0,79.8525,80.301,79.7229,80.2511,31394.0
2025-06-11 10:30:00,80.53,80.62,80.39,80.44,20455.0,80.2611,80.3508,80.1216,80.1714,20455.0
2025-06-11 11:00:00,80.46,80.55,80.26,80.4,32364.0,80.1913,80.281,79.992,80.1315,32364.0
2025-06-11 11:30:00,80.44,80.45,80.18,80.21,23600.0,80.1714,80.1814,79.9123,79.9422,23600.0
2025-06-11 12:00:00,80.22,80.22,79.78,79.9,42822.0,79.9521,79.9521,79.5136,79.6332,42822.0
2025-06-11 12:30:00,79.88,79.99,79.74,79.98,28121.0,79.6133,79.7229,79.4737,79.7129,28121.0
2025-06-11 13:00:00,79.97,80.16,79.91,80.16,30405.0,79.703,79.8923,79.6432,79.8923,30405.0
2025-06-11 13:30:00,80.13,80.16,79.97,79.97,19708.0,79.8624,79.8923,79.703,79.703,19708.0
2025-06-11 14:00:00,79.97,80.05,79.41,79.67,39560.0,79.703,79.7827,79.1448,79.404,39560.0
2025-06-11 14:30:00,79.6,79.89,79.47,79.75,33395.0,79.3342,79.6232,79.2046,79.4837,33395.0
2025-06-11 15:00:00,79.73,79.8,79.57,79.62,69734.0,79.4638,79.5335,79.3043,79.3541,69734.0
2025-06-11 15:30:00,79.61,79.72,79.35,79.64,248947.0,79.3442,79.4538,79.085,79.3741,248947.0
2025-06-12 09:30:00,78.97,79.34,78.26,79.06,73626.0,78.7063,79.0751,77.9987,78.796,73626.0
2025-06-12 10:00:00,79.06,79.28,78.77,79.09,64731.0,78.796,79.0153,78.507,78.8259,64731.0
2025-06-12 10:30:00,79.13,79.17,78.61,78.64,32627.0,78.8658,78.9056,78.3475,78.3774,32627.0
2025-06-12 11:00:00,78.66,78.81,78.09,78.16,55425.0,78.3973,78.5468,77.8292,77.899,55425.0
2025-06-12 11:30:00,78.17,78.22,77.99,78.11,34352.0,77.909,77.9588,77.7296,77.8492,34352.0
2025-06-12 12:00:00,78.12,78.29,78.0,78.13,35808.0,77.8591,78.0286,77.7395,77.8691,35808.0
2025-06-12 12:30:00,78.09,78.24,78.01,78.16,45634.0,77.8292,77.9787,77.7495,77.899,45634.0
2025-06-12 13:00:00,78.16,78.45,78.15,78.3,25283.0,77.899,78.188,77.889,78.0385,25283.0
2025-06-12 13:30:00,78.3,78.37,78.22,78.29,29347.0,78.0385,78.1083,77.9588,78.0286,29347.0
2025-06-12 14:00:00,78.27,78.4,78.04,78.08,39746.0,78.0086,78.1382,77.7794,77.8193,39746.0
2025-06-12 14:30:00,78.08,78.29,78.08,78.28,25299.0,77.8193,78.0286,77.8193,78.0186,25299.0
2025-06-12 15:00:00,78.27,78.34,78.23,78.26,43535.0,78.0086,78.0784,77.9688,77.9987,43535.0
2025-06-12 15:30:00,78.26,78.41,78.11,78.28,219908.0,77.9987,78.1482,77.8492,78.0186,219908.0
2025-06-13 09:30:00,76.75,77.1,75.81,75.87,92439.0,76.75,77.1,75.81,75.87,92439.0
2025-06-13 10:00:00,75.93,76.08,75.26,75.36,56082.0,75.93,76.08,75.26,75.36,56082.0
2025-06-13 10:30:00,75.42,75.63,74.96,75.63,62149.0,75.42,75.63,74.96,75.63,62149.0
2025-06-13 11:00:00,75.58,75.77,75.51,75.73,42643.0,75.58,75.77,75.51,75.73,42643.0
2025-06-13 11:30:00,75.75,76.0,75.66,75.84,34806.0,75.75,76.0,75.66,75.84,34806.0
2025-06-13 12:00:00,75.81,75.97,75.71,75.73,69077.0,75.81,75.97,75.71,75.73,69077.0
2025-06-13 12:30:00,75.73,75.92,75.63,75.87,20338.0,75.73,75.92,75.63,75.87,20338.0
2025-06-13 13:00:00,75.85,75.91,75.57,75.62,18532.0,75.85,75.91,75.57,75.62,18532.0
2025-06-13 13:30:00,75.61,75.71,75.36,75.5,48971.0,75.61,75.71,75.36,75.5,48971.0
2025-06-13 14:00:00,75.51,75.6,74.97,75.03,70512.0,75.51,75.6,74.97,75.03,70512.0
2025-06-13 14:30:00,75.03,75.08,74.65,74.94,116434.0,75.03,75.08,74.65,74.94,116434.0
2025-06-13 15:00:00,74.95,75.04,74.62,74.66,77569.0,74.95,75.04,74.62,74.66,77569.0
2025-06-13 15:30:00,74.66,74.77,74.32,74.61,313860.0,74.66,74.77,74.32,74.61,313860.0
2025-06-16 09:30:00,75.72,76.07,75.08,75.92,83855.0,75.72,76.07,75.08,75.92,83855.0
2025-06-16 10:00:00,75.97,76.26,75.95,76.03,61638.0,75.97,76.26,75.95,76.03,61638.0
2025-06-16 10:30:00,76.03,76.51,76.03,76.38,79505.0,76.03,76.51,76.03,76.38,79505.0
2025-06-16 11:00:00,76.35,76.64,75.77,75.98,88435.0,76.35,76.64,75.77,75.98,88435.0
2025-06-16 11:30:00,75.98,76.32,75.96,76.25,91523.0,75.98,76.32,75.96,76.25,91523.0
2025-06-16 12:00:00,76.25,76.45,76.2,76.43,85309.0,76.25,76.45,76.2,76.43,85309.0
2025-06-16 12:30:00,76.44,76.71,76.43,76.61,69491.0,76.44,76.71,76.43,76.61,69491.0
2025-06-16 13:00:00,76.59,76.85,76.49,76.82,89027.0,76.59,76.85,76.49,76.82,89027.0
2025-06-16 13:30:00,76.83,77.07,76.82,76.92,37083.0,76.83,77.07,76.82,76.92,37083.0
2025-06-16 14:00:00,76.94,77.07,76.85,76.9,46084.0,76.94,77.07,76.85,76.9,46084.0
2025-06-16 14:30:00,76.91,76.91,76.67,76.79,29866.0,76.91,76.91,76.67,76.79,29866.0
2025-06-16 15:00:00,76.78,76.82,76.58,76.58,65993.0,76.78,76.82,76.58,76.58,65993.0
2025-06-16 15:30:00,76.6,76.89,76.56,76.85,253038.0,76.6,76.89,76.56,76.85,253038.0
2025-06-17 09:30:00,76.08,76.73,75.9,76.48,63993.0,76.08,76.73,75.9,76.48,63993.0
2025-06-17 10:00:00,76.45,76.86,76.3,76.84,38599.0,76.45,76.86,76.3,76.84,38599.0
2025-06-17 10:30:00,76.85,77.03,76.76,76.87,74742.0,76.85,77.03,76.76,76.87,74742.0
2025-06-17 11:00:00,76.84,77.07,76.84,76.86,36603.0,76.84,77.07,76.84,76.86,36603.0
2025-06-17 11:30:00,76.84,76.9,76.64,76.86,29516.0,76.84,76.9,76.64,76.86,29516.0
2025-06-17 12:00:00,76.84,77.19,76.84,77.03,44234.0,76.84,77.19,76.84,77.03,44234.0
2025-06-17 12:30:00,77.04,77.06,76.73,76.75,39750.0,77.04,77.06,76.73,76.75,39750.0
2025-06-17 13:00:00,76.76,76.84,76.41,76.54,50632.0,76.76,76.84,76.41,76.54,50632.0
2025-06-17 13:30:00,76.5,76.75,76.31,76.44,25436.0,76.5,76.75,76.31,76.44,25436.0
2025-06-17 14:00:00,76.44,76.44,76.19,76.28,48798.0,76.44,76.44,76.19,76.28,48798.0
2025-06-17 14:30:00,76.29,76.32,76.09,76.16,38527.0,76.29,76.32,76.09,76.16,38527.0
2025-06-17 15:00:00,76.17,76.22,75.99,76.03,47149.0,76.17,76.22,75.99,76.03,47149.0
2025-06-17 15:30:00,76.02,76.13,75.87,75.97,158665.0,76.02,76.13,75.87,75.97,158665.0
2025-06-18 09:30:00,75.95,76.35,75.33,75.87,78400.0,75.95,76.35,75.33,75.87,78400.0
2025-06-18 10:00:00,75.86,76.52,75.71,76.41,70893.0,75.86,76.52,75.71,76.41,70893.0
2025-06-18 10:30:00,76.43,76.77,76.42,76.56,56482.0,76.43,76.77,76.42,76.56,56482.0
2025-06-18 11:00:00,76.55,76.68,76.21,76.44,28994.0,76.55,76.68,76.21,76.44,28994.0
2025-06-18 11:30:00,76.44,76.54,76.17,76.39,37196.0,76.44,76.54,76.17,76.39,37196.0
2025-06-18 12:00:00,76.39,76.57,76.15,76.27,42731.0,76.39,76.57,76.15,76.27,42731.0
2025-06-18 12:30:00,76.28,76.47,76.15,76.28,90167.0,76.28,76.47,76.15,76.28,90167.0
2025-06-18 13:00:00,76.27,76.36,75.58,75.68,71316.0,76.27,76.36,75.58,75.68,71316.0
2025-06-18 13:30:00,75.76,76.38,75.58,76.28,59876.0,75.76,76.38,75.58,76.28,59876.0
2025-06-18 14:00:00,76.29,76.6,76.06,76.13,45290.0,76.29,76.6,76.06,76.13,45290.0
2025-06-18 14:30:00,76.25,76.49,75.8,75.96,46099.0,76.25,76.49,75.8,75.96,46099.0
2025-06-18 15:00:00,75.88,76.5,75.83,76.1,141643.0,75.88,76.5,75.83,76.1,141643.0
2025-06-18 15:30:00,76.1,76.46,76.04,76.14,384084.0,76.1,76.46,76.04,76.14,384084.0
2025-06-20 09:30:00,76.9,77.47,76.3,77.28,264765.0,76.9,77.47,76.3,77.28,264765.0
2025-06-20 10:00:00,77.36,77.36,76.74,76.83,36620.0,77.36,77.36,76.74,76.83,36620.0
2025-06-20 10:30:00,76.86,77.01,76.59,76.63,54088.0,76.86,77.01,76.59,76.63,54088.0
2025-06-20 11:00:00,76.62,77.04,76.45,76.83,32084.0,76.62,77.04,76.45,76.83,32084.0
2025-06-20 11:30:00,76.87,77.11,76.77,76.77,21350.0,76.87,77.11,76.77,76.77,21350.0
2025-06-20 12:00:00,76.74,77.0,76.63,76.88,87876.0,76.74,77.0,76.63,76.88,87876.0
2025-06-20 12:30:00,76.94,76.96,76.65,76.72,17693.0,76.94,76.96,76.65,76.72,17693.0
2025-06-20 13:00:00,76.77,76.83,76.59,76.59,31438.0,76.77,76.83,76.59,76.59,31438.0
2025-06-20 13:30:00,76.58,76.67,76.47,76.55,27023.0,76.58,76.67,76.47,76.55,27023.0
2025-06-20 14:00:00,76.55,76.57,76.41,76.48,45056.0,76.55,76.57,76.41,76.48,45056.0
2025-06-20 14:30:00,76.49,76.51,76.34,76.43,73457.0,76.49,76.51,76.34,76.43,73457.0
2025-06-20 15:00:00,76.41,76.68,76.38,76.53,58021.0,76.41,76.68,76.38,76.53,58021.0
2025-06-20 15:30:00,76.56,76.87,76.5,76.6,275915.0,76.56,76.87,76.5,76.6,275915.0